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
2025-04-13 20:16:31|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
2025-04-13 20:16:33|WEEKLY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|-438.51192725118|18|29.882307252671|0.2431|-1|1|0.24312|352.47|-0.14517|24|-0.14516851064808|24|33.23|0.06098|0.16518|0.09540293282467|0.22194716125388|212.55642090788|1338.6024856187|160213.63778663|0.55|0.35|0.25636|60|25|0.0056372899055196|0.086868741919443|699.53997802734|2021-11-28|-0.43697|1987-10-25|0.32211|1995-03-26
2025-04-13 20:16:34|WEEKLY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|285.94248158764|63|14.205202673347|0.2039|1|1|0.20389|299.54|-0.10744|13|-0.1074363174998|13|40.04|0.02941|0.07254|0.090993425584741|0.18085869834408|465.19324868148|1138.0225467767|33282.224053336|0.614|0.386|0.14861|57|26|0.0030930802047782|0.048634825085324|322.83999633789|2025-03-09|-0.2245|2020-03-22|0.22376|2000-03-19
2025-04-13 20:16:36|WEEKLY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|-204.01080450461|43|17.757739642398||0|0|0.32227|164.14|-0.02703|36|-0.027033286274862|36|43.61|0.31218|0.49745|0.35440696777336|0.64406490610205|762.44532537789|4663.6296412039|948.23803843897|0.571|0.393|0.30887|28|9|0.0051972921615202|0.10431715756136|737.45202636719|2021-09-26|-0.43077|2001-09-23|0.69598|2006-10-01
2025-04-13 20:16:37|WEEKLY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-187.2939214879|5|12.522396569662||0|0|0.05046|157.14|-0.08792|13|-0.087923586455292|13|31.56|0.06458|0.1182|0.098563423256007|0.23281828715438|359.42909153475|1030.9215318063|5798.5238810955|0.824|0.471|0.16646|34|19|0.0046436025998143|0.05552904363974|207.05000305176|2025-02-09|-0.15335|2008-11-23|0.25782|2015-07-19
2025-04-13 20:16:38|WEEKLY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-189.37114442731|5|12.560094396307||0|0|0.04904|159.4|-0.08091|13|-0.080913721052156|13|40.86|0.08933|0.13284|0.13707943860368|0.40551971148104|208.98018808258|426.26842185582|570.91688202332|0.714|0.357|0.15763|14|7|0.0037449479166667|0.051538246527778|208.69999694824|2025-02-09|-0.12085|2020-03-22|0.26933|2015-07-19
2025-04-13 20:16:40|WEEKLY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-225.73040548234|6|16.238468697564|0.0722|-1|1|0.07217|184.87|0.00667|18|0.0066690616534351|18|38.18|0.10311|0.27963|0.37198098768806|0.71181589336865|-4217.3001214471|98303.890747961|205411.09752346|0.658|0.447|0.26363|38|14|0.0080692857142857|0.093903056318681|242.52000427246|2025-02-09|-0.31579|2000-12-24|0.7381|2001-04-15
2025-04-13 20:16:41|WEEKLY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|-123.38640845943|52|12.063801649968||0|0|0.36307|93.4|0.70034|57|0.70034159283423|57|32.79|0.04012|0.19814|0.19422569523208|0.30512294155543|3165.9589954125|4857.7054824762|3537.8787050946|0.6|0.371|0.33897|70|26|0.0048153111679454|0.11283357630009|227.30000305176|2024-03-10|-0.3885|2002-10-06|0.47778|2016-04-24
2025-04-13 20:16:42|WEEKLY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|94.92887432094|67|4.7899118076975|0.2446|1|1|0.24456|104.63|-0.02632|23|-0.026321578296491|23|38.68|-0.00437|0.02618|-0.028907270893412|0.018104537229814|34.83381805964|123.3766456437|593.81380402914|0.508|0.305|0.11369|59|22|0.0011936371379898|0.040839420783646|110.48000335693|2025-04-06|-0.21216|2008-10-12|0.36792|2002-10-27
2025-04-13 20:16:43|WEEKLY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|272.63626178727|7|17.456122499395|-0.0717|1|1|-0.07167|285.98|-0.08621|15|-0.088920371465649|28|42.57|0.21296|0.31187|0.083392618882235|0.16131004066181|355.21655658222|608.186743481|84111.767052429|0.588|0.353|0.19412|51|23|0.0044561598530087|0.068359453376206|346.85000610352|2024-07-28|-0.3|1987-10-25|0.4|1985-01-27
2025-04-13 20:16:44|WEEKLY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-234.93667005432|4|19.463001748717|0.1235|-1|1|0.12348|179.16|0.07856|66|0.078563355232462|66|36.52|0.05511|0.11895|-0.0086830321179932|0.07721814471153|10.695845065472|241.86693572775|34453.848121858|0.625|0.375|0.23243|64|30|0.0041160811965812|0.078506431623932|247.10000610352|2025-02-23|-0.31636|1987-10-25|0.3427|2000-11-19
2025-04-13 20:16:46|WEEKLY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-344.61823454483|2|17.217746068979||0|0|-0.03298|296.31|-0.1132|67|-0.11320111173895|67|41.67|-0.00058|0.0957|0.14819260990968|0.29849454098883|187.83446400633|1002.5248878727|9876.9999186198|0.528|0.389|0.2299|36|11|0.0044864556962025|0.075432225183211|413.89001464844|2021-11-07|-0.36957|1997-01-12|0.25346|2000-04-23
2025-04-13 20:16:47|WEEKLY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-236.76643821602|12|17.285462925849||0|0|0.11056|198.15|0.16991|34|0.16990501202772|34|34.88|0.18156|0.30331|0.50983528649945|0.67940571861904|109947.26822713|145020.10405259|152423.07781891|0.485|0.364|0.23085|66|18|0.0050531301340251|0.080420518806744|260.10000610352|2024-12-29|-0.50538|2000-10-01|0.41176|1997-08-10
2025-04-13 20:16:49|WEEKLY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|-180.05973628222|37|15.753180131492||0|0|0.20279|144.94|0.12096|36|1.0630024001612|89|37.18|0.20462|0.31283|0.4184174432441|0.71724330907269|56502.414938851|131499.48343234|161044.44075779|0.645|0.387|0.26157|62|27|0.0052982827851346|0.090347343015805|255.88999938965|2024-07-14|-0.41463|1987-10-25|0.30084|1999-01-10
2025-04-13 20:16:50|WEEKLY|00014|39320|/equities/asml-holdings|NASDAQ100|-795.8278574193|39|59.014772631062|0.253|-1|1|0.25304|668.81|0.28232|31|0.28232313858282|31|40.29|0.17859|0.25799|0.49255765575852|0.64287706794126|7186.0270828356|5586.2484398975|28828.017965663|0.395|0.289|0.25918|38|14|0.0056554493307839|0.083426398980242|1110.0899658203|2024-07-14|-0.32085|2001-09-23|0.40301|1998-10-18
2025-04-13 20:16:51|WEEKLY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-283.25913205533|6|29.996627697644|0.1695|-1|1|0.16951|198.37|0.23744|18|0.23743583070054|18|40.17|0.16078|0.30236|0.35939318698513|0.68321202598379|287.97422390038|382.29353523388|721.34543678977|0.583|0.333|0.30078|12|6|0.0063000410677618|0.09812067761807|483.13000488281|2021-10-31|-0.38388|2022-11-06|0.28315|2022-08-07
2025-04-13 20:16:53|WEEKLY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|-302.89654683448|6|19.361778361732|0.005|-1|1|0.005|258.45|0.04971|36|0.049707024463332|36|31.32|-0.003|0.08311|0.11897185774987|0.2081070420356|317.5711111135|1656.8770216672|51690.002441406|0.515|0.394|0.26494|66|25|0.0048460424710425|0.086765091698842|344.39001464844|2021-08-29|-0.36337|1987-10-25|0.27835|1986-02-16
2025-04-13 20:16:54|WEEKLY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-100.71745639324|22|8.8900796203791||0|0|0.02187|82.73|-0.19578|7|-0.19577823235116|7|41.88|0.28605|0.36668|0.45612911750342|0.56476721990693|1619.4066679612|1629.2742846373|675.34696617905|0.625|0.5|0.29631|24|12|0.0041649805068226|0.092276384015594|354.82000732422|2021-02-28|-0.37004|2008-11-23|0.25328|2022-03-20
2025-04-13 20:16:55|WEEKLY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-148.07001767383|28|10.389172507081||0|0|0.37974|115.17|-0.19469|20|-0.19469147427018|20|35.88|0.00068|0.1582|0.12346803513775|0.2294683606109|-26.388230002939|300.66903912549|3739.2857474608|0.542|0.396|0.27123|48|18|0.0046607032590051|0.094525214408233|468.54998779297|2021-06-13|-0.44218|2005-03-06|0.61092|2000-01-02
2025-04-13 20:16:56|WEEKLY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|-5292.1271120809|5|316.99672604783||0|0|-0.02711|4586.5298|0.11369|25|0.11369126282755|25|37.58|0.01632|0.18636|0.097028938290567|0.20290678130928|172.77010469928|293.53330315256|949.59208802407|0.444|0.278|0.30828|36|12|0.0052369638909359|0.09720084008843|5337.240234375|2024-12-15|-0.538|2001-09-23|0.84517|1999-05-02
2025-04-13 20:16:57|WEEKLY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|-224.88392617507|3|25.498162776837||0|0|-0.0758|181.94|2.04222|119|2.0422189981134|119|45.33|0.1757|0.25349|0.39891885250276|0.58473514591551|1438.8995952824|1971.4189563125|11093.902684659|0.611|0.444|0.22408|18|10|0.0069925183374083|0.069799205378973|251.88000488281|2024-12-22|-0.18248|2018-07-15|0.25216|2024-12-15
2025-04-13 20:16:59|WEEKLY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|-302.48878363392|7|24.016616855311||0|0|-0.03581|259.47|0.39864|78|0.39863811410173|78|35.09|0.02887|0.1436|0.25331847663469|0.30672509584859|2010.2595415474|1532.0729404615|14912.068953941|0.482|0.375|0.26144|56|17|0.0045496296296296|0.083819188229325|328.98999023438|2024-06-23|-0.42068|1999-04-25|0.40345|2008-11-02
2025-04-13 20:16:59|WEEKLY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-189.99831228759|50|13.677771983233||0|0|0.32228|148.8|-0.15383|10|-0.15382712580201|10|28.3|-0.01344|0.0477|0.033473246456612|0.15056382397145|95.679535972382|203.94782969883|799.14068928626|0.55|0.35|0.16538|20|9|0.0041594308943089|0.054152260162602|263.36999511719|2024-04-07|-0.21461|2020-03-22|0.22293|2020-04-12
2025-04-13 20:17:01|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
2025-04-13 20:17:02|WEEKLY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|327.71500077029|38|28.898827277624|0.0421|1|2|-0.09042|334.38|-0.07107|12|-0.071068412501388|12|36.33|0.05976|0.13555|0.11688858916504|0.19122761750949|216.87430334601|322.92732033093|922.42759967673|0.476|0.381|0.16417|21|5|0.0036572875|0.058643375|825.61999511719|2021-09-05|-0.19868|2022-12-18|0.18294|2020-03-29
2025-04-13 20:17:03|WEEKLY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|194.87023866072|11|12.955049828573|0.0545|1|2|-0.00142|217.71|0.29569|103|0.29569119800109|103|34.63|0.04277|0.09258|0.14036901691379|0.4023823214059|19.812622778225|438.19208740174|5442.7501678467|0.581|0.302|0.26313|43|22|0.0046594796531021|0.081782608405604|234.35499572754|2025-03-30|-0.30606|1998-10-11|0.51574|2000-12-10
2025-04-13 20:17:05|WEEKLY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-215.05114951858|17|12.662617141514||0|0|-0.10217|206.04|0.7565|123|0.75650362583922|123|35.95|0.0124|0.08172|0.16643662642798|0.33649209274453|3647.9097442827|14152.978635909|85849.999121453|0.55|0.333|0.1653|60|23|0.0038672572480442|0.052826281638288|228.11999511719|2024-12-01|-0.28118|2020-03-22|0.25055|2000-07-09
2025-04-13 20:17:06|WEEKLY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-65.482619108841|2|3.4042062170257||0|0|-0.05116|57.33|-0.00073|52|-0.0007323675819545|52|39.85|0.48341|0.55883|0.84585806054733|1.3864430336725|29651.063842781|66696.182143576|71662.503890601|0.587|0.37|0.19609|46|17|0.0049035114503817|0.070963745910578|82|2000-04-02|-0.26286|1994-05-15|0.32012|2001-04-15
2025-04-13 20:17:07|WEEKLY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|-84.724827020236|4|5.1199430521555||0|0|0.08178|70.17|0.02812|35|0.0281178028576|35|43.47|0.16471|0.2629|0.44647932101578|0.60697595137306|3141.457339937|6307.1200521054|33414.285885598|0.594|0.469|0.23604|32|14|0.0061929770444763|0.080225466284075|93.468002319336|2022-03-27|-0.41026|2001-09-23|0.59649|1999-10-24
2025-04-13 20:17:08|WEEKLY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-40.175568809332|14|2.3734503187804||0|0|0.07261|33.72|-0.16529|10|-0.16528926850205|10|37.61|-0.01425|0.1051|0.073349123733938|0.13079727426615|354.0244049836|826.00995486518|2655.1182462305|0.581|0.403|0.19073|62|19|0.0027626609808102|0.066228|61.799999237061|2021-09-05|-0.48589|2011-12-18|0.25128|1980-08-10
2025-04-13 20:17:10|WEEKLY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|-60.602897708672|7|3.180688474103|-0.092|-1|1|-0.09197|59.84|-0.03571|14|-0.035707236498369|14|44.86|0.12166|0.2|0.26841833795862|0.42920806910567|2180.1857583543|4245.5897992993|37400.000931323|0.583|0.389|0.21174|36|15|0.0049176866132017|0.06880603331277|64.379997253418|2024-12-01|-0.27473|2002-09-22|0.30769|1996-08-04
2025-04-13 20:17:12|WEEKLY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-1064.1320313822|5|60.294216835098||0|0|-0.06581|963.41|0.70859|87|0.70858644660542|87|35.59|-0.00283|0.05717|0.098746073284571|0.19528083267785|330.47568948767|866.51528590952|10471.847751283|0.543|0.37|0.16259|46|16|0.0035810481413772|0.056020694698355|1078.2349853516|2025-02-16|-0.31405|2000-05-28|0.22243|2000-03-19
2025-04-13 20:17:13|WEEKLY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|-452.75601489897|6|46.703213500703|-0.1331|-1|1|-0.13313|377.9|-0.01288|15|-0.012884847936952|15|37.38|0.17611|0.32732|-0.23042292751825|-0.23529201818537|41.718182296032|53.5315176|588.99621622007|0.375|0.25|0.35729|8|3|0.0089639473684211|0.11812365131579|455.58999633789|2025-02-23|-0.23884|2020-03-15|0.26562|2019-11-17
2025-04-13 20:17:13|WEEKLY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|-32.572227722003|6|1.6910092849181|0.104|-1|1|0.10397|28.01|-0.07532|31|-0.0010946187403146|18|36.14|-0.00064|0.05044|0.044053080930289|0.16303753444297|155.49971659639|1207.7727863646|7371.0527843055|0.625|0.344|0.17633|64|34|0.0027128774805867|0.058778679896462|40.119998931885|2024-02-25|-0.23958|1987-10-25|0.19643|1984-08-05
2025-04-13 20:17:14|WEEKLY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-85.016797079666|5|8.1145390552352||0|0|0.06437|66.14|-0.01142|34|-0.011420923603247|34|28.86|-0.00732|0.11055|-0.01591665725946|0.078315910572305|14.876072841692|105.07841073455|2583.593783906|0.556|0.361|0.31958|36|14|0.0061481495685522|0.10238814956855|164.86294555664|2021-11-21|-0.44681|2008-11-16|0.64|2008-12-07
2025-04-13 20:17:15|WEEKLY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|-99.368705552999|2|8.7229015966867|-0.0296|-1|1|-0.02964|74.35|0.43261|68|0.43260920602183|68|45.25|0.04323|0.41253|0.34619437186013|0.5427352713553|210.44384998151|278.15516076703|187.13818104901|0.5|0.375|0.26445|8|2|0.0048562809917355|0.10788539944904|314.76000976562|2021-08-15|-0.45884|2021-12-05|0.34258|2024-12-08
2025-04-13 20:17:17|WEEKLY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-83.754909554061|57|7.8884146224011|0.4341|-1|1|0.43408|72.11|0.01007|15|0.010067353370629|15|35.9|0.02012|0.1285|0.16979991704919|0.31486498398023|184.8764963521|1078.5206222588|6216.3795418355|0.548|0.381|0.2528|42|15|0.0041103900255754|0.075747429667519|177.19000244141|2022-04-24|-0.35865|2001-03-18|0.29027|2022-05-29
2025-04-13 20:17:18|WEEKLY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|58.860413376314|11|4.7005213137562||0|0|-0.04298|64.58|-0.16125|13|0.24296232978846|35|35.26|0.0098|0.09104|0.15871002259874|0.30560649451792|492.55096202389|1075.6354163736|8174.6835540453|0.615|0.359|0.26846|39|17|0.0052721444043321|0.081227140794224|81.190002441406|2021-10-24|-0.27769|2000-04-02|0.65909|1998-11-01
2025-04-13 20:17:19|WEEKLY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|-145.69899439309|15|8.4649418959735||0|0|0.02297|142.93|-0.14465|12|-0.042633176306938|22|41.75|0.16085|0.24898|0.32395945480852|0.69012063171095|693.20678867298|2824.370707936|28585.998535156|0.545|0.295|0.25279|44|19|0.0047757482441923|0.086094856834144|168.5|2024-11-24|-0.28616|1999-12-19|0.40358|1997-05-04
2025-04-13 20:17:20|WEEKLY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|41.036038589107|37|2.0031885529675|0.1865|1|1|0.18648|46|0.36308|87|0.36307640626252|87|43.6|0.02724|0.07765|0.059020344311718|0.14688988777068|281.74887821895|632.79194327671|668.60464004132|0.491|0.283|0.13801|53|22|0.0013427737537282|0.047323259480188|92.129997253418|2008-07-13|-0.26783|2016-11-27|0.19542|2020-04-12
2025-04-13 20:17:21|WEEKLY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-81.882293868376|16|4.4805035117278||0|0|-0.10443|80.64|0.03759|22|0.037586990760703|22|32.37|-0.02034|0.07157|0.13183400957392|0.23411966738441|721.43184138565|2920.5671348129|62030.771036543|0.583|0.4|0.20877|60|21|0.0045885334695963|0.067808865610628|84.879997253418|2024-11-17|-0.5054|2014-03-16|0.34578|1998-04-19
2025-04-13 20:17:23|WEEKLY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-240.10651910396|2|13.652838826482||0|0|-0.04804|208.14|0.5787|71|0.57869635362255|71|43.7|0.05605|0.11831|0.092936262814696|0.25278897456962|136.08312484854|1736.1556552833|74335.71375125|0.609|0.391|0.18488|46|22|0.004135271009448|0.057527090999503|238.58999633789|2025-03-09|-0.23256|1987-10-25|0.24508|2000-03-12
2025-04-13 20:17:24|WEEKLY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-59.665873462971|2|3.4427906456973|0.0169|-1|1|0.01689|48.89|0.48848|47|0.48847649713738|47|39.5|0.02664|0.05311|0.02849828496649|0.067472346127259|104.26891231971|115.72367976335|117.24220262629|0.75|0.5|0.17964|8|6|0.0013504731861199|0.062576624605678|58.740001678467|2025-03-09|-0.19732|2020-03-22|0.23957|2021-03-07
2025-04-13 20:17:25|WEEKLY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-55.329137320649|2|3.2230458244124|0.0017|-1|1|0.00175|45.65|-0.09989|31|-0.1527108881224|34|39.5|0.02538|0.06065|-0.069375384703786|-0.085706891123694|68.120464710888|74.920461953337|111.28717946477|0.625|0.375|0.16868|8|6|0.0011612302839117|0.060374006309148|55|2025-03-09|-0.21001|2020-03-22|0.22267|2021-03-07
2025-04-13 20:17:26|WEEKLY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|100.42236372804|38|6.5977067843111|0.4269|1|2|0.34567|103.63|-0.11571|5|-0.11571239553654|5|41.24|0.02085|0.11164|0.11207434177874|0.26454135044422|151.54061436038|572.6295460009|14804.285574032|0.585|0.341|0.26399|41|19|0.0047482696759259|0.082989953703704|123.37000274658|2015-06-28|-0.29344|2001-01-07|0.3908|1999-08-01
2025-04-13 20:17:28|WEEKLY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-224.95736066129|9|11.795786988821|0.0207|-1|1|0.02072|198.55|0.01217|61|0.01217405087577|61|38.95|-0.01022|0.03821|0.012832813326073|0.080093497973891|58.472939724738|263.46916589594|2581.9245978461|0.567|0.367|0.17428|60|26|0.0021689040511727|0.05375726652452|242.77000427246|2024-11-17|-0.30532|2001-09-23|0.32871|2000-10-22
2025-04-13 20:17:30|WEEKLY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-460.50073575302|52|27.688574311879||0|0|0.1793|390.94|-0.04889|19|-0.048887856957603|19|40.69|0.12574|0.22518|0.41354572468578|0.70764358170009|6933.6830843|12607.375209993|41151.579720743|0.5|0.31|0.20105|42|13|0.0049289886363636|0.071731698863636|706.95001220703|2021-08-01|-0.56625|1997-03-30|0.41851|2000-02-27
2025-04-13 20:17:32|WEEKLY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|-105.36302732575|10|10.797676639914||0|0|0.32667|74.78|-0.15473|24|-0.15473020721131|24|35.53|0.09269|0.19436|0.16323795207143|0.29602166985446|331.84681383907|877.26428065193|381.72536088224|0.611|0.417|0.27187|36|17|0.0041715062111801|0.10276760869565|540.1162109375|2021-02-14|-0.39789|2000-11-19|0.78351|2003-06-01
2025-04-13 20:17:32|WEEKLY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-73.638004283719|4|5.3743343289072||0|0|0.08156|56.87|0.03291|40|0.032911257819011|40|31.35|0.01526|0.13357|0.1299275335443|0.26624961810048|228.59217333488|2078.1183671603|2461.9047766492|0.692|0.423|0.32161|52|26|0.0056234537660747|0.11302819350888|153.14999389648|2017-03-19|-0.43838|1999-09-19|0.7478|1999-12-26
2025-04-13 20:17:33|WEEKLY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-25.510932229885|54|3.1623869962614||0|0|0.49005|19.74|0.18488|53|0.18487913235541|53|32.79|-0.00815|0.0667|-0.016528001133856|0.098235654116203|11.215614749476|641.19172636502|6579.9996622404|0.7|0.371|0.21357|70|36|0.0032570996592845|0.075170434412266|75.809997558594|2000-09-03|-0.36111|1987-10-25|0.25683|2000-01-16
2025-04-13 20:17:35|WEEKLY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|-666.65695356027|10|39.85597188345||0|0|-0.01415|587.04|0.18943|130|0.18943404271997|130|46.17|0.01797|0.12354|0.080964300766931|0.2969403404994|138.07499199459|1548.1897764374|22152.451203816|0.639|0.361|0.25088|36|17|0.0049354937163375|0.077480969479354|716.85998535156|2021-11-21|-0.36407|2000-04-16|0.60286|1994-10-16
2025-04-13 20:17:37|WEEKLY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|-588.36580288757|5|42.982645834533||0|0|-0.01891|493.6|0.48993|64|0.489933748762|64|43.03|0.28681|0.38682|0.5305735558332|0.69948784835126|2952.7666308259|2791.9710176324|24315.271579319|0.533|0.4|0.25487|30|12|0.0064013976833977|0.082979312741313|616|2025-01-26|-0.26374|2001-07-29|0.50877|2000-07-16
2025-04-13 20:17:38|WEEKLY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|32.884608171747|29|4.1432000079788|0.1368|1|2|-0.08722|36.42|-0.17073|14|-0.17073171651695|14|36|0.00445|0.0797|0.19597085580917|0.32674645719575|151.45591575308|202.42457721103|181.19401730221|0.467|0.333|0.28597|15|5|0.0032132218309859|0.091998186619718|105.62509155273|2021-02-21|-0.24532|2022-03-13|0.39755|2024-09-29
2025-04-13 20:17:39|WEEKLY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|30.048179452731|1|1.7410460039633||0|0|0|35.16|0.01313|27|0.013128311439915|27|42.1|0.02621|0.14267|0.079170700493837|0.20203695372916|59.675488882373|91.483328860726|136.27907320596|0.619|0.333|0.16704|21|10|0.0020123642533937|0.04480113122172|50.290000915527|2013-04-28|-0.83527|2013-05-05|0.24109|2018-02-04
2025-04-13 20:17:41|WEEKLY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|-791.47435603816|37|73.601818150689|0.0373|-1|1|0.03728|670.22|0.83101|90|0.83101443559094|90|36.79|0.21696|0.33493|0.45117614315364|0.77486177021458|7294.3114908274|54421.508280772|65707.841493716|0.645|0.403|0.28794|62|28|0.0052993051359517|0.094249279240397|896.32000732422|2024-07-14|-0.47604|1983-12-18|1.11312|1993-12-12
2025-04-13 20:17:42|WEEKLY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-32.95618642729|44|1.8133997076876||0|0|0.09419|29.33|-0.08944|27|-0.089435000926518|27|34|-0.0163|0.01843|-0.043557078241731|0.022818393923668|57.562253678498|108.97279702131|63.788604209889|0.556|0.333|0.14816|18|6|1.0106870229008E-5|0.046668030534351|97.769996643066|2017-02-19|-0.26606|2019-02-24|0.43849|2015-03-29
2025-04-13 20:17:44|WEEKLY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|-89.517256377707|37|8.4941215391666||0|0|0.1156|67.48|0.77998|84|0.77998411077228|84|37.5|0.15047|0.26913|0.1017499137332|0.30129453459386|9.8022832128657|1153.0209259324|30672.728964809|0.661|0.393|0.32688|56|27|0.0056607631086142|0.10243601123595|113|2024-07-14|-0.45455|1987-10-25|0.57143|1990-09-02
2025-04-13 20:17:45|WEEKLY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-366.0626380081|5|35.304808248134||0|0|0.16076|261.03|0.01695|19|0.016952713066259|19|32.82|0.14713|0.30971|0.49192378792125|0.76507875544003|801.41438102737|1184.0156110421|1864.4999912807|0.607|0.393|0.2851|28|11|0.0056338894907909|0.090997497291441|516.39001464844|2023-12-31|-0.30798|2008-12-14|0.41333|2009-03-15
2025-04-13 20:17:46|WEEKLY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|-278.40378728887|5|19.35293123252||0|0|0.07359|225.22|0.21011|65|0.21011490800135|65|36.92|0.00813|0.07639|0.064531424152792|0.16253950844931|249.25605980383|642.83402398773|1310.1803038021|0.579|0.368|0.17413|38|12|0.0028910732054016|0.062397185501066|307.51800537109|2025-02-09|-0.26523|2001-09-23|0.37627|2020-04-12
2025-04-13 20:17:47|WEEKLY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|-93.04880254832|7|12.952101129185|0.4185|-1|1|0.41854|53.39|0.14991|19|0.1499060920406|19|40.16|0.07214|0.15243|0.16719959413532|0.33566348593838|282.06909483238|694.267148618|374.6666623835|0.625|0.375|0.31859|32|17|0.0037403640588691|0.10195567002324|127.48000335693|2025-01-26|-0.33363|2000-10-22|0.544|2001-04-15
2025-04-13 20:17:48|WEEKLY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-35.402859398665|23|2.4959699938502|0.0681|-1|1|0.06806|28.48|-0.16662|14|-0.16662118920358|14|37.7|0.02111|0.10777|0.14416705664294|0.27015725962188|630.8695973431|2856.735682286|8137.1428649278|0.591|0.409|0.2713|44|21|0.0047069720404521|0.088277323022011|182|2021-10-24|-0.25806|1994-04-24|0.76623|1995-08-27
2025-04-13 20:17:50|WEEKLY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1707.2378570073|8|189.91905077557||0|0|-0.11639|1996.95|-0.31368|9|0.33583090368145|87|27.73|-0.11697|0.01717|0.01816836231325|0.13935215065671|46.633345870454|227.50981813573|7006.8419339364|0.515|0.333|0.29397|33|8|0.0076124295010846|0.10275088937093|2374.5400390625|2025-02-23|-0.3067|2008-02-03|0.46128|2008-12-14
2025-04-13 20:17:51|WEEKLY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-699.03199668202|4|57.279603277067||0|0|0.08835|543.57|3.11423|112|3.114226175953|112|55.83|0.61348|0.6776|0.90497080267176|1.4731301980888|3514.6534733607|4032.5184861811|1421.8415219275|0.667|0.417|0.21138|12|4|0.0053392421991085|0.069011649331352|740.90997314453|2025-02-16|-0.23698|2022-10-30|0.31414|2013-07-28
2025-04-13 20:17:52|WEEKLY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-60.883171661177|37|7.0102235818832||0|0|0.48681|38.71|-0.27595|7|-0.047078987321905|50|37.2|0.03186|0.10842|0.13554193519514|0.37886886776152|55.016421296963|1330.7690590641|11730.30228675|0.659|0.386|0.27113|44|23|0.0047220621637776|0.088444465032875|100.56500244141|2024-05-26|-0.33421|1996-03-03|0.31806|2000-03-05
2025-04-13 20:17:53|WEEKLY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-109.89671977677|38|13.282240179902||0|0|0.36432|69.55|0.69159|62|0.69158573504692|62|36.07|0.15494|0.26014|0.35010192357497|0.45837683711842|34041.417102276|24950.268328989|4932.6244466808|0.638|0.448|0.36204|58|30|0.0053512071395021|0.11716457961484|157.53500366211|2024-06-23|-0.45333|1986-11-16|0.46835|1987-12-13
2025-04-13 20:17:54|WEEKLY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|-428.86316698119|37|21.818450216429|0.0491|-1|1|0.04906|388.45|0.46187|72|0.4618688077208|72|37.09|0.10384|0.17699|0.16938363669911|0.32175936327723|377.84686583491|1899.377305181|388450.00641866|0.556|0.37|0.18524|54|19|0.0050118832761157|0.060513339872486|468.35000610352|2024-07-07|-0.24444|1987-10-25|0.22752|1999-12-19
2025-04-13 20:17:56|WEEKLY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-44.049014601761|37|6.2113382133026||0|0|0.69739|26.2|-0.17866|30|-0.17865750121041|30|29.5|0.2523|0.4115|-0.14675693061209|-0.096712977789673|22.669839120682|56.874124772151|140.86021626667|0.6|0.4|0.42996|10|4|0.0068428398791541|0.14605456193353|497.48999023438|2021-08-15|-0.31349|2021-11-07|0.51493|2020-07-19
2025-04-13 20:17:57|WEEKLY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|56.585753380972|6|3.7067336391732||0|0|-0.01019|67.05|-0.02326|17|-0.094143226113286|9|33.46|-0.03568|-0.00242|0.0041938527038061|0.045758335290249|86.138961318696|154.07174729374|334.91509250069|0.568|0.378|0.12366|37|15|0.0013706999195495|0.041058913917941|78.589996337891|2023-04-30|-0.17606|2008-10-12|0.10549|2020-03-29
2025-04-13 20:17:59|WEEKLY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|50.080909169118|7|2.987727333188|0.064|1|1|0.06404|58.15|-0.03745|32|-0.058512803702537|16|34.68|0.24706|0.61565|0.019905964229723|0.13027968241612|33.492459443135|236.76852691872|72687.503532042|0.441|0.271|0.22176|59|14|0.0098505458089669|0.1207334454191|61.224998474121|2024-03-17|-0.5|1991-02-17|1.5|1990-03-11
2025-04-13 20:18:00|WEEKLY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|87.053541880812|12|6.9802162076035||0|0|-0.03712|99.35|-0.17974|6|-0.17973925374772|6|28.11|-0.04783|0.05501|0.081044819860252|0.23178430443177|61.869803801893|1957.732561085|16558.332421051|0.644|0.444|0.29919|45|14|0.0068869278996865|0.10025213166144|134.33000183105|2021-02-14|-0.36957|2000-07-30|0.66667|2002-01-06
2025-04-13 20:18:01|WEEKLY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|-1086.6417592768|2|73.861863297661|-0.0729|-1|1|-0.07294|918.29|0.87115|72|0.8711500284978|72|39.7|0.43695|0.60298|0.80551086771272|1.2478264018252|56922.854354067|202915.7103407|75891.731328673|0.633|0.433|0.31368|30|9|0.0085578020134228|0.098562474832214|1064.5|2025-02-16|-0.38494|2004-10-17|0.70924|2013-01-27
2025-04-13 20:18:03|WEEKLY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|-145.00631750389|2|15.736394228827||0|0|-0.17623|110.93|4.54732|121|4.5473207814733|121|37.97|0.32126|0.48949|0.44326454333851|0.70540434254242|962.79239772439|4110.2095589086|277325.00696164|0.444|0.306|0.33167|36|10|0.0095699780701755|0.10964972953216|153.13000488281|2025-01-12|-0.38462|2004-08-08|1.08333|2000-03-12
2025-04-13 20:18:05|WEEKLY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|-235.87195689861|32|22.690653825416||0|0|0.25545|168.79|0.05173|39|0.051728108274752|39|36.75|0.00594|0.10026|0.13693402500394|0.34046116195745|287.64954241065|702.5830069047|1205.6428091867|0.6|0.35|0.24525|20|9|0.0049102349869452|0.078692898172324|296.07998657227|2024-07-21|-0.2457|2011-08-07|0.25799|2010-12-05
2025-04-13 20:18:06|WEEKLY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|88.508296900028|11|10.177858262015|0.1134|1|2|0.08066|101.82|-0.19675|22|-0.11895699620426|36|31.38|-0.03885|0.02847|0.10182147399576|0.24433963854677|127.3661627861|238.86687559919|433.09229563401|0.692|0.385|0.3401|13|8|0.0062032775119617|0.10465622009569|294|2021-02-14|-0.30862|2022-09-04|0.30334|2024-03-03
2025-04-13 20:18:07|WEEKLY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1253.6397669209|38|60.67758286317|0.2517|1|1|0.25171|1389.79|-0.09612|12|0.37325512695069|80|33.22|0.01221|0.06034|0.047049716294344|0.20715814186178|107.09988897364|1433.2410847085|57667.634421824|0.673|0.367|0.19419|49|24|0.0048006126126126|0.060027267267267|1458.3699951172|2025-04-06|-0.25552|2020-03-22|0.438|2000-03-19
2025-04-13 20:18:08|WEEKLY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|-111.2515744042|5|7.1413583381827|0.0881|-1|1|0.0881|90.47|-0.09883|21|-0.098828209785972|21|30.84|-0.00318|0.05398|0.040492372018049|0.11566285449586|129.6526499475|911.30213781317|16449.090774512|0.579|0.382|0.16413|76|31|0.0031038756388416|0.059160059625213|125.5|2024-03-31|-0.22156|1987-10-25|0.26021|2008-11-02
2025-04-13 20:18:10|WEEKLY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|135.33387973583|70|7.8454607991456||0|0|0.15697|146.75|-0.15762|7|-0.10470464572583|14|31.24|0.02902|0.08326|0.10300350107408|0.2024237182933|436.37435082962|1783.8933465072|69880.954562739|0.612|0.403|0.17034|67|28|0.0039911332099907|0.06054907493062|158.36999511719|2025-03-16|-0.27376|2020-03-22|0.29641|2000-12-24
2025-04-13 20:18:11|WEEKLY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-78.498508645168|8|6.1628367745448||0|0|0.16491|62.59|0.97245|76|0.9724471695055|76|50.2|0.10953|0.23532|0.093950500132787|0.27112682716174|109.44596411639|159.89676982555|180.42664350064|0.5|0.3|0.18827|10|4|0.0024493713163065|0.070050039292731|310.16000366211|2021-08-01|-0.22896|2022-02-06|0.22989|2022-03-20
2025-04-13 20:18:12|WEEKLY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-9.5936943180759|6|1.4145647250082|0.1014|-1|1|0.10145|5.58|0.28306|28|0.28305781867105|28|47.33|0.26639|0.45218|1.0318750571056|1.1252405372991|702.51452680007|380.73779052|22.107765349868|0.5|0.333|0.576|6|3|0.0016643944636678|0.17254553633218|171.08999633789|2021-01-17|-0.39151|2021-11-07|0.50779|2024-08-25
2025-04-13 20:18:13|WEEKLY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-162.10194829791|44|7.7243556261059|0.1183|-1|1|0.11831|144.43|-0.08888|5|-0.088881452384879|5|41.11|0.00023|0.04491|0.046268801341736|0.10919125730338|224.40532164405|531.34896785989|11462.69791817|0.536|0.357|0.13832|56|22|0.0024924818763326|0.045029582089552|196.88000488281|2023-05-21|-0.18454|2020-03-22|0.15905|2020-03-29
2025-04-13 20:18:14|WEEKLY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-138.9753075048|1|14.006768557915||1|0|0|90.5|-0.31095|7|-0.31094866359539|7|29.17|0.09867|0.26523|0.71109591276225|0.98566962667987|267.12769857228|435.91334623414|367.88617315701|0.417|0.333|0.3543|12|4|0.0083208857142857|0.13121971428571|212.59649658203|2021-02-21|-0.31286|2024-09-01|0.35516|2024-09-29
2025-04-13 20:18:16|WEEKLY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-172.04065620964|38|13.069901506323|0.2266|-1|1|0.2266|139.25|0.39056|52|0.39056231844981|52|33.96|0.20855|0.33553|0.015296118946672|0.13208939641955|29.009226209255|449.2465930353|24866.071322705|0.64|0.42|0.25562|50|23|0.0052512391930836|0.08541176945245|230.63000488281|2024-06-23|-0.30912|2000-04-16|0.40281|2019-04-21
2025-04-13 20:18:17|WEEKLY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-717.65226801744|29|52.961593815059|0.4685|-1|1|0.46851|554.18|0.25572|57|0.25572345645037|57|34.94|0.10189|0.25866|0.32600254491596|0.61248952827729|44.219644727904|3184.9308089274|3122.1408038072|0.62|0.42|0.3366|50|21|0.0053900845070423|0.10806956619718|1211.1999511719|2024-09-01|-0.61236|2003-04-06|1.10943|2000-02-27
2025-04-13 20:18:19|WEEKLY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|-147.02166748474|5|8.7601702090148||0|0|-0.13928|141.51|0.3502|74|0.35019673779353|74|31.23|0.0237|0.10464|0.091674121756983|0.24284028816645|210.93620077466|2959.5566810689|25729.089352671|0.591|0.364|0.23602|66|28|0.0043369249394673|0.075414837772397|163.60000610352|2024-08-25|-0.31164|2020-03-22|0.4375|1987-02-08
2025-04-13 20:18:20|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
2025-04-13 20:18:21|WEEKLY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-27.983594136993|15|2.6028646487528||0|0|0.10465|20.02|-0.3973|26|-0.39730454097057|26|37.64|0.03124|0.15459|-0.042113984239866|0.094017125433159|0.31846346715172|137.59691283679|43.741397053142|0.69|0.405|0.44232|42|22|0.0044759435736677|0.12350423197492|669.07000732422|2000-03-05|-0.49265|1996-11-24|0.96924|1995-01-08
2025-04-13 20:18:23|WEEKLY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-77.038962808635|28|7.5363208344866|0.4161|-1|1|0.41609|56.54|-0.11651|12|-0.11651039499137|12|31.23|0.10293|0.25299|0.16110256015174|0.3163095679957|58.641555708996|283.8005971444|1060.7880248564|0.545|0.364|0.31448|44|17|0.004991113490364|0.10947798715203|204|2021-05-02|-0.3788|2002-06-09|0.56713|2009-02-08
2025-04-13 20:18:24|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
2025-04-13 20:18:24|WEEKLY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|-106.11489484008|5|7.8249651501439|0.1292|-1|1|0.12924|85.43|0.13915|30|0.13914945037293|30|36.98|0.0336|0.1227|0.16133740821134|0.35008596700148|288.71371632287|2433.0561017328|25126.470413701|0.522|0.348|0.20829|46|16|0.0044995366568915|0.069089225806452|126.31999969482|2021-07-25|-0.22297|1999-07-04|0.35744|2008-11-02
2025-04-13 20:18:25|WEEKLY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-519.15111358484|37|40.003704731732|0.1672|-1|1|0.16721|421.21|0.41568|79|0.41568005803012|79|31.3|-0.09715|-0.02134|-0.00039554111556506|0.034012019272964|40.74705183983|116.67076453028|5477.3730600897|0.593|0.444|0.22354|54|22|0.0036167497103129|0.073185370799536|629.38000488281|2024-02-25|-0.26074|2004-08-22|0.28519|1999-06-13
2025-04-13 20:18:26|WEEKLY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|231.99564980882|10|15.26775821548|0.0787|1|2|0.05048|258.67|-0.12382|5|0.45710987508497|57|40.35|0.05569|0.16058|0.11850343334437|0.3940079337063|162.8504434034|336.58416878179|688.50150526717|0.478|0.217|0.20847|23|9|0.0035152614727855|0.071262732123799|276.48999023438|2025-03-09|-0.41457|2011-08-07|0.40995|2012-07-29
2025-04-13 20:18:28|WEEKLY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-366.27146713818|7|45.010487091055||0|0|0.13881|252.31|0.35832|34|0.35832409994024|34|27.32|0.05302|0.20026|0.090190482954867|0.41172312534637|38.133540188782|747.52299784633|19711.718999856|0.679|0.357|0.30883|28|10|0.0098384435797665|0.10735417639429|488.53988647461|2024-12-22|-0.25861|2020-03-01|0.40659|2013-05-12
2025-04-13 20:18:29|WEEKLY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-203.78990341592|5|15.801633759898|0.1634|-1|1|0.16336|147.6|0.04613|65|0.046133769019537|65|38.98|0.05244|0.12445|0.15039314334397|0.23606611497407|1847.4177356464|4871.423961546|8200.00055631|0.667|0.467|0.20904|60|30|0.0032239820742638|0.072055749039693|220.38499450684|2024-11-10|-0.38333|1987-10-25|0.30918|2000-12-10
2025-04-13 20:18:30|WEEKLY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-72.664922033383|7|6.1316411609893||0|0|0.0344|54.73|0.08567|22|0.085669602131186|22|36.8|0.07036|0.16604|0.18775153031802|0.37467514333047|447.93879822895|2125.1187385691|2224.7966948595|0.667|0.433|0.26688|30|14|0.0050985675675676|0.095731531531532|77.180000305176|2024-12-15|-0.27642|2003-12-21|0.3878|2009-03-15
2025-04-13 20:18:31|WEEKLY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|223.56585418735|29|10.905573174957|0.2963|1|1|0.29632|247.13|0.04546|53|-0.017947553641731|47|44.81|0.32619|0.55158|0.18131598697383|0.33268290132208|807.47632294454|1503.6546219912|3873.5109788391|0.548|0.355|0.22428|31|15|0.0050426676076217|0.087163486238532|258.67001342773|2025-04-06|-0.59682|2002-04-28|0.50902|2000-06-04
2025-04-13 20:18:32|WEEKLY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|264.69378048483|49|14.671437637874|0.1908|1|2|0.17547|291.88|-0.11585|4|0.1225252665287|49|30.44|-0.06215|-0.00101|0.035538558279566|0.098329300322362|118.97347551185|196.19061982449|1105.6060950771|0.48|0.36|0.1368|25|5|0.0033994437577256|0.04214412855377|306.67498779297|2025-04-06|-0.14669|2020-03-22|0.14392|2022-03-20
2025-04-13 20:18:34|WEEKLY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|428.65250198685|5|27.770551392197|-0.0093|1|2|-0.04071|484.22|0.35796|130|0.35795592408232|130|30.77|-0.09956|0.02674|-0.015101825936365|0.028542319578429|22.7262262366|81.494811559532|10480.952666996|0.474|0.351|0.31163|57|18|0.0053582935153584|0.098920688282139|519.88000488281|2024-11-10|-0.36033|2002-04-28|0.65785|2012-05-13
2025-04-13 20:18:35|WEEKLY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|8.0806584747916|14|1.0358927357422|-0.0833|1|1|-0.08333|10.78|-0.25243|15|-0.2524318892213|15|35.83|0.05101|0.11045|0.10780563578245|0.16512443124271|243.63596827581|458.76239000663|5133.333366447|0.538|0.4|0.17425|65|29|0.002529756618275|0.057025153714774|97.300003051758|2015-08-09|-0.24264|2024-06-30|0.23789|2025-01-12
2025-04-13 20:18:36|WEEKLY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|-275.63693348054|2|19.439394345641||0|0|-0.04315|226.51|-0.16469|32|-0.16468555801908|32|40.69|-0.01345|0.07468|0.04141698929906|0.04141698929906|122.46927691629|122.46927691629|465.20846353564|0.375|0.375|0.24883|16|3|0.0037598619631902|0.074965429447853|311.2799987793|2024-03-03|-0.15871|2022-11-06|0.26592|2020-08-30
2025-04-13 20:18:37|WEEKLY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-72.328343149497|14|3.1703515794796||0|0|-0.0976|69.555|0.06059|23|0.060585756182172|23|37.66|-0.00632|0.02193|0.0050761168140868|0.036580846305311|78.525603653937|170.70007533348|1257.7757263338|0.597|0.339|0.11698|62|32|0.0015304173764906|0.039542444633731|77.660003662109|2022-09-18|-0.43318|2002-07-28|0.30115|2002-08-11
2025-04-13 20:18:38|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
2025-04-13 20:18:40|WEEKLY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-85.896087710418|2|5.8403625701394||0|0|-0.05299|71.34|0.02229|32|0.022291088171183|32|77.75|0.89545|0.97597|1.3559498560236|1.6274024033537|784.47569247486|432.68526479|115.0645102224|0.75|0.5|0.29361|4|2|0.0029186858974359|0.10447038461538|588.84002685547|2020-10-25|-0.19302|2020-11-15|0.23597|2020-09-06
2025-04-13 20:18:41|WEEKLY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-160.80067945438|2|10.065711103933||0|0|-0.07123|135.95|0.03058|16|0.030583956681481|16|33.53|-0.02757|0.01818|-0.017877846699894|0.031964964953928|30.325634636466|165.58473122237|2609.4049127223|0.529|0.371|0.13067|70|27|0.0018983688245315|0.044518343270869|217.19000244141|2018-01-28|-0.15997|2008-10-12|0.22363|2024-07-28
2025-04-13 20:18:41|WEEKLY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-194.93830387781|2|18.746540831118||0|0|-0.14825|156.84|-0.24419|14|-0.24418993240775|14|41.91|0.07745|0.14027|0.13354914576725|0.21483375856249|744.34801862945|883.5354952684|2732.4042263392|0.571|0.339|0.197|56|20|0.0025763245315162|0.061653300681431|446.01000976562|2019-03-03|-0.44177|2020-03-22|0.70508|2020-03-29
2025-04-13 20:18:43|WEEKLY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|-359.40065791759|8|24.940788356971||0|0|0.13701|293.45|-0.09879|21|-0.098792083253825|21|29.26|-0.02901|0.03028|0.016538130098056|0.093715672301607|60.412886239641|603.07198058888|4956.9258179932|0.575|0.375|0.17915|80|31|0.0026466269165247|0.060223394378194|418.5|2024-11-10|-0.25587|1987-10-25|0.30886|1999-04-18
2025-04-13 20:18:44|WEEKLY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-168.70033611909|2|9.6484462885574|0.0534|-1|1|0.05339|135.63|-0.13032|2|-0.13031867205283|2|37.85|-0.01709|0.01257|0.0099008437770757|0.074160085219114|67.835439540942|339.27821923089|1591.9013802308|0.694|0.403|0.15816|62|35|0.0018282921635434|0.050445689948893|189.67999267578|2022-11-20|-0.28806|2020-03-22|0.17135|1982-05-09
2025-04-13 20:18:47|WEEKLY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|64.083978198091|9|3.0832040424479|0.0676|1|2|0.03717|71.43|0.10317|44|0.1031732869433|44|38.36|0.00562|0.05097|0.041328305686873|0.13220685327415|115.73330505303|435.2183236608|11160.93779715|0.525|0.311|0.12893|61|23|0.0025091482112436|0.043437048551959|73.949996948242|2025-04-06|-0.21073|2008-10-12|0.14286|1982-11-07
2025-04-13 20:18:48|WEEKLY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-629.74679294745|5|49.685596835348||0|0|0.08675|494.44|-0.14338|19|-0.1433832151879|19|32.12|-0.02305|0.04121|-0.0012164609944781|0.004682846892893|67.20538076227|84.524138720906|667.08038872031|0.524|0.405|0.19004|42|11|0.0026189209164819|0.063681618625277|672.19000244141|2025-02-23|-0.30625|2008-10-12|0.48171|2008-11-30
2025-04-13 20:18:49|WEEKLY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|-404.04576235859|6|20.956919768945|0.0609|-1|1|0.06088|353.86|0.00322|28|0.0032215752998639|28|39.09|0.21613|0.28464|0.38097346964604|0.59207006318884|129492.71740972|376237.25186267|884649.98315238|0.707|0.483|0.17707|58|26|0.0051946258802817|0.062538213028169|439.36999511719|2024-12-01|-0.33962|1984-08-19|0.27445|2008-11-02
2025-04-13 20:18:50|WEEKLY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|224.93958724542|11|16.418537454717|-0.0149|1|2|-0.07908|235.48|-0.22785|13|0.2156678067843|45|28.86|-0.00526|0.04392|0.048745845924455|0.10291694431338|144.34176272966|463.54719921882|1759.9401622829|0.543|0.37|0.141|81|27|0.0018442674616695|0.048099548551959|266.45001220703|2025-03-16|-0.1764|1992-12-20|0.19366|2001-04-22
2025-04-13 20:18:51|WEEKLY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|149.44068999455|8|6.9757027151785|-0.0454|1|2|-0.06513|151.73|-0.087|11|-0.070530390152534|19|38.38|0.03403|0.07043|0.10101744688955|0.19785244862456|474.70396933185|1461.5646633123|10252.026606224|0.607|0.393|0.12398|61|30|0.0024072827938671|0.042937508517888|186.69000244141|2022-05-01|-0.17129|2002-07-21|0.18542|2002-07-28
2025-04-13 20:18:54|WEEKLY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|-271.57403562778|6|17.955870510252|0.0251|-1|1|0.02509|236.2|0.52586|64|0.52586169633402|64|36.61|0.00399|0.0563|0.082420304968102|0.16730960861153|418.44471737695|1112.7013248399|4310.2189074112|0.547|0.344|0.20266|64|27|0.0027481814310051|0.062324987223169|280.25|2025-02-23|-0.34088|2008-11-23|0.4909|2009-03-15
2025-04-13 20:18:55|WEEKLY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|280.17387711414|34|14.525921910244|0.1085|1|2|0.07039|309.9|-0.03528|19|-0.035283570327223|19|40.61|0.02588|0.0727|0.076789462900908|0.20586879006439|501.736656652|2983.0630022424|30683.168002243|0.614|0.368|0.13644|57|20|0.0029237436115843|0.046492402044293|326.32000732422|2025-03-16|-0.16169|2020-03-22|0.14576|2020-04-12
2025-04-13 20:18:57|WEEKLY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|-96.983446412511|37|5.7894828495805|0.3127|-1|1|0.31267|79.18|0.01669|30|0.016693752400901|30|42.81|0.05307|0.09662|0.089572083888463|0.18751073355721|597.41782883199|1481.6550425422|4769.8796323672|0.593|0.352|0.14691|54|24|0.0022573764906303|0.049205477001703|134.63000488281|2024-06-30|-0.24471|2004-10-03|0.1905|2009-03-15
2025-04-13 20:18:58|WEEKLY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-74.485427901274|14|6.1901429643652||0|0|0.2361|54.39|-0.06733|5|-0.067327250700879|5|31.09|0.01554|0.08077|0.071593718346944|0.17225003684975|152.57076589761|1016.7301402144|31994.116951499|0.541|0.351|0.2052|74|29|0.0036489455488332|0.064466006914434|179.10000610352|2021-11-07|-0.27226|2000-02-13|0.26488|2000-03-19
2025-04-13 20:18:59|WEEKLY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|-175.96835767335|14|7.6895001327094||0|0|-0.05266|166.91|-0.08085|25|-0.0091983845670448|24|44.9|0.0427|0.07835|0.064450550227498|0.17211049515984|194.39133449035|618.91456254622|7621.4611553002|0.558|0.327|0.12955|52|22|0.0023021422487223|0.040970149063032|180.42999267578|2024-12-01|-0.39221|2000-03-12|0.14658|1982-10-10
2025-04-13 20:19:01|WEEKLY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|-318.08648197744|6|23.000491754523||0|0|0.09859|255|-0.04014|18|-0.040139747975254|18|38.57|0.08472|0.16566|0.18308365628873|0.31917769871701|867.12737108769|1710.2097282921|6455.6961245996|0.714|0.464|0.249|28|14|0.0054068387096774|0.077411640552995|369|2024-12-08|-0.21655|2008-10-12|0.3125|2004-08-22
2025-04-13 20:19:02|WEEKLY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|449.10956238738|1|39.00929419279||-1|0|0|599.47|-0.15176|17|-0.092454622501989|20|39.85|0.21928|0.35261|0.53681317658833|0.85883202106118|9637.0406994949|40060.024894624|428192.83439349|0.623|0.415|0.22018|53|27|0.005499678030303|0.070769578598485|630.72998046875|2024-11-17|-0.35694|1998-08-09|0.40576|2008-10-19
2025-04-13 20:19:03|WEEKLY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|38.518946181635|6|2.4237863850882||0|0|-0.05059|43.73|0.04969|62|0.049694638888921|62|35.31|-0.03756|-0.00046|-0.013784684934209|0.024176135496674|44.516561033143|145.6420538578|566.45078666706|0.607|0.377|0.14062|61|26|0.0012810282538212|0.044864326076888|62.310001373291|1999-10-10|-0.14315|2008-10-12|0.19619|2002-10-06
2025-04-13 20:19:04|WEEKLY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|-373.99670901681|2|18.668901174549|-0.0647|-1|1|-0.06473|333.4|0.07746|24|0.077455130905732|24|49.39|0.09198|0.14952|0.22938743786856|0.37326749551225|484.12191195702|679.46408012648|2072.09441103|0.556|0.389|0.14679|18|8|0.0040280224719101|0.04956806741573|366.54000854492|2025-03-09|-0.16559|2010-12-19|0.19902|2011-07-03
2025-04-13 20:19:05|WEEKLY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|-100.57916337869|6|5.9352235995513|-0.0118|-1|1|-0.01177|92.8|0.6406|57|0.64059743846815|57|31.66|0.01513|0.0749|0.13344764868644|0.21313889081765|3821.8143354124|16148.055604778|232000.012815|0.649|0.486|0.13304|74|26|0.0040060008517888|0.050860114991482|105.30000305176|2025-02-16|-0.19487|2022-05-22|0.25|1980-06-08
2025-04-13 20:19:07|WEEKLY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-107.69986681383|5|7.174955858922||0|0|0.1394|84.89|-0.02769|17|-0.027689506030283|17|32.56|0.00567|0.06506|0.058670156950364|0.12936416966311|300.92545477789|1376.5636028974|9328.5710926521|0.639|0.431|0.16923|72|30|0.0027229045996593|0.055593441226576|203.02000427246|2021-03-14|-0.24215|2001-09-23|0.1773|2000-03-05
2025-04-13 20:19:09|WEEKLY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|121.68586508457|32|6.7126036105541|0.1144|1|1|0.11435|126.88|-0.06133|20|-9.3225241356354E-5|18|42.13|0.02328|0.07097|0.064077853999072|0.12689013490825|386.25880845009|956.72901010029|23069.089909703|0.636|0.436|0.14943|55|27|0.0028845059625213|0.050209169505962|142.60000610352|2022-01-02|-0.18966|2002-06-16|0.20306|2002-07-28
2025-04-13 20:19:10|WEEKLY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|-215.38037238085|1|12.996790997067||1|0|0|175.05|-0.11931|7|-0.11931350546527|7|29.23|-0.07261|-0.00271|0.013835843917239|0.024639995717211|98.40262453986|108.02163310462|530.4545547023|0.591|0.455|0.15452|22|6|0.0033257542768274|0.052255272161742|218.66000366211|2025-03-16|-0.19386|2020-03-22|0.18296|2015-11-01
2025-04-13 20:19:10|WEEKLY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|-352.1503095629|5|21.473498980276||0|0|0.10815|284.34|-0.04336|29|-0.043358184552466|29|36.29|-0.01569|0.05546|0.054621608332375|0.11795552021803|191.93389000939|349.88743644198|1894.3370553104|0.588|0.412|0.16272|34|14|0.003132310177706|0.055143069466882|417.36999511719|2022-01-02|-0.21229|2002-07-14|0.2214|2001-10-14
2025-04-13 20:19:11|WEEKLY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|-303.16915660519|6|23.357220190824||0|0|0.15039|239.76|0.03485|22|0.034847615982565|22|30.35|0.00306|0.05388|0.039012717763128|0.112870871513|137.62631922741|337.22417408266|2118.021209987|0.675|0.4|0.21094|40|21|0.0037795242001641|0.070900459392945|345.29998779297|2025-01-26|-0.20814|2002-09-29|0.2549|2020-06-07
2025-04-13 20:19:13|WEEKLY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|-46.267227551209|45|4.7373922337649||0|0|0.50046|32.26|0.67023|101|0.53874531062201|91|36.72|0.03269|0.11623|0.14081673959691|0.16753184977058|475.90735718195|401.44881227814|225.9103566161|0.563|0.406|0.195|32|12|0.0019101230516817|0.064720689089417|244.55000305176|2022-01-09|-0.39759|2023-06-04|0.27416|2020-03-29
2025-04-13 20:19:14|WEEKLY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|-190.51865297402|8|13.111153399101||0|0|0.05013|157.83|-0.01388|30|-0.013883872680248|30|37.42|0.03763|0.10412|0.095113310399337|0.1924496152193|503.47861880045|1165.7075778121|893.20883502881|0.711|0.421|0.212|38|18|0.0031086913925822|0.071038936319104|230.63000488281|2015-05-03|-0.36552|2008-11-23|0.47446|2008-11-30
2025-04-13 20:19:15|WEEKLY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-114.47868231321|17|5.5216866597725|-0.0403|-1|1|-0.04032|106.83|-0.15035|15|0.060903132297762|28|37.61|0.03033|0.0886|0.089631826528396|0.24166500072143|275.82004708415|2748.028669669|97118.184009025|0.629|0.371|0.19374|62|33|0.0039639948892675|0.058511950596252|115.5|2024-10-06|-0.38492|2009-01-25|0.37307|2008-11-30
2025-04-13 20:19:16|WEEKLY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-128.14910655814|41|8.7616683827426||0|0|0.18723|102.71|-0.00197|32|-0.0019744115825077|32|33.82|0.01754|0.10219|0.12219509947395|0.13382318612612|419.78830783331|259.75759892612|377.61028016005|0.474|0.316|0.21888|38|12|0.0026379698113208|0.070442633962264|179.57000732422|2021-09-05|-0.37635|2000-07-23|0.554|2000-01-02
2025-04-13 20:19:17|WEEKLY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|73.502808868353|7|4.4648257119899||0|0|-0.0117|81.97|-0.17645|7|0.17187500297231|76|34.96|0.03988|0.08775|0.033840771753402|0.11128560893479|174.68233891964|787.75155193479|375.32051578759|0.642|0.358|0.16403|67|29|0.0025409241908007|0.061951218057922|1738.4100341797|2000-12-10|-0.68287|2008-09-21|1.51909|2009-03-22
2025-04-13 20:19:19|WEEKLY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-311.62795915966|2|18.058972328121||0|0|-0.02103|269.01|-0.19981|10|-0.19981171898693|10|33.53|-0.03725|0.01497|-0.0073069574197862|0.048572957550638|44.90502125168|198.34991098846|6359.574670275|0.514|0.329|0.16515|70|27|0.0024967333901192|0.052200106473595|341.14001464844|2025-02-09|-0.17552|2001-09-23|0.26319|1999-04-18
2025-04-13 20:19:20|WEEKLY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-93.090362404234|23|6.9784532700801|0.1714|-1|1|0.17142|74.05|-0.12236|11|-0.12236078621647|11|36.28|0.1801|0.28116|0.41947089924075|0.69182097187151|2119.5604365539|4576.385029369|51.002136377566|0.556|0.361|0.23812|36|15|0.0032577560240964|0.10274024849398|345.5|2000-01-09|-0.55467|2000-04-16|1.13592|2002-11-24
2025-04-13 20:19:21|WEEKLY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-65.755974644988|6|6.762042675784|0.2454|-1|1|0.24538|45.76|-0.15118|32|-0.15117997737813|32|34.46|-0.01119|0.07768|0.10399669569058|0.1341647563096|784.8215296811|753.7000076816|5383.5290632941|0.515|0.382|0.24266|68|25|0.0033073892674617|0.079003296422487|101.43000030518|2017-03-05|-0.40448|2001-09-23|0.38644|2008-07-20
2025-04-13 20:19:22|WEEKLY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-85.987852036026|106|9.7075665590058||0|0|0.70891|56.67|-0.27342|18|1.516266195829|79|44.68|0.07975|0.15097|0.18853569657044|0.33452923636238|688.56535284551|1894.7052876243|879.96890784818|0.588|0.412|0.22243|34|13|0.0026621428571429|0.072165701970443|334.54989624023|2022-11-13|-0.21409|2020-03-22|0.27173|2020-04-12
2025-04-13 20:19:23|WEEKLY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-98.09038284093|22|6.9834611504273|0.2715|-1|1|0.27145|76.92|-0.0708|50|-0.070800076758627|50|37.71|0.00197|0.04433|0.047735612263289|0.068243790584732|211.61709541598|232.26919638498|349.63635531339|0.605|0.421|0.15829|38|17|0.0016877372764787|0.050993198074278|224.94999694824|2022-01-02|-0.33556|2008-11-23|0.32301|2009-08-09
2025-04-13 20:19:25|WEEKLY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|-142.52413077162|15|7.0163774324988||0|0|0.03864|125.15|-0.18982|3|0.0072473205503114|29|24.17|-0.08392|-0.0431|-0.03881345736137|-0.0058448480196444|50.334567464785|91.274005520522|284.49646908547|0.625|0.417|0.15499|24|10|0.002450505050505|0.051022356902357|156.09700012207|2024-10-20|-0.2591|2020-03-22|0.15697|2020-06-07
2025-04-13 20:19:26|WEEKLY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|-62.495075532317|6|6.2057821781966||0|0|0.09552|44.03|0.37243|58|0.37242736481109|58|34.42|0.02842|0.09006|0.052374294439924|0.12133852988331|105.3900607084|230.17145704268|314.49999128069|0.611|0.361|0.21091|36|15|0.0028343971061093|0.07654501607717|312|2015-04-26|-0.44355|2020-03-22|0.4564|2020-04-12
2025-04-13 20:19:27|WEEKLY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|56.669644315019|7|2.8499474933733||0|0|-0.06106|60.59|-0.10932|24|-0.10932163799014|24|42.56|-0.01551|0.03636|0.011836888642684|0.033973550014387|100.59974522274|159.68395075391|746.18227840549|0.564|0.364|0.12259|55|21|0.0013355389859395|0.039932675756285|66.540000915527|2025-03-09|-0.49684|2011-03-13|0.17697|2020-04-12
2025-04-13 20:19:28|WEEKLY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|178.90490646869|76|11.838213705603|0.5532|1|2|0.4617|192.55|-0.0548|15|-0.054802080171865|15|51.19|0.13272|0.19155|0.18479397929569|0.2376002971422|669.40453408688|693.26355401593|1345.5625255454|0.452|0.355|0.15126|31|10|0.002338285198556|0.052163916967509|212.91000366211|2025-03-23|-0.36535|2008-10-12|0.19751|2020-03-29
2025-04-13 20:19:29|WEEKLY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|51.885069139435|6|2.6325537704333|-0.0197|1|1|-0.01973|56.65|0.14594|35|0.14593898468698|35|38.41|0.04086|0.0996|0.11481797214123|0.21660880110862|2305.6631484193|7040.4029552322|17166.666446912|0.672|0.426|0.14569|61|28|0.0028098977853492|0.048333411413969|77.790000915527|2017-06-25|-0.20293|1993-04-04|0.26978|2003-05-25
2025-04-13 20:19:31|WEEKLY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|89.599945541378|38|4.3417066848485|0.2497|1|1|0.24974|97.53|-0.17257|6|-0.17257314520482|6|37.08|-0.01788|0.01248|0.0021554699201348|0.012892916274763|81.678504042011|109.80753766473|317.17072773755|0.547|0.358|0.11085|53|24|0.00094389110889111|0.037487447552448|104.09999847412|2025-03-09|-0.25568|2008-10-12|0.17972|2020-03-29
2025-04-13 20:19:32|WEEKLY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|-14.12377314003|6|1.5911318428269||0|0|0.25787|9.67|-0.17393|24|-0.17393157314148|24|32.56|-0.06107|0.00735|-0.079676669510398|-0.085065039394247|37.462956702709|48.991197370229|36.866184693305|0.556|0.389|0.25996|18|7|0.00083003384094754|0.09212269035533|59.080001831055|2018-01-21|-0.3312|2020-04-05|0.77048|2020-06-07
2025-04-13 20:19:33|WEEKLY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|-309.27864615624|6|22.226218437172|0.0808|-1|1|0.08082|251.13|-0.17461|29|-0.14148920682633|15|36.61|0.01466|0.07445|0.1165909973527|0.21385089005336|1997.1295337854|3806.0928596592|11261.435100218|0.578|0.344|0.18386|64|27|0.0030255834752981|0.061232133730835|326.27499389648|2025-01-26|-0.26836|2001-09-23|0.28832|2020-04-12
2025-04-13 20:19:34|WEEKLY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|190.88929777343|6|12.60221167505|0.0044|1|1|0.00438|213.22|-0.05198|17|-0.0068881697763099|17|42.73|0.19266|0.33324|0.46364060404012|0.8390179769179|1193.2434990233|2253.9177437336|1226.8124943413|0.697|0.394|0.23355|33|18|0.0042109540636042|0.0765214204947|303.7200012207|2021-09-12|-0.42406|1998-10-11|1.36667|2002-11-24
2025-04-13 20:19:35|WEEKLY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|126.83206524345|6|8.1070408883899|0.07|1|2|0.00475|146.09|-0.09844|13|0.0019047973466277|30|41.9|0.01089|0.04022|-0.035949119532338|0.048688165413808|54.677679259377|131.09399665608|690.08028252906|0.619|0.333|0.13946|21|10|0.0026528700564972|0.04465215819209|189.64999389648|2022-01-02|-0.21514|2020-03-22|0.19942|2020-03-29
2025-04-13 20:19:37|WEEKLY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|-552.25407911648|6|38.664689783618|0.0612|-1|1|0.06122|468.77|-0.06363|22|0.97685906523498|93|33.87|0.06339|0.12123|0.12442926228896|0.21512371460549|345.59908176134|525.49386017493|1280.7923731066|0.567|0.367|0.19043|30|12|0.0038300097943193|0.065189872673849|582.04998779297|2025-02-02|-0.34385|2008-10-12|0.49232|2008-11-30
2025-04-13 20:19:37|WEEKLY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|250.42565063636|37|12.620165526867||0|0|0.14848|284.33|-0.11458|11|0.39426274886165|81|35.85|0.00859|0.07515|0.10829601423745|0.2452203466013|342.73556319528|1158.2839612742|6951.833153169|0.585|0.366|0.1871|41|14|0.00379598937583|0.058484694555113|296.64999389648|2025-04-06|-0.31636|1998-08-09|0.25272|2000-01-09
2025-04-13 20:19:38|WEEKLY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|-184.48779585476|3|10.264265386645||0|0|0.06714|158.95|-0.06399|20|-0.063994611983637|20|40.08|0.00475|0.07772|0.10012968055358|0.18627545878017|385.04690514832|747.88657113406|4905.8640889007|0.611|0.417|0.17033|36|14|0.0034096885813149|0.052058290657439|198.33000183105|2024-12-01|-0.25227|2001-09-23|0.19403|1999-04-18
2025-04-13 20:19:39|WEEKLY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|-76.038416026545|2|5.7501800922381||0|0|-0.10679|65.4|-0.24928|14|-0.13185529017369|9|34.86|0.05429|0.12572|0.11583264998327|0.29743954305204|191.83191441409|1153.5065670636|46714.286605313|0.56|0.32|0.20436|50|18|0.004786995412844|0.063207798165138|79.389999389648|2025-01-26|-0.23022|2000-12-24|0.25|2001-04-15
2025-04-13 20:19:41|WEEKLY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|-440.43287605778|26|24.631165096155||0|0|-0.02099|439.81|-0.14881|36|-0.14881046387287|36|35.24|-0.01482|0.0331|0.016215970059167|0.12934328213896|52.908265125665|208.89571071748|2050.3961860854|0.559|0.353|0.18475|34|14|0.0033521913327882|0.057910114472608|567.26000976562|2024-09-08|-0.29842|2008-03-16|0.19262|2020-04-12
2025-04-13 20:19:43|WEEKLY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-73.442161880694|32|3.8557206268979||0|0|0.16136|64.5|0.00694|42|0.0069390734190906|42|30.51|0.04059|0.10728|0.14841627581759|0.2232221414999|4720.1007993154|8016.9177860532|5972.2219849075|0.543|0.386|0.18295|70|27|0.0029814259344716|0.05845669589294|92.444999694824|2024-07-21|-0.23077|1987-10-25|0.27068|1992-10-18
2025-04-13 20:19:44|WEEKLY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|362.04835279824|38|16.264929761111|0.165|1|1|0.16502|376.3|-0.1459|4|-0.1459007619061|4|33.38|-0.01192|0.0357|0.047307957000338|0.12043780070106|300.62566601031|1031.2749456658|13937.036338788|0.609|0.362|0.15935|69|31|0.0028567179487179|0.049789205128205|412.9700012207|2025-03-09|-0.31553|2002-08-11|0.27178|2002-08-18
2025-04-13 20:19:45|WEEKLY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-22.441973113306|71|2.3966577527549||0|0|0.56368|15.04|-0.19503|17|-0.19502554854739|17|32.5|-0.05474|0.0102|-0.078284202520383|-0.0082013254263566|1.4902301786278|50.343764155768|263.8596572829|0.571|0.343|0.24745|70|32|0.0022333091684435|0.080885509594883|149.22999572754|2008-05-25|-0.61014|2020-03-15|0.52416|2020-04-12
2025-04-13 20:19:46|WEEKLY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|-9.0603384955189|1|0.54094616517297||1|0|0|7.59|0.08429|69|0.084286179250791|69|42.18|0.04626|0.08555|0.10109494858025|0.16074601498046|487.16274012404|734.0933570857|562.22222359583|0.579|0.421|0.15869|38|18|0.0020921459762944|0.056427928883344|9.289999961853|2025-02-02|-0.38523|2020-03-22|0.30769|2009-05-10
2025-04-13 20:19:47|WEEKLY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-67.246930658221|78|5.3739768860736|0.4791|-1|1|0.47913|47.92|-0.20505|37|-0.20504625134889|37|31.1|0.00943|0.07627|0.076764019905262|0.092250578535791|145.44397641409|142.70563474984|272.42750286102|0.5|0.4|0.19321|20|8|0.0026869670958512|0.067089542203147|180.80999755859|2021-11-07|-0.32045|2020-03-22|0.43751|2020-04-12
2025-04-13 20:19:49|WEEKLY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-54.374484949849|80|3.6264953393214||0|0|0.37085|45.84|-0.12286|10|-0.12285591292995|10|33.37|-0.01686|0.03085|-0.012265595845965|0.074774721593454|29.552086167702|328.70109872091|2326.9035272515|0.588|0.324|0.18067|68|30|0.002132930153322|0.058433471039182|98.879997253418|2022-04-24|-0.23669|2024-01-28|0.18576|2008-10-19
2025-04-13 20:19:50|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
2025-04-13 20:19:51|WEEKLY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|297.19559355344|48|17.44413706723||0|0|0.29631|334.02|-0.15646|22|0.22839996523143|70|34.13|0.02204|0.07823|0.054275241355623|0.12735401557394|288.42245754016|755.62614756295|18765.168223732|0.639|0.377|0.14053|61|27|0.0030608360732738|0.044142653828088|350.69500732422|2025-04-06|-0.23844|2009-02-08|0.27936|2000-03-19
2025-04-13 20:19:52|WEEKLY|00159|8061|/equities/assurant|SnP500/R1000VALUE|-223.48856025316|14|12.898886539465||0|0|0.04705|189.56|0.06221|21|0.062209609818424|21|36.4|0.00645|0.07301|0.095713634967823|0.14457177219046|388.43703724869|425.26465174141|762.81687987396|0.667|0.433|0.15711|30|13|0.0026887239819005|0.053345610859728|230.55000305176|2024-12-01|-0.30892|2008-11-02|0.44555|2008-11-30
2025-04-13 20:19:53|WEEKLY|00160|244|/equities/at-t|SnP500/R1000VALUE|23.77400529516|72|1.4900934776095|0.6342|1|2|0.59845|26.79|-0.02284|27|-0.022840982521282|27|35.39|-0.01337|0.01464|-0.0018832842943653|0.014428495380226|60.941705345723|110.58471924014|697.65628943569|0.644|0.373|0.13487|59|27|0.0014500555812876|0.047070616025938|45.259998321533|1999-01-24|-0.20292|2008-10-12|0.28587|2000-03-05
2025-04-13 20:19:56|WEEKLY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|3300.5048580328|37|172.64206065655||0|0|0.15166|3659.6001|-0.13777|10|0.016916430698904|18|37|0.00905|0.07568|0.088022916460823|0.19720520442428|205.09465290335|1302.174573934|51398.878602214|0.617|0.447|0.19239|47|22|0.0043446422535211|0.056288845070423|3916.8100585938|2025-04-06|-0.28102|2020-03-22|0.23944|2008-11-02
2025-04-13 20:19:57|WEEKLY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-226.3154841283|2|11.73516117265||0|0|-0.00678|193|0.00131|49|0.0013058239957433|49|40.53|0.04145|0.07702|0.037745350634205|0.068130076623416|147.41824813466|221.46461592445|924.32953906744|0.65|0.45|0.12783|40|19|0.0020012946979038|0.047007459926017|259.04998779297|2022-04-03|-0.3186|2020-03-22|0.26925|2008-11-30
2025-04-13 20:19:58|WEEKLY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|-192.36610264453|24|9.1970337062176|0.1768|-1|1|0.17675|169.68|0.09041|61|0.09041369141679|61|34.19|-0.02224|0.03451|0.041876761389469|0.097335268400225|199.41322367436|615.01568372993|8236.8930771344|0.515|0.353|0.16709|68|24|0.0026681388415673|0.054446656729131|233.47500610352|2024-07-28|-0.20605|1998-10-04|0.24377|1999-01-31
2025-04-13 20:19:59|WEEKLY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|-47.282974424093|2|3.6032314143121||0|0|-0.07117|37.93|0.03206|52|0.032060577968306|52|38.12|-0.04391|0.03696|-0.012364104281661|-0.0013999532770547|26.409027027038|47.634705868447|300.31670595004|0.615|0.423|0.23354|52|23|0.0020296116994453|0.078615355521937|69.860000610352|2007-10-21|-0.33498|2008-10-12|0.23654|2020-04-12
2025-04-13 20:20:00|WEEKLY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|-56.085752481476|43|3.2835845928242|0.2072|-1|1|0.20722|48.09|0.10519|29|0.10518584671033|29|32.94|-0.00669|0.04883|0.054839811098527|0.14327209555124|218.40372807255|1093.8244949409|15028.125383589|0.529|0.343|0.15396|70|20|0.0028598679727428|0.05270680153322|102.76000213623|2020-11-15|-0.23236|2022-08-07|0.20863|1999-04-18
2025-04-13 20:20:02|WEEKLY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|-45.072091488298|6|3.204030801275|0.1316|-1|1|0.13164|35.95|-0.04279|17|-0.042793513989123|17|34.46|0.02559|0.0824|0.081741721797383|0.13772120970791|425.34067015781|729.44289289678|2219.1358430323|0.574|0.382|0.20142|68|27|0.002685528109029|0.062086316013628|55.080001831055|2006-11-26|-0.44727|2009-01-18|0.83439|2009-03-15
2025-04-13 20:20:03|WEEKLY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|-90.74743157146|2|5.1466442131919||0|0|-0.05947|77.67|-0.08447|10|-0.084467447738266|10|36.67|0.02022|0.07138|0.061308314936741|0.15447976583704|216.69066571546|1029.9515611671|5628.2607563276|0.609|0.375|0.16302|64|26|0.0026085902896082|0.058137742759796|90.339996337891|2025-03-09|-0.21823|2002-10-06|0.29699|2009-03-15
2025-04-13 20:20:04|WEEKLY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-38.483534966373|5|3.6301285937309||0|0|0.09695|26.64|-0.22815|13|-0.22815282423329|13|33.95|0.10833|0.1859|0.21883885965175|0.39060202922584|2604.304320389|7145.9340614273|7611.4285266642|0.606|0.364|0.24251|66|31|0.0036110467706013|0.079882917594655|98.680000305176|2015-11-08|-0.3933|2020-03-22|0.38858|2020-05-24
2025-04-13 20:20:05|WEEKLY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|-36.510005853906|2|2.6583353354979|0.033|-1|1|0.033|27.84|-0.17967|10|-0.17967146212767|10|36.67|-0.00087|0.04024|0.054366216146083|0.090464758252942|337.38259533429|554.75377899447|1066.6667153857|0.656|0.438|0.16454|64|33|0.0016911413969336|0.05383120528109|95.190002441406|2020-04-26|-0.31495|2003-03-16|0.16418|1987-01-11
2025-04-13 20:20:06|WEEKLY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-238.08721753694|75|11.891573020939||0|0|0.14008|201.78|-0.12315|45|-0.10167386818536|19|37.9|-0.00601|0.04125|0.035094007607788|0.11960724352793|96.628811027481|476.28543313096|9341.6662389482|0.617|0.383|0.14614|60|29|0.0024874403747871|0.047080553662692|287.32000732422|2023-07-30|-0.21685|1999-06-20|0.2224|2000-02-20
2025-04-13 20:20:08|WEEKLY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|473.36397448858|67|25.761375020408|0.4336|1|1|0.4336|524.11|0.0844|49|0.084398760260343|49|37|0.01685|0.05282|0.10737533943315|0.1658153502667|382.10744816394|543.67254225741|2183.7916056315|0.436|0.333|0.1325|39|16|0.0025430815109344|0.039486216037111|539|2025-04-06|-0.1871|2008-10-12|0.24088|2000-03-19
2025-04-13 20:20:10|WEEKLY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|-83.007789788093|13|7.6542632372662|0.2621|-1|1|0.26215|60.43|0.34643|82|0.34643274125232|82|28.03|0.03212|0.16698|0.21635457265226|0.36130457415453|4712.4559687615|10595.920632861|37768.751034932|0.541|0.338|0.27619|74|26|0.0054008772770853|0.092090623202301|141.9700012207|2021-11-28|-0.38746|2000-11-12|0.41379|1992-01-12
2025-04-13 20:20:11|WEEKLY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-1036.2504569481|5|65.642628715762||0|0|0.05375|878.78|0.33411|69|0.33410659459299|69|34.92|0.02851|0.08003|0.067812929663108|0.16522318815209|177.34639653201|542.17884039842|6250.2133931005|0.658|0.421|0.18969|38|19|0.0040829301277235|0.059932081141999|1084.2199707031|2025-02-02|-0.21665|2008-10-26|0.24778|2008-07-20
2025-04-13 20:20:12|WEEKLY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-32.64033061559|41|2.2786602387661|0.1638|-1|1|0.16379|26.19|-0.1405|9|-0.14050491561029|9|31|-0.00874|0.05501|0.067960642573346|0.13389354944616|229.24146529604|465.15660811527|839.42312483016|0.481|0.327|0.20198|52|17|0.002435308716707|0.066712118644068|67.48999786377|2014-07-06|-0.24712|2001-09-23|0.26254|2008-11-30
2025-04-13 20:20:13|WEEKLY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-74.018971403693|14|5.2996568548199||0|0|0.1102|60.64|0.01705|56|0.01705177536384|56|35.95|0.00467|0.05123|-0.052493809322652|0.00049428607278552|30.356648796672|92.58967102719|245.40672455044|0.475|0.25|0.14889|40|14|0.0014534941419711|0.053405713301172|147.83000183105|2020-02-23|-0.2995|2020-03-22|0.27649|2020-04-12
2025-04-13 20:20:15|WEEKLY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|-109.95833697936|2|6.1955663895804||0|0|-0.04426|93.67|0.00731|84|0.0073125822042834|84|42.88|0.05342|0.18642|0.09520827602796|0.14299215460196|123.18265938159|213.96798832559|2067.770283236|0.475|0.4|0.22521|40|13|0.0031421037296037|0.070238181818182|107.16999816895|2025-02-09|-0.33846|2008-10-12|0.30738|1993-10-17
2025-04-13 20:20:16|WEEKLY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|-66.012793367227|2|5.6059312241342|0.0253|-1|1|0.02528|47.82|-0.03747|20|-0.037473019455928|20|33.5|-0.08901|-0.01157|-0.023617151219717|-0.11214246444239|86.474342112967|69.627316590685|69.382176294577|0.333|0.25|0.28072|12|5|0.0014784367245658|0.086376401985112|69.290000915527|2017-07-30|-0.30568|2020-03-22|0.56533|2020-03-29
2025-04-13 20:20:17|WEEKLY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-63.545999794276|1|3.9500399917217||0|0|0|50.71|-0.12034|17|-0.12033505806591|17|41.93|0.04016|0.08665|0.032510440611177|0.083587266300655|114.82425849035|238.29866711444|2315.5250118502|0.482|0.304|0.15498|56|19|0.0019459114139693|0.051084241908007|81.434997558594|2022-12-04|-0.21234|2002-03-24|0.18316|2024-07-28
2025-04-13 20:20:18|WEEKLY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-39.023201059365|82|2.8231374424245||0|0|0.43299|34.31|-0.09223|9|-0.092230382040925|9|33.34|0.01517|0.05619|0.026585653356799|0.090279579067055|112.95862711424|393.34005839737|8169.0482010714|0.588|0.353|0.14008|68|30|0.0024256856899489|0.045804697614992|82.264511108398|2020-09-06|-0.18792|1987-10-25|0.19141|1993-12-19
2025-04-13 20:20:20|WEEKLY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-44.29825180778|22|2.7293861269886||0|0|0.11611|38.14|-0.0438|27|-0.043801411368264|27|48.48|0.0486|0.09636|0.11134361221207|0.20113641507333|645.37748583601|756.18943254055|2204.6242178699|0.604|0.333|0.14814|48|19|0.0018983091993186|0.047756818568995|67.889999389648|2016-07-10|-0.15511|2018-05-20|0.22341|1989-06-25
2025-04-13 20:20:22|WEEKLY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|-206.0768804287|5|17.780527803102|0.0634|-1|1|0.06342|160.97|0.50856|67|0.50855783952262|67|34.39|0.00145|0.07496|0.0061890497545564|0.053857125816382|43.975046668867|120.84772352796|2926.7272949219|0.652|0.391|0.24345|46|21|0.0041238650693569|0.078026374527112|210.66999816895|2025-02-23|-0.38207|2020-03-22|0.80738|2009-05-10
2025-04-13 20:20:22|WEEKLY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-23.720690846893|25|3.1468968790281||0|0|0.31091|14.65|-0.44375|6|-0.44374674123857|6|37.28|0.07356|0.21864|0.1806998541075|0.24406709978076|242.42869762713|265.82740631662|60.788379197681|0.667|0.5|0.26502|18|6|0.0021063309352518|0.087100402877698|101.04000091553|2014-03-02|-0.49357|2024-10-27|0.56858|2020-04-12
2025-04-13 20:20:23|WEEKLY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|118.13260062748|35|6.5678211826325|0.1995|1|1|0.19954|131.77|0.55483|93|0.5548287857157|93|36.27|0.02619|0.08527|0.035253067235417|0.12893611619801|116.38660941625|759.58828203276|16069.512856322|0.644|0.39|0.1794|59|25|0.003223776448942|0.056148114075437|139.5|2025-04-06|-0.24924|2004-07-04|0.27136|1991-12-29
2025-04-13 20:20:24|WEEKLY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-86.927876140949|5|7.4705799851669||0|0|0.02203|68.36|-0.18512|29|-0.18512470831663|29|31.87|0.04608|0.1341|0.16375280987934|0.21975194157566|668.34886325411|726.89436434822|666.92683522294|0.522|0.37|0.26938|46|15|0.0035237278911565|0.090174108843537|155.97999572754|2021-11-14|-0.36017|2020-03-22|0.58025|2000-03-12
2025-04-13 20:20:25|WEEKLY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-25.177971924861|6|2.6961416022539||0|0|0.14535|17.64|0.10256|36|0.10256411040166|36|32.72|0.00875|0.07636|0.045933227871219|0.094025218350396|142.53604718738|310.53870932345|447.7157140473|0.55|0.383|0.21854|60|24|0.0025000152439024|0.074114446138211|72.699996948242|2018-02-04|-0.41083|2020-04-05|0.4629|2020-04-12
2025-04-13 20:20:27|WEEKLY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|190.951490468|37|11.590051059064|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|0.0030836222509702|0.050030866752911|234.36999511719|2025-04-06|-0.20453|2018-02-11|0.14054|2020-03-29
2025-04-13 20:20:28|WEEKLY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|-145.51611783789|2|9.9253733247065|0.018|-1|1|0.01804|115.95|0.48703|70|0.48702596390935|70|36.2|0.12419|0.17812|0.19944246830542|0.3624028344817|1691.5794170241|2612.7126046504|1894.6078287001|0.833|0.467|0.25054|30|21|0.0048363017479301|0.079473422263109|147.75|2025-02-09|-0.31916|2008-10-05|0.80085|2009-03-29
2025-04-13 20:20:29|WEEKLY|00188|32525|/equities/centene|SnP500/R1000VALUE|-69.93131311965|26|4.325390768007||0|0|-0.02967|63.86|-0.20579|11|-0.20578815000315|11|33.11|-0.05593|0.015|0.062702708590484|0.18247519562423|108.31405354572|365.74860649712|4594.2446955081|0.5|0.306|0.24812|36|12|0.0047093755135579|0.077436450287593|98.529998779297|2022-08-21|-0.29045|2006-07-23|0.39286|2006-10-29
2025-04-13 20:20:30|WEEKLY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|32.655139253301|28|1.4417085749619||0|0|0.19856|36.58|0.13882|61|0.13881962704595|61|38.05|-0.01062|0.02864|-0.015151989623765|0.057061155186863|34.000036485914|221.97378597112|495.6639737644|0.557|0.328|0.14948|61|25|0.001425097955707|0.047289761499148|40.990001678467|2001-05-06|-0.35904|2002-07-28|0.37634|2003-03-09
2025-04-13 20:20:31|WEEKLY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|-89.891674216045|8|6.1388919139746||0|0|0.07574|72|-0.06246|25|-0.06246233049411|25|42.46|0.17567|0.33858|0.5282817848981|0.63805194231098|3202.7976000219|2126.0634289245|2005.5710785904|0.542|0.417|0.2275|24|8|0.0046977680311891|0.085898849902534|119.59829711914|2022-08-28|-0.38453|2008-10-05|0.44595|2008-11-02
2025-04-13 20:20:33|WEEKLY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-107.84961350032|2|6.2584038816161||0|0|-0.00352|91.26|0.11718|47|0.1171753118366|47|37.66|-0.04363|0.00828|0.015913469763542|0.097677654989328|92.015688341806|243.94052290091|1632.5581331868|0.553|0.316|0.18883|38|13|0.0028551326815642|0.060379490223464|121.23000335693|2022-08-28|-0.22251|2001-03-18|0.23172|2007-02-04
2025-04-13 20:20:34|WEEKLY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-84.75168945998|2|5.5921253325451|-0.1144|-1|1|-0.11439|76.96|-0.06549|21|-0.065493963022318|21|31.58|0.01509|0.10364|0.022234532239583|0.13795140479692|19.137169697627|400.48443296098|20799.999484501|0.661|0.387|0.24797|62|31|0.0044351659009699|0.081607524247065|96.23999786377|2022-02-13|-0.28571|1987-10-25|0.36105|1998-12-27
2025-04-13 20:20:35|WEEKLY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|-60.346369030604|8|4.2225949090863||0|0|0.03397|49.76|-0.18954|11|-0.18954046482559|11|35.54|0.19472|0.26374|0.34510754845049|0.49368914934661|1667.622509072|1378.7016107482|5923.8095089421|0.643|0.429|0.20445|28|14|0.0054598403193613|0.070822734530938|69.26139831543|2024-06-23|-0.19286|2008-09-14|0.28765|2018-04-29
2025-04-13 20:20:36|WEEKLY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|261.32598802652|3|13.835620496103|-0.0441|1|1|-0.04409|283.37|0.20805|62|0.20805065712176|62|37.19|0.01492|0.09947|0.10903743243249|0.21263428788807|613.32790213002|1649.4387583518|13493.80990409|0.587|0.365|0.16747|63|25|0.0030869424307036|0.052097918976546|306.91000366211|2025-04-06|-0.58636|1993-03-28|0.40829|2001-09-30
2025-04-13 20:20:37|WEEKLY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|99.769016232712|21|5.0458890705522||0|0|-0.06747|104.35|-0.13569|16|0.0090117484860945|29|34.75|-0.00773|0.05003|0.048498300388422|0.15283418665178|286.08058614874|1997.1126629215|61382.351397952|0.627|0.373|0.15399|67|30|0.0033895485519591|0.049785958262351|116.45999908447|2025-03-16|-0.25714|1987-10-25|0.28571|1981-12-20
2025-04-13 20:20:39|WEEKLY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|-333.0568372939|41|19.552411626709||0|0|-0.03469|330.19|-0.16568|5|-0.084249586157857|19|33.41|0.02341|0.07882|0.058768639296885|0.11998742414135|278.91642701119|975.93118490403|5503.1667073568|0.697|0.47|0.18438|66|32|0.0027840579064588|0.057500846325167|370.82501220703|2024-09-22|-0.37684|2002-10-27|0.37302|2008-11-30
2025-04-13 20:20:40|WEEKLY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-155.49857774373|14|8.7953582306587||0|0|0.03312|131.09|0.19412|45|0.19411661738425|45|34.24|0.03131|0.07841|0.081220051281385|0.15035269442055|632.64784854935|1866.5665464938|14095.698422547|0.647|0.441|0.13771|68|27|0.0027082571550619|0.045346266552755|161.74499511719|2024-12-01|-0.24|2008-10-12|0.19277|2008-11-30
2025-04-13 20:20:41|WEEKLY|00198|241|/equities/citigroup|SnP500/R1000VALUE|-79.71232252358|6|6.360774454271|0.1252|-1|1|0.12518|61.64|0.5391|66|0.53910087327542|66|50.03|0.17566|0.25067|0.42377360347708|0.52297669050955|11165.999242369|4733.6571060335|330.50938686564|0.5|0.35|0.18934|40|15|0.0025113908275174|0.069864840478564|591.25|2000-09-03|-0.60399|2008-11-23|1.19894|2008-11-30
2025-04-13 20:20:42|WEEKLY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|-46.314673316087|5|3.6232245404208|0.1445|-1|1|0.14447|34.82|0.35126|65|0.35125860570148|65|45.5|0.10663|0.17659|0.096582416495814|0.11396395279673|164.40785263849|148.68394155105|149.76343954763|0.583|0.417|0.2145|12|6|0.0019721090909091|0.068106818181818|57|2022-01-23|-0.25951|2020-03-22|0.30519|2020-04-12
2025-04-13 20:20:43|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
2025-04-13 20:20:45|WEEKLY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|-161.24035665112|10|7.5551173578271|0.047|-1|1|0.04703|141.44|-0.00329|24|-0.0032941361835701|24|40.33|0.00296|0.06255|0.064209109093406|0.14645966218587|173.29017833297|617.53087496698|13470.477034727|0.552|0.379|0.1504|58|24|0.0026907325383305|0.047986120102215|239.86999511719|2020-08-09|-0.27458|2000-03-12|0.17537|2000-03-19
2025-04-13 20:20:46|WEEKLY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|237.12968293536|32|10.064689586946||0|0|0.18612|261.54|-0.13379|11|0.0070752311102|29|39.1|0.08788|0.11955|0.12767588860091|0.32459675342346|354.20153655488|1070.1068005303|3319.0355932308|0.69|0.379|0.17143|29|16|0.0039008240343348|0.057713922746781|273.42001342773|2025-04-06|-0.31217|2008-10-26|0.20588|2008-11-30
2025-04-13 20:20:46|WEEKLY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|65.838756633453|7|3.0488227627717||0|0|-0.01684|71.82|-0.12229|7|0.096899160271606|53|47.8|0.10282|0.14598|0.070736912163657|0.11416670440266|421.56521725524|474.84444398499|385.71426669055|0.633|0.367|0.14945|49|22|0.001392265758092|0.051134442078364|76.447998046875|2025-04-06|-0.36105|2003-01-26|0.30682|2003-03-23
2025-04-13 20:20:47|WEEKLY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|85.982796448191|6|4.8348292390311|-0.0283|1|1|-0.02832|94|0.25121|48|0.25120546545885|48|37.19|-0.0279|0.01346|0.03185470219244|0.13214742608003|108.84436257495|538.82106166067|12207.792510189|0.524|0.302|0.14057|63|28|0.0025575511073254|0.04546839011925|109.30000305176|2024-09-08|-0.22085|2000-03-12|0.16883|1980-05-11
2025-04-13 20:20:48|WEEKLY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|-67.236007584707|6|5.0895029351369|0.1245|-1|1|0.12453|51.04|0.13394|64|0.13393507963115|64|32.54|0.02361|0.07946|0.10936010137788|0.15044019391098|2633.0007965258|3131.234786022|1897.3977631906|0.625|0.458|0.15906|72|32|0.00230632879046|0.057399514480409|102.66000366211|2018-03-18|-0.27199|2008-10-12|0.38785|2009-03-15
2025-04-13 20:20:50|WEEKLY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-28.692461611332|23|1.7080360554657|0.0865|-1|1|0.0865|25.98|-0.14269|8|-0.14269439310134|8|30.61|-0.03402|0.02416|0.015623015619669|0.063496041648117|62.688446310848|222.69346204417|5527.6594910917|0.487|0.342|0.15452|76|24|0.0023789778534923|0.04961034923339|41.680000305176|2017-03-05|-0.25895|2018-12-23|0.23573|2019-12-22
2025-04-13 20:20:51|WEEKLY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|-109.94622907069|45|7.9237432778762||0|0|0.22866|86.39|-0.06447|40|-0.064473616769193|40|32.91|-0.0421|0.01222|-0.051260793389235|0.011441376082162|4.8739101316446|75.878281298902|1633.0812856828|0.6|0.357|0.18693|70|32|0.0021494761499148|0.061790706984668|138.49000549316|2022-11-06|-0.30774|2020-03-15|0.24889|1989-08-27
2025-04-13 20:20:53|WEEKLY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|97.909071225081|7|4.8117795174855|0.1139|1|2|0.08195|109.84|-0.07066|12|-0.0101328428825|30|38.39|0.00441|0.0364|0.016667015876111|0.093800364337986|133.21052572893|499.51026480439|1868.0271122467|0.623|0.328|0.11449|61|27|0.0015781771720613|0.037101350085179|114.87000274658|2025-04-06|-0.17577|2020-03-22|0.14338|1980-12-21
2025-04-13 20:20:54|WEEKLY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-202.24227038685|39|13.015180878673|0.2437|-1|1|0.24372|185.63|-0.0554|18|-0.055404787972156|18|27.5|-0.01243|0.06763|0.034409542049563|0.11983101549686|43.48982643945|345.70603833564|9821.6934543819|0.569|0.375|0.19078|72|29|0.0033838305252726|0.059082854311199|274.86999511719|2024-04-14|-0.36498|1995-11-12|0.39701|2012-07-01
2025-04-13 20:20:55|WEEKLY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|-92.043624377652|18|6.0162084819225||0|0|0.18334|77.46|-0.04782|15|-0.047821325776949|15|34.16|0.04537|0.14771|0.19555601072553|0.32251948242361|226.92665264756|1648.4072913701|1081.8435856876|0.531|0.391|0.24536|64|20|0.0031629414434862|0.085114793463459|115.89749908447|2021-09-05|-0.38285|1987-10-25|0.65217|1994-03-20
2025-04-13 20:20:57|WEEKLY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|-53.136309498738|2|4.1704364995794||0|0|-0.05605|41.26|-0.12926|27|-0.12926229942339|27|39.12|0.15729|0.23356|0.2864687383033|0.43850538503777|12164.638140573|19421.52073181|2002.912595515|0.667|0.433|0.20234|60|26|0.0027992802385009|0.070528215502555|113.33000183105|2000-09-03|-0.41438|2002-08-04|0.44656|2000-01-23
2025-04-13 20:20:58|WEEKLY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|24.318008235815|21|2.0278741238649|-0.0406|1|2|-0.0894|25.16|-0.13522|18|-0.13522233371227|18|29.75|-0.01541|0.03127|-0.065139067378538|-0.027175695002495|4.1707497204907|32.888441824044|1759.440613306|0.639|0.443|0.2143|61|29|0.0029532261580382|0.075378392370572|41.779998779297|2014-02-09|-0.26483|2008-10-12|0.23191|2008-11-30
2025-04-13 20:20:59|WEEKLY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-6.893903790076|45|0.62630122839062||0|0|0.48104|5.2|-0.16414|25|-0.16414366322361|25|35.81|0.0157|0.11689|0.043888705141777|0.070044678655865|109.4762062777|123.08007704955|29.680363432644|0.563|0.375|0.23852|16|4|0.00058748784440843|0.086555397082658|32.720001220703|2015-07-05|-0.42342|2020-03-22|0.40848|2020-03-29
2025-04-13 20:21:00|WEEKLY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|88.173514808408|5|6.3725311339483|-0.0635|1|1|-0.06346|96.67|-0.01345|14|-0.088180788128206|19|51.33|0.26708|0.35039|0.46580856698801|0.91072423417433|834.14056027352|1853.7811267297|791.72807425819|0.593|0.333|0.24391|27|12|0.0037536330935252|0.078491942446043|209.86500549316|2022-01-02|-0.47248|2002-08-11|0.65|1998-10-25
2025-04-13 20:21:00|WEEKLY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|-352.47944785424|5|24.22666979256||0|0|0.11135|285.88|0.29593|57|0.29593301294583|57|33.49|0.05843|0.12378|0.15193085551414|0.23055714672932|3519.2241521991|4436.0799606925|8168.000139509|0.543|0.357|0.18207|70|22|0.003021426746167|0.063318181431005|387.89999389648|2024-12-15|-0.2981|1987-10-25|0.37829|1988-12-25
2025-04-13 20:21:03|WEEKLY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|54.725543802639|9|4.9906628885586|0.1966|1|2|0.0559|69.51|0.04094|44|-0.10454374094339|16|42.55|0.04773|0.11045|0.17411775983293|0.25136253791852|3348.2851904433|3027.8264645291|4041.2791267448|0.545|0.364|0.17603|55|20|0.0023375127768313|0.055487159284497|113.65000152588|2015-08-02|-0.2725|2001-11-04|0.21885|2025-02-16
2025-04-13 20:21:04|WEEKLY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|-223.63041168655|22|13.900137127125||0|0|0.18121|188.73|0.00061|47|0.00060774174890388|47|41.34|0.04813|0.1305|0.19110505113305|0.31501239822516|7672.8436745427|17334.401841295|269614.27846291|0.607|0.411|0.18899|56|24|0.0044780864726027|0.05811883989726|296.01879882812|2021-09-12|-0.25|1981-09-27|0.36364|1984-01-22
2025-04-13 20:21:05|WEEKLY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|174.13817905155|30|12.372248617142|0.2064|1|2|0.1428|194.47|-0.01803|21|-0.018028984650261|21|32.6|-0.01463|0.04243|0.02533970695228|0.080139399240785|117.91967707723|326.38393241941|3101.5949252358|0.574|0.426|0.19864|47|15|0.0033670339525945|0.064179385009609|211|2025-03-30|-0.40294|2020-03-22|0.41469|2020-04-12
2025-04-13 20:21:06|WEEKLY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|-176.45825173158|8|10.551934516558||0|0|-0.09206|155.51|0.43462|65|0.43461606721553|65|33.24|0.04876|0.12326|0.20857545820771|0.25444486961136|2622.7791845623|1975.4674353172|3887.7498626709|0.587|0.435|0.19069|46|16|0.003906796875|0.0664648828125|179.60000610352|2025-02-02|-0.52584|1999-02-21|0.425|1999-10-24
2025-04-13 20:21:07|WEEKLY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|426.6020840204|30|33.024619128975|0.1312|1|1|0.13117|459.13|-0.18201|15|0.87925860883263|102|32.66|-0.00896|0.03858|0.040086872730324|0.14112919785629|123.91160623976|1046.1166395097|9073.7156141271|0.535|0.338|0.18774|71|31|0.0029128449744463|0.061884565587734|515.04998779297|2025-02-23|-0.2908|2008-10-05|0.27009|2008-11-02
2025-04-13 20:21:09|WEEKLY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-57.007297659955|6|6.276439519239||0|0|0.23273|40.88|0.12137|31|0.12136622470048|31|31.07|-0.0556|0.01642|-0.025145260074138|0.088531682629528|7.1789537180869|101.4199239392|195.50454981555|0.667|0.433|0.26166|30|12|0.0033807684098186|0.093255133404483|69.980003356934|2025-01-26|-0.44343|2020-03-22|0.52405|2008-10-19
2025-04-13 20:21:10|WEEKLY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-17.541280455149|50|1.5037602407258||0|0|0.5486|12.77|-0.19676|19|-0.19676320457088|19|39.83|0.06814|0.12342|-0.02486255722674|0.021705826415354|26.775554140444|105.94536470702|1773.6111042124|0.604|0.375|0.18711|48|22|0.0023781947985722|0.059753074961754|69.540000915527|2021-05-16|-0.25956|1998-06-07|0.34314|1990-07-08
2025-04-13 20:21:12|WEEKLY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-38.396042615754|45|3.3651809378059|0.3967|-1|1|0.39667|28.23|-0.04523|10|-0.045226657206348|10|32.71|0.04748|0.12384|0.19093300362285|0.26527247088418|2293.5234299844|2355.9893172776|266.32074081418|0.548|0.387|0.22204|62|21|0.0021695125482625|0.076800714285714|122.84999847412|2008-07-06|-0.34929|2020-03-15|0.43404|1989-02-12
2025-04-13 20:21:13|WEEKLY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|-172.81262727522|11|11.567542221621||0|0|0.11455|145.09|0.41762|81|0.41762497232888|81|31.09|-0.03103|0.00945|0.008862229013885|0.13786915790575|55.305788639704|359.1931890727|1209.0833028158|0.647|0.382|0.16809|34|16|0.0032039550140581|0.060019831302718|198|2024-12-01|-0.26526|2008-11-23|0.28451|2008-11-30
2025-04-13 20:21:15|WEEKLY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|-197.92307245794|6|18.25827257255|0.0626|-1|1|0.06256|157.04|0.68549|65|0.68548825228725|65|46.25|0.12608|0.17867|0.25057083791949|0.38403927126224|655.63352239511|996.29578615636|540.0274886456|0.55|0.4|0.24384|20|9|0.0037165591397849|0.073701021505376|205.75999450684|2025-02-02|-0.51217|2020-03-22|0.52119|2020-03-29
2025-04-13 20:21:16|WEEKLY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-12.26310850255|2|1.2510361706957|0.0124|-1|1|0.01239|7.97|-0.12641|19|-0.12641108734285|19|39.62|0.03245|0.128|0.11620405420789|0.14726331558478|190.20214709871|192.11769804975|112.41184229429|0.5|0.385|0.24671|26|9|0.0016786614936954|0.076439961202716|78.139999389648|2021-03-21|-0.45775|2021-03-28|0.32762|2008-11-02
2025-04-13 20:21:18|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
2025-04-13 20:21:19|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
2025-04-13 20:21:20|WEEKLY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|70.166140206952|2|7.4323932742183||0|0|-0.03865|89.04|0.26846|43|-0.068701703181696|23|34.91|0.01964|0.06386|0.052205314393762|0.12792633074089|140.53646377097|220.94436300937|391.72900443784|0.652|0.391|0.17212|23|12|0.0024606467661692|0.05303526119403|262.20498657227|2022-04-24|-0.32872|2024-09-01|0.21738|2022-05-29
2025-04-13 20:21:21|WEEKLY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|52.697841158042|70|3.0272608117994|0.0879|1|1|0.08787|52.74|-0.06946|61|-0.069463756749098|61|46.51|0.03129|0.0631|0.024840856224089|0.067153585331639|154.20585400316|268.54084955757|1437.0572365689|0.571|0.367|0.1191|49|24|0.0015345868824531|0.038628560477002|90.889999389648|2020-03-01|-0.19604|2008-10-12|0.484|1983-05-29
2025-04-13 20:21:23|WEEKLY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|-195.68634864904|5|13.399617742224||0|0|0.10506|162.11|0.18439|64|0.18438601084138|64|34.47|0.00909|0.0544|0.031064998140024|0.082812903227669|186.58023668573|577.01741632135|10735.761697629|0.544|0.382|0.16774|68|27|0.0027393483816014|0.053652951448041|222.30999755859|2025-02-09|-0.27129|2020-03-22|0.23923|2020-03-29
2025-04-13 20:21:24|WEEKLY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-152.96900614796|22|11.079667597008|0.2588|-1|1|0.25883|119.78|-0.01361|17|-0.013609932311331|17|32.56|-0.01604|0.04606|0.036966933806603|0.18000017791444|69.647854989585|937.94496970487|7259.3939703074|0.615|0.346|0.26903|52|25|0.0044700933488915|0.087777526254376|199.85000610352|2024-09-22|-0.28285|2020-03-15|0.58295|2008-11-30
2025-04-13 20:21:25|WEEKLY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|120.21950337211|70|5.881181211278|0.1813|1|1|0.18126|129.82|0.22252|114|0.22251983496893|114|53|0.04649|0.094|0.094391608119255|0.15474821344489|487.0455633612|563.45522161188|1018.1961358762|0.558|0.349|0.12596|43|21|0.0013892291311755|0.040495430153322|140.38999938965|2025-04-06|-0.22831|2008-10-12|0.27683|2020-04-12
2025-04-13 20:21:26|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
2025-04-13 20:21:27|WEEKLY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|108.03424352973|5|4.884226529093|0.0076|1|2|-0.00982|118.94|0.07439|53|0.074386054018188|53|37.21|-0.01295|0.0194|0.0077177536602706|0.038132676367491|94.903026357448|189.7757564891|1602.9649759898|0.54|0.333|0.12154|63|31|0.0015943696763203|0.039742470187394|125.26999664307|2025-04-06|-0.20252|2020-03-22|0.18798|2020-04-12
2025-04-13 20:21:29|WEEKLY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|-75.542359059703|17|5.7949532487828|0.238|-1|1|0.23797|58.89|0.05243|40|0.052430865560676|40|40.21|0.03382|0.07849|0.084748195450616|0.13563322300225|928.60434718258|947.32885031749|1357.8510684803|0.672|0.379|0.16693|58|28|0.0018965204429302|0.053983428449745|109.67512512207|2018-01-28|-0.20113|2025-04-06|0.48251|2017-09-03
2025-04-13 20:21:30|WEEKLY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-19.734146935192|5|1.743049099196|0.1638|-1|1|0.16377|14.45|-0.13858|33|-0.13858419009516|33|41.86|0.07907|0.15433|0.19324547747994|0.28889779546661|3460.1390445555|3849.6635839517|1256.5217485951|0.571|0.375|0.21479|56|27|0.0024751448040886|0.068214386712095|96.75|2018-09-23|-0.41048|2001-03-18|0.40654|2016-05-29
2025-04-13 20:21:31|WEEKLY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|-97.521989120006|17|7.0198800606726||0|0|0.14614|78.35|0.16762|83|-0.13754702558359|17|28.89|-0.03883|0.01625|-0.046110933299416|-0.0092672061307481|16.106551511756|68.543485103926|362.39590856972|0.554|0.304|0.18107|56|19|0.0017510220318237|0.058921438188494|130.4700012207|2021-06-06|-0.22051|2008-11-23|0.32424|2020-04-12
2025-04-13 20:21:32|WEEKLY|00239|8291|/equities/eaton|SnP500/R1000VALUE|-338.52156268934|10|28.69496444279||0|0|0.11346|277.53|-0.24235|11|0.27256627123008|62|32.49|0.01738|0.06432|0.079639822123218|0.11274939790361|812.1946738675|1097.4217094226|14530.366682164|0.514|0.375|0.15746|72|29|0.0028497231686542|0.052910574957411|379.98999023438|2024-12-01|-0.24112|2020-03-22|0.17466|1981-06-07
2025-04-13 20:21:33|WEEKLY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|-265.76413827977|2|11.773880342119|0.0103|-1|1|0.0103|235.32|-0.07297|7|-0.072969048212713|7|36.67|0.00612|0.06344|0.019614554013082|0.087459201790803|49.715520951585|260.0618766734|21010.71485021|0.594|0.406|0.15186|64|25|0.0028637947189097|0.046476882453152|273.69000244141|2025-03-09|-0.21208|2020-03-22|0.2381|1992-03-08
2025-04-13 20:21:36|WEEKLY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|-65.398174130486|14|4.412628515562||0|0|0.13692|56.1|-0.09078|54|-0.090781900373487|54|38.92|-0.00972|0.05237|0.067786073326832|0.12730896052271|258.99077859833|485.17764784519|934.99997456868|0.6|0.383|0.13628|60|24|0.0016894293015332|0.047868773424191|88.769996643066|2024-09-08|-0.40242|2000-03-12|0.45455|2001-04-15
2025-04-13 20:21:37|WEEKLY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|-80.262706421259|38|3.8977947009416||0|0|-0.11271|69.4|-0.21846|25|-0.2184615047931|25|37.32|-0.01442|0.0636|-0.01412624251537|0.083186942153529|39.639627573299|185.47920289554|6141.5930813038|0.588|0.382|0.19574|34|15|0.0041500382848392|0.058699655436447|131.72999572754|2022-01-02|-0.33854|2000-11-05|0.2172|2010-09-26
2025-04-13 20:21:37|WEEKLY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|-911.97062741739|38|63.891006665172|0.0897|-1|1|0.08974|732.41|2.00356|135|2.0035555770352|135|35.02|0.01898|0.0684|0.11995750954173|0.21862628827711|743.49336681735|3457.0622305755|23177.530166174|0.576|0.409|0.15588|66|27|0.0030195528109029|0.051719471890971|972.53002929688|2024-08-25|-0.28292|2000-08-13|0.17529|2023-08-13
2025-04-13 20:21:39|WEEKLY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|-123.09941009247|5|8.5122537730937||0|0|0.10221|100.49|-0.03439|18|-0.034393028879587|18|37.81|-0.01271|0.03177|0.0085357418336439|0.036156823685233|89.046799993445|168.88330169402|3806.4391617673|0.548|0.371|0.14695|62|24|0.0021468824531516|0.049811648211244|134.85000610352|2024-12-08|-0.19005|2020-03-15|0.17334|2024-11-10
2025-04-13 20:21:40|WEEKLY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|75.149976902656|67|4.8349660825754|0.5724|1|1|0.57245|81.72|-0.10772|12|-0.10772448444947|12|37.41|0.00897|0.05085|0.038800345228186|0.072940839752493|189.46911664178|341.89949873741|1320.1938685829|0.607|0.41|0.13286|61|28|0.0016542078364566|0.04600645229983|88.38459777832|2025-02-23|-0.26333|1985-08-18|0.23423|2020-04-12
2025-04-13 20:21:42|WEEKLY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-135.56241254935|2|8.8208046917432||0|0|0.01818|108.54|-0.18922|19|-0.18921893580387|19|29.87|-0.02202|0.02868|0.0041006014950332|0.079292764721573|38.57478388336|249.9520492832|4256.4707037322|0.581|0.339|0.21905|62|29|0.003398041014571|0.074307193739881|145.8685760498|2022-11-06|-0.37071|2020-03-15|0.24784|2000-03-05
2025-04-13 20:21:43|WEEKLY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|44.31251345885|23|4.9219293369664|0.2972|1|2|0.20451|49.65|-0.23318|11|-0.23317947294354|11|35.78|0.00712|0.06197|0.051011340971131|0.17211676742537|125.5846030523|1961.4667695638|7757.8129118192|0.554|0.369|0.20009|65|24|0.0029575127768314|0.061377304088586|60.680000305176|2014-04-27|-0.29819|2018-10-28|0.49139|2020-03-15
2025-04-13 20:21:44|WEEKLY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|-268.48639160909|22|18.477130434637||0|0|0.1129|220.24|-0.08637|16|-0.086369275062059|16|27.7|-0.05282|0.01758|-0.0034339253828456|0.097248642555134|17.059129523695|755.89778718439|52438.098183186|0.619|0.381|0.17545|84|38|0.0035050809199319|0.055542044293015|309.63000488281|2024-09-22|-0.26152|1998-12-27|0.20285|2021-04-25
2025-04-13 20:21:45|WEEKLY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|-911.33671852072|5|53.782242762114||0|0|0.07264|776.83|-0.00107|26|-0.0010690237089529|26|32.11|0.10246|0.16325|0.21873884244918|0.43167355344674|529.59514876587|2157.1325483284|12252.83909138|0.667|0.417|0.23779|36|19|0.0057668965517242|0.072724353448276|994.03002929688|2024-12-01|-0.33591|2008-11-23|0.47492|2003-07-27
2025-04-13 20:21:46|WEEKLY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-75.996439553201|14|4.1854796730478||0|0|0.03494|64.64|0.0563|44|0.056300323578493|44|37.25|0.0023|0.04126|-0.0075634935775999|0.026171623736414|74.937736083668|124.03583824537|549.65984805763|0.432|0.25|0.14769|44|15|0.0016982263922518|0.049281809927361|94.319999694824|2022-04-24|-0.24888|2020-03-22|0.2794|2020-04-12
2025-04-13 20:21:48|WEEKLY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-313.58092192956|14|17.76863759143|0.031|-1|1|0.03097|263.48|0.11002|56|0.11002244247399|56|42|0.03897|0.08281|0.069648764273459|0.13689900519514|182.46531226374|329.00734551612|1378.0334697772|0.474|0.342|0.13866|38|15|0.0022261963952766|0.048057824735861|363.35998535156|2022-04-24|-0.28796|2020-03-22|0.29393|2020-04-12
2025-04-13 20:21:48|WEEKLY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-75.798299908905|46|7.7177505891418|0.5523|-1|1|0.55229|55.23|-0.19974|9|-0.19974047684237|9|32.37|-0.00992|0.04779|0.023470080618895|0.091096141019455|84.903720535939|306.81257717461|640.71926073644|0.609|0.435|0.1854|46|23|0.0021181355932203|0.059181753585398|374.20001220703|2022-01-09|-0.23691|2024-11-03|0.19857|1998-10-18
2025-04-13 20:21:50|WEEKLY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|-386.03597343896|11|19.54726549909|-0.0058|-1|1|-0.00584|349.54|0.14247|118|0.1424704339504|118|38.25|-0.03304|0.0385|0.028175109963622|0.080941763717054|109.42757946166|218.98100518549|1758.2496141888|0.625|0.4|0.1537|40|18|0.0026287792207792|0.052844461038961|417.92001342773|2023-11-26|-0.20118|2008-10-12|0.31025|2001-09-30
2025-04-13 20:21:50|WEEKLY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-64.007477110265|19|3.5752334354987|0.0579|-1|1|0.05788|56.32|-0.07318|19|-0.073178313499273|19|40.17|-0.00554|0.03201|0.020462808540866|0.055542277741764|124.04326294486|230.35124167599|662.58823170381|0.5|0.362|0.13282|58|23|0.0012746422487223|0.043746724872232|99.419998168945|2020-02-23|-0.22806|2020-03-22|0.20037|2020-04-12
2025-04-13 20:21:51|WEEKLY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|-201.84493239925|2|18.381645150337||0|0|-0.06112|150.53|-0.02823|25|-0.028227152557355|25|30.21|-0.02172|0.0783|0.063643893816984|0.087913134440235|159.86771726573|189.07829931496|643.84090753903|0.559|0.382|0.24389|34|12|0.0036488813229572|0.078821517509728|217.7200012207|2022-02-20|-0.29915|2020-03-22|0.31599|2009-05-03
2025-04-13 20:21:53|WEEKLY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|106.09419898384|6|7.4694621127697|-0.1291|1|1|-0.12911|110.15|-0.13455|11|-0.13534468556691|12|39.7|0.04331|0.11155|0.033419707073786|0.1499471349743|80.730300338765|536.32635614363|64794.1178631|0.528|0.321|0.19361|53|23|0.0040409246088193|0.064377515410147|137.80000305176|2021-12-19|-0.17574|2001-09-23|0.24463|2006-05-07
2025-04-13 20:21:54|WEEKLY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-156.90525001465|17|8.9950839485666||0|0|0.08932|133.87|-0.07671|23|-0.076714387022184|23|40.85|0.07229|0.1153|0.14299414207036|0.22073136035313|325.02125437481|477.16864180368|1070.9599609375|0.5|0.385|0.17825|26|10|0.0031159090909091|0.059390964749536|228.83500671387|2022-01-02|-0.23322|2008-11-23|0.31306|2008-11-30
2025-04-13 20:21:55|WEEKLY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|-121.1850067999|17|6.3316681194972||0|0|0.02579|103.14|-0.05371|39|-0.053707020153645|39|50.7|0.0553|0.09296|0.11273222480968|0.21682242378039|514.47125369716|1254.2482802502|2881.0056309408|0.696|0.435|0.13289|46|21|0.0019067333901193|0.044808189948893|126.33999633789|2024-10-13|-0.20067|2020-03-15|0.16736|2020-06-07
2025-04-13 20:21:56|WEEKLY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-309.41559357734|2|20.924366458558||0|0|-0.09375|261.68|0.24616|35|0.24615861844183|35|37.42|0.08013|0.1834|0.25364065872309|0.50877165580536|3475.2607061276|4147.5952798531|3517.2041755809|0.694|0.333|0.31504|36|22|0.0060613946587537|0.10100292284866|312.99990844727|2025-02-23|-0.39497|2000-04-16|0.7|2001-05-06
2025-04-13 20:21:57|WEEKLY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|-103.23660451496|14|5.7338682225154||0|0|0.11205|90.26|0.0124|56|0.01240458208411|56|40.26|-0.00204|0.04529|0.0051341979950185|0.043659664182112|56.34490048312|121.1372920878|1569.7391675866|0.569|0.328|0.144|58|22|0.001785|0.046518824531516|171.08000183105|2016-07-31|-0.32299|2020-03-22|0.30679|2020-04-12
2025-04-13 20:21:59|WEEKLY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-268.01828178066|30|20.090261407356|0.1841|-1|1|0.18406|207.77|-0.06455|41|-0.064545727992976|41|32.21|-0.01051|0.05041|0.034405252891399|0.11435197910442|119.52943103537|684.76430219219|6659.2952529942|0.556|0.347|0.18919|72|31|0.0028230068143101|0.062046758943782|319.89999389648|2021-05-30|-0.25548|1987-10-25|0.2152|1997-09-21
2025-04-13 20:22:01|WEEKLY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|-82.001901030865|15|4.4897851201872||0|0|0.09855|72.35|0.55238|121|-0.10832163099368|16|43.86|0.03409|0.0932|0.069080565916375|0.092619009247578|236.07225657205|224.32553716424|507.36323501304|0.643|0.393|0.15712|28|12|0.0021035587761675|0.051997278582931|158.21000671387|2020-02-16|-0.32616|2002-09-22|0.24493|2008-11-30
2025-04-13 20:22:02|WEEKLY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|-42.992525789323|14|2.8641753902643||0|0|0.17704|33.84|0.44355|58|0.44354669247808|58|35.29|0.04978|0.10786|0.098128787506418|0.1908808099296|723.02151872302|2266.5584298531|6906.122345708|0.606|0.394|0.19311|66|25|0.0034039368061486|0.057229888983775|69.699996948242|2002-04-21|-0.485|2009-02-22|1.20519|2009-05-10
2025-04-13 20:22:03|WEEKLY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|-42.950388071778|18|2.0455075687155||0|0|-0.00819|40.6|0.04952|48|0.049517893634863|48|42.72|0.00943|0.05858|0.024280006659007|0.035442415849623|153.70050828947|165.34555566844|195.66264324878|0.543|0.391|0.1263|46|16|0.00082033299697275|0.043900196770939|84|2008-07-13|-0.30043|2020-07-26|0.17918|2020-04-12
2025-04-13 20:22:04|WEEKLY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|-56.501702783965|8|5.0922341341651|0.2367|-1|1|0.23669|42.28|-0.20574|8|-0.22790562271656|5|31.64|0.01324|0.07504|0.059295706837741|0.11684831093678|143.96134380045|387.41627181239|2895.8902516851|0.568|0.378|0.20199|74|32|0.0027656942078365|0.066032806643952|82.23999786377|2014-03-02|-0.41176|2002-09-29|0.27487|2008-11-02
2025-04-13 20:22:06|WEEKLY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|-46.008061042328|9|4.6093535790506|0.2332|-1|1|0.23318|33.28|-0.23251|20|0.40595723333463|71|31.62|-0.05317|0.0303|0.0034114229216982|0.032705429608754|22.562410601559|114.94198224319|234.53135844559|0.568|0.365|0.22644|74|30|0.0019500724020443|0.074964092844975|101.36000061035|2008-06-29|-0.36771|2020-03-01|0.42759|2008-11-30
2025-04-13 20:22:07|WEEKLY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-49.114010455978|17|4.5963365643463||0|0|0.26022|37.1|-0.25737|32|-0.25736706008569|32|34.29|0.03496|0.10604|0.10799696328445|0.21596568182471|1087.1488697071|4101.6736687329|698.68171137307|0.618|0.382|0.16961|68|33|0.0022256942078365|0.058156354344123|140.99000549316|2022-04-24|-0.79832|1986-06-01|0.41667|2008-11-02
2025-04-13 20:22:08|WEEKLY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-19.772080523666|27|2.3940267903593|0.4863|-1|1|0.4863|11.81|-0.24672|9|-0.24672347882387|9|36.28|0.01037|0.08682|0.061798898030459|0.11844618946184|181.2045551773|488.00665183701|204.32525935857|0.703|0.422|0.25362|64|33|0.0020303023850085|0.078090715502555|79.430000305176|2016-12-11|-0.5107|2008-11-23|0.36463|2020-04-12
2025-04-13 20:22:09|WEEKLY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-11.093925495731|38|0.72943760671013||0|0|0.16622|9.33|-0.27775|7|-0.27774901223451|7|38.52|0.07144|0.16125|0.10606907870997|0.21323529282784|267.94996816305|598.35929475217|613.81579215672|0.517|0.3|0.20788|60|23|0.002237304088586|0.070107844974446|35.150001525879|1999-04-25|-0.50954|2008-10-12|0.88372|2008-11-30
2025-04-13 20:22:11|WEEKLY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|-78.053192232287|2|4.5802313798784||0|0|-0.01325|64.98|-0.19028|27|-0.19027778125639|27|32.79|-0.04774|0.02651|-0.036737147196685|-0.052722906985393|75.621251797585|79.30627108023|129.96000671387|0.5|0.286|0.14756|14|4|0.0012704782608696|0.050091717391304|87.099998474121|2024-03-24|-0.2369|2020-03-22|0.15792|2020-06-07
2025-04-13 20:22:13|WEEKLY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|-66.454034705311|22|5.2613448763391|0.2986|-1|1|0.29858|51.87|0.03551|25|0.035511710311577|25|34.35|0.04203|0.08995|0.10672437352848|0.13148980890497|251.65489308|209.87221699832|478.06448947662|0.55|0.35|0.19637|20|9|0.0032840960451977|0.063075353107345|97.429130554199|2021-05-16|-0.24691|2020-03-22|0.43506|2020-04-12
2025-04-13 20:22:13|WEEKLY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-22.003565694841|51|1.4978551553196|0.2837|-1|1|0.28371|17.9|-0.06554|19|-0.065538479403138|19|35.3|0.05089|0.1282|0.19872116553541|0.40564106768077|499.06922218269|1752.7937474686|59666.66672875|0.5|0.283|0.19993|60|23|0.0044230258302583|0.067578929889299|54.209999084473|2014-12-14|-0.24282|1998-09-06|1|1983-10-02
2025-04-13 20:22:14|WEEKLY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|-44.014850063799|17|4.3649499958349|0.1418|-1|1|0.14179|33.35|-0.24309|12|-0.24308530395685|12|32|0.02479|0.10482|-0.030976434202126|-0.0033303358391045|18.167162623825|67.59706045002|258.32686962275|0.604|0.354|0.27607|48|21|0.0029531443298969|0.093378885309278|63.200000762939|2008-05-25|-0.30034|2008-12-07|0.32734|2008-12-14
2025-04-13 20:22:15|WEEKLY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|-26.469841836813|2|2.5814218591236|0.0272|-1|1|0.02718|18.61|0.78045|33|0.78044601205457|33|32.15|0.16182|0.24053|0.34787174472797|0.49916452559993|35449.339488876|91465.285858174|46525.002565794|0.603|0.438|0.23227|73|25|0.0045894080068143|0.081776656729131|53.75|2000-02-06|-0.3321|2020-03-22|0.60885|2020-04-12
2025-04-13 20:22:16|WEEKLY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|-232.52700447477|2|16.662316717826||0|0|-0.06343|189.78|0.84276|117|0.84275858020062|117|39.63|0.13991|0.19981|0.21157961376276|0.40006944439748|1208.1292286657|2195.418907155|1897.799987793|0.656|0.375|0.20395|32|16|0.0036113396375099|0.067854152876281|246.5|2025-02-23|-0.275|2001-09-23|0.23479|2007-08-05
2025-04-13 20:22:19|WEEKLY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|-480.27641364738|5|31.224640120415||0|0|0.12577|399.88|-0.07034|26|-0.070341162559068|26|43.16|0.2603|0.34522|0.4527240583187|0.65573921471038|2238.0705290318|3628.121563683|12535.423125705|0.553|0.395|0.21112|38|13|0.0043854136253041|0.073306161800487|584.01000976562|2025-02-09|-0.25891|1997-03-30|0.49787|2000-03-26
2025-04-13 20:22:20|WEEKLY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|-278.51672274602|19|16.621256391835||0|0|-0.01784|276.65|0.16632|60|0.16632242979223|60|46.6|0.1065|0.1696|0.18198017801741|0.29615256473141|753.80117301249|1683.2898301501|6330.6636416785|0.44|0.32|0.15875|50|12|0.0024715672913118|0.050629280238501|316.89999389648|2024-11-17|-0.18369|2020-03-22|0.22373|1991-03-17
2025-04-13 20:22:21|WEEKLY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|-222.70115761267|2|16.155385667439||0|0|-0.08908|181.67|2.30621|126|2.3062101790915|126|39.12|0.06853|0.11571|0.1431165935286|0.23366308620303|1902.6256523839|5374.5608812891|3058.4174481297|0.617|0.433|0.15876|60|26|0.0022597103918228|0.054069028960818|363.04998779297|2000-09-03|-0.23221|2019-02-10|0.36252|2009-03-15
2025-04-13 20:22:22|WEEKLY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-67.174824164029|22|3.8420059590078||0|0|0.0829|57.97|-0.10239|30|-0.10238567554596|30|34.22|-0.02801|0.00364|-0.0027655277542911|0.04769087093578|56.391076997405|288.47558866929|3740.0001938112|0.721|0.412|0.1395|68|38|0.0019861499148211|0.042147261499148|90.889999389648|2023-05-21|-0.17189|2008-10-12|0.1516|1986-03-02
2025-04-13 20:22:23|WEEKLY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|-56.810081883871|10|4.2867108731149|0.0793|-1|1|0.07934|43.63|-0.04801|23|-0.04801123841414|23|26.5|-0.0502|0.00489|-0.011343536763825|-0.022932734749855|67.338512562119|65.0222250613|127.34968828265|0.536|0.393|0.20437|28|11|0.0014957123834887|0.066462103861518|67.209999084473|2022-01-09|-0.26588|2020-03-22|0.3337|2020-04-12
2025-04-13 20:22:25|WEEKLY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-131.20950001224|44|7.1764999023537||0|0|0.15691|115.25|-0.08595|14|-0.085948124531117|14|41.16|-0.02226|0.02861|-0.010793588314651|0.045858307644642|50.70901135155|234.60446491288|2619.318125046|0.625|0.393|0.14191|56|17|0.0019318824531516|0.045498134582624|187.72500610352|2022-12-04|-0.30175|2020-03-22|0.23018|2020-04-12
2025-04-13 20:22:26|WEEKLY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|-106.38263914955|5|7.3292128972624||0|0|0.09847|84.96|-0.1577|17|-0.1576982078564|17|33.16|-0.01675|0.05628|0.082317590572331|0.17998633256584|150.71190868393|496.35059044164|1985.0466102729|0.579|0.421|0.19056|38|15|0.0033637262658228|0.059565949367089|220.80999755859|2021-05-02|-0.3121|2020-03-22|0.27604|2001-09-30
2025-04-13 20:22:27|WEEKLY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|113.07032107387|34|7.5964882398654|0.2299|1|2|0.18505|119.5|0.1267|22|-0.030404331999483|17|40.18|0.04644|0.11285|0.10470716936656|0.18183387739183|1469.233194447|2203.1067425149|17318.840639553|0.632|0.386|0.15689|57|22|0.0030315368058545|0.04993680154972|133.75999450684|2025-04-06|-0.45514|2024-04-14|0.36148|2009-03-15
2025-04-13 20:22:28|WEEKLY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|7.6464736822935|20|1.110916666222||0|0|-0.09963|9.67|0.0844|39|-0.12164623174026|42|36.97|0.06874|0.15203|0.07025318298192|0.15657211792003|106.07794465215|537.84689730813|161.16666793823|0.587|0.365|0.22048|63|23|0.0019917248722317|0.078846733390119|76.75|1998-04-05|-0.27437|2009-11-01|0.49288|2009-03-15
2025-04-13 20:22:29|WEEKLY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-60.398706600668|17|3.6454495301943|-0.0797|-1|1|-0.07968|59.08|0.54096|70|0.54096459277842|70|34.29|-0.01096|0.04909|-0.018062500352063|0.043194198671801|17.405118815698|137.6151686686|8321.1272699401|0.618|0.338|0.17857|68|29|0.0028383688245315|0.060863913969336|68.449996948242|2024-08-18|-0.26729|2008-10-12|0.27657|2022-05-15
2025-04-13 20:22:32|WEEKLY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-27.802287648662|45|2.3890961244847|0.3817|-1|1|0.38175|21.07|-0.18065|17|-0.11599764407547|21|41.14|0.05554|0.13558|0.0572204035311|0.1563953024933|49.032414903033|319.22959376222|175.29117214979|0.536|0.357|0.25401|56|19|0.0019699190800681|0.079897018739353|74.330001831055|2014-07-27|-0.45295|2020-03-15|0.42545|2002-01-27
2025-04-13 20:22:33|WEEKLY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|-6.7618781824276|9|0.75560940965564||0|0|0.2517|4.4|0.1246|50|0.12459873696258|50|37.12|0.06058|0.16095|0.076805393294124|0.19201204509312|60.542853387359|234.55726191693|96.491231372372|0.692|0.5|0.2682|26|13|0.0019307810894142|0.083196474820144|34.799999237061|2015-03-29|-0.29379|2008-11-23|0.47712|2009-03-15
2025-04-13 20:22:33|WEEKLY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|-30.040269191378|51|2.5425896033026|0.3514|-1|1|0.35137|22.54|-0.0203|19|-0.020298877810099|19|32.87|0.00715|0.07711|0.063131383410332|0.13752803561053|284.0329317147|1015.499734535|5241.8605908372|0.55|0.383|0.22699|60|25|0.0035619386745796|0.073274243323442|75.870002746582|2006-11-26|-0.31619|2020-03-22|0.41279|2008-11-30
2025-04-13 20:22:34|WEEKLY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|-122.57811920332|14|6.0497353131472||0|0|-0.09162|116.05|0.36033|59|0.36033263573757|59|50.57|0.11789|0.16556|0.21501681326291|0.25019492210932|1572.7208116909|858.04062794588|466.43893475189|0.6|0.4|0.22292|30|16|0.0034572026143791|0.067362176470588|125.0791015625|2025-04-06|-0.6087|2008-11-23|0.94475|2009-03-15
2025-04-13 20:22:35|WEEKLY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|-66.499544915546|2|4.7381816893781|0.0356|-1|1|0.03558|52.04|-0.2013|6|-0.20130253057404|6|34.41|0.06866|0.14638|0.20418754257202|0.36202646541939|3907.784666384|13449.135518895|57822.220941825|0.559|0.353|0.18334|68|23|0.0038432123024349|0.063240025630073|126.87000274658|2019-08-04|-0.33815|2000-07-23|0.43361|1996-01-28
2025-04-13 20:22:38|WEEKLY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|-350.59063687201|23|22.070067264561|0.0587|-1|1|0.0587|333.37|0.30981|47|0.30981169597772|47|39.61|0.12183|0.16765|0.18991283280654|0.33457412537113|354.01619778098|644.22767437768|1071.2403153181|0.722|0.5|0.19875|18|11|0.0042929659863946|0.063744176870748|417.14001464844|2024-10-20|-0.24722|2020-03-22|0.32054|2020-04-12
2025-04-13 20:22:38|WEEKLY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-21.418505138506|9|1.0928349317276|0.073|-1|1|0.073|18.16|-0.01061|59|-0.01060601477598|59|41.46|-0.00139|0.03718|0.016266944574106|0.030686347787708|98.568889055899|129.03903031169|375.20659658868|0.48|0.36|0.15053|50|20|0.0013151321480058|0.049544723690533|51.040000915527|2013-05-26|-0.27374|2020-03-22|0.39724|2020-04-12
2025-04-13 20:22:39|WEEKLY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-29.7940631347|44|3.1746878768702||0|0|0.41|19.21|-0.19425|12|-0.19425460657596|12|36.02|0.02767|0.08773|0.087892421699517|0.1454952665188|538.46639324166|932.37679927562|441.60918403733|0.578|0.359|0.22536|64|24|0.0023318696763203|0.079957891822828|118.94999694824|2014-07-06|-0.36558|2020-03-15|0.33333|2020-06-07
2025-04-13 20:22:41|WEEKLY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|-78.730717529847|2|5.0669056144005||0|0|0.01543|64.46|-0.09968|26|-0.099683076291688|26|34.86|-0.02083|0.05661|0.0513037941471|0.10245547774157|121.76789957514|183.35723678257|566.43232369282|0.477|0.295|0.18306|44|14|0.002367654723127|0.061318951140065|92.680000305176|2022-04-17|-0.5035|2012-07-08|0.32558|2000-08-06
2025-04-13 20:22:42|WEEKLY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|145.10427531348|6|12.01358673631||0|0|-0.10488|165.65|-0.12462|25|-0.1246215666793|25|39.71|0.03236|0.08332|0.058919290191237|0.15798168294798|266.63457722993|955.31942702341|19488.234029427|0.644|0.356|0.14003|59|27|0.0027790247018739|0.045588458262351|276.88049316406|2023-05-07|-0.16588|1987-10-18|0.37238|2002-07-28
2025-04-13 20:22:44|WEEKLY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-162.6213705429|2|10.216290231828|0.0379|-1|1|0.03789|128.5|-0.10151|19|-0.10151360213576|19|30.09|-0.03725|0.01416|-0.042171599912768|0.0060050810664065|4.994367321962|58.39604265153|1666.6666584205|0.564|0.372|0.20407|78|34|0.002438262350937|0.069946017887564|167.75|2023-10-22|-0.29767|2020-03-15|0.23928|2008-12-14
2025-04-13 20:22:45|WEEKLY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-19.564978247844|6|2.0641594350215||0|0|0.10563|14.14|-0.28513|8|0.040585231059161|65|27.17|-0.09157|-0.00656|-0.065331267095832|-0.03937643140545|34.575163510078|67.189589382021|83.176472607781|0.722|0.444|0.19491|18|10|0.0011094129554656|0.067686700404858|24.659999847412|2025-01-26|-0.42228|2016-11-06|0.15617|2024-03-10
2025-04-13 20:22:45|WEEKLY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|-254.94977684004|5|15.779927953026||0|0|0.07394|212.41|0.55854|109|0.55853773167735|109|58.7|0.13721|0.1861|0.25545799791445|0.34040423210556|432.48671682344|400.40049650912|454.64468774026|0.7|0.5|0.17981|10|6|0.0033226395939086|0.056549221658206|275.2200012207|2025-02-16|-0.21658|2020-03-22|0.22363|2020-04-12
2025-04-13 20:22:46|WEEKLY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|-70.536257613444|17|3.7320858202855||0|0|0.1926|57.85|-0.02765|41|-0.027648567569325|41|41.2|0.12164|0.23191|0.26563159818055|0.41134326368275|2543.7492400924|7133.7028114634|2571.1110432943|0.591|0.432|0.27105|44|15|0.0041432203389831|0.094837025697102|87.879997253418|2023-05-07|-0.40761|1990-11-18|0.62319|1991-11-03
2025-04-13 20:22:47|WEEKLY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-32.851480248678|46|1.5845495640755||0|0|0.02163|30.31|-0.07162|13|-0.071621200663714|13|33.87|-0.00105|0.04794|0.075071392195943|0.14709965760884|372.33997099757|1613.5650940329|12629.166726427|0.544|0.412|0.14193|68|23|0.0025889821124361|0.046341494889267|55.110000610352|2022-04-24|-0.16038|2008-10-26|0.19068|1991-03-24
2025-04-13 20:22:49|WEEKLY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|-16.909371858613|46|1.2523115175294||0|0|0.23579|13.71|-0.00261|24|-0.0026101724660833|24|38.37|-0.00744|0.09418|0.05151789472532|0.19944257522601|137.33003197607|1165.3813711846|404.42476737134|0.55|0.283|0.18788|60|23|0.0021451725607158|0.067211555176822|39.299999237061|1987-03-08|-0.77352|1993-10-17|0.37978|2008-11-02
2025-04-13 20:22:50|WEEKLY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-30.296777032532|7|2.5080926493532|0.2407|-1|1|0.24069|23.44|0.00292|63|0.0029239815003297|63|43.37|0.06342|0.1249|0.075819134144217|0.16841172210524|371.20361329937|1074.146927658|2790.4763411773|0.685|0.389|0.20793|54|32|0.0026435221465077|0.069867755536627|41.470001220703|2022-04-10|-0.26994|2011-08-21|0.23429|1991-01-20
2025-04-13 20:22:51|WEEKLY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-322.7935256757|31|24.570199581328|0.0825|-1|1|0.08247|295.04|-0.1587|9|-0.15870442014646|9|37.39|0.02906|0.10406|0.1223895035032|0.20216583502757|1036.4840132097|2762.5880094747|5609.1253936626|0.581|0.419|0.21064|62|21|0.0033506771720613|0.073250677172061|571.29998779297|2022-11-06|-0.6125|1993-03-14|0.28819|2020-03-29
2025-04-13 20:22:53|WEEKLY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|-16.500441190943|6|1.1876470636476||0|0|0.14861|12.89|0.28961|66|0.28960823155798|66|35.35|-0.00785|0.0544|0.062621054666398|0.15455634867108|258.53890701069|1816.1241440077|1182.5688026237|0.591|0.409|0.1707|66|24|0.002448374679213|0.061323340461933|30.889999389648|1999-06-06|-0.31325|2009-01-18|0.93309|2009-05-10
2025-04-13 20:22:54|WEEKLY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|-175.75440220114|2|7.4631322359912|0.0053|-1|1|0.0053|155.91|-0.02805|8|-0.028052831583987|8|36.11|-0.04258|0.00949|0.031222860063544|0.192713328581|82.20569436553|377.2981767536|2227.2857666016|0.643|0.321|0.20261|28|15|0.0041795355731225|0.062432005928854|177.44999694824|2025-03-30|-0.29191|2008-10-26|0.43661|2008-11-02
2025-04-13 20:22:56|WEEKLY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|-83.548434669641|22|4.5228117091348||0|0|0.15057|73.17|0.07672|47|0.076723878014359|47|37.53|-0.01861|0.02704|-0.0093758234063017|0.031033670708164|44.054435120376|157.11204585218|1155.9241556216|0.629|0.387|0.15621|62|27|0.0016793270868824|0.050796094548552|157.39999389648|2018-01-21|-0.22538|2000-10-01|0.28787|2020-04-12
2025-04-13 20:22:57|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
2025-04-13 20:22:57|WEEKLY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-267.85092553084|14|14.270308205105||0|0|0.05137|232.32|-0.0822|21|-0.037651058894819|20|36.48|-0.01261|0.05467|0.061209683876139|0.14950026438513|361.90609061158|1727.0614733033|32721.128781044|0.594|0.391|0.1467|64|22|0.0031360732538331|0.050074825383305|279.12991333008|2024-12-01|-0.25709|1987-10-25|0.19198|2000-03-19
2025-04-13 20:22:59|WEEKLY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|-87.939194939303|14|6.021398313101||0|0|0.16111|73|0.25251|60|0.25250587354553|60|37.6|0.01484|0.10336|0.061073088408749|0.14671847022613|197.95447011311|676.688964823|2796.9349783181|0.565|0.339|0.20169|62|24|0.0027316467576792|0.062481761945392|106.0299987793|2024-12-01|-0.76558|2017-05-14|0.2669|2009-07-26
2025-04-13 20:23:00|WEEKLY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|-59.471360386673|2|4.3387868209888||0|0|0.02376|46.84|-0.12087|13|0.16822945954571|55|36.67|-0.02406|0.03252|-0.0041892567286406|0.057781992911909|34.29744932982|152.17171563978|595.9287449992|0.469|0.313|0.18343|64|24|0.0017143185689949|0.059988462521295|63.38468170166|2018-02-04|-0.28164|2009-03-08|0.50868|2009-03-15
2025-04-13 20:23:02|WEEKLY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-17.127940055275|5|1.4818132309595|0.1636|-1|1|0.16361|12.78|-0.13867|23|-0.1386696769947|23|27.54|-0.02259|0.03219|-0.015951625917664|0.055382140605006|11.621128942912|119.64657081332|187.94116727209|0.625|0.411|0.22081|56|27|0.0020967205692109|0.074689708926261|51.099998474121|2000-11-05|-0.29833|2008-10-12|0.35529|2008-11-30
2025-04-13 20:23:03|WEEKLY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-29.447662738666|22|1.882537652289||0|0|0.09228|24.59|-0.16927|11|-0.16927323994013|11|34.22|-0.00134|0.05847|0.027080123104749|0.071743420736616|130.47254660681|302.07433056734|3193.5065924287|0.588|0.368|0.18601|68|25|0.0025362904599659|0.061437810902896|58.380001068115|1999-12-19|-0.27372|2002-10-20|0.22986|2008-11-02
2025-04-13 20:23:04|WEEKLY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-75.290353425774|9|7.2167846787086||0|0|0.15363|53.77|-0.22797|15|-0.22797426087634|15|39.5|0.15696|0.21255|-0.012842296916067|0.027073211431452|36.559110903307|77.407067965959|218.57723424373|0.708|0.417|0.27535|24|15|0.0026308263598326|0.083554508368201|264.11138916016|2018-01-21|-0.27655|2018-08-05|0.33147|2010-08-08
2025-04-13 20:23:05|WEEKLY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|-103.47169625489|17|8.2238990059434||0|0|0.20609|83.44|0.85166|79|0.85165612371502|79|33.45|-0.0083|0.03819|0.027506594917897|0.076169123556991|108.58109661254|220.51235233146|1227.0588250144|0.6|0.425|0.17437|40|23|0.0027568980797637|0.057107717872969|130.24000549316|2024-10-27|-0.21663|2020-03-22|0.24136|2009-01-04
2025-04-13 20:23:06|WEEKLY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|-134.55155439526|6|7.326350753009|0.0642|-1|1|0.06416|116.54|0.03295|56|0.032953597194829|56|32.54|0.0118|0.08171|0.07830023308346|0.17776393535798|639.34959136978|2620.4832968579|26486.363987957|0.611|0.361|0.17978|72|29|0.0036995741056218|0.065521946337308|150.53999328613|2024-11-17|-0.24331|2020-03-22|0.52486|2008-11-30
2025-04-13 20:23:08|WEEKLY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|-170.60656513205|5|11.798855349194||0|0|0.10819|132.88|-0.16124|13|-0.16123950119857|13|35.85|-0.03054|0.05082|0.017863402571256|0.10651445271615|31.71433926448|307.13646583618|8152.147562671|0.617|0.383|0.21626|60|24|0.0033091183294664|0.069778292343388|219.50500488281|2024-02-18|-0.32213|2001-09-23|0.29412|1987-12-20
2025-04-13 20:23:09|WEEKLY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|-64.308262887147|8|6.8477544991663||0|0|0.34837|42.76|-0.19622|8|-0.12384577433693|13|36.58|0.08737|0.16506|0.14912398752141|0.23270514926543|1990.7878212565|3023.3097949757|53449.999096618|0.516|0.344|0.16934|64|21|0.0039319846678024|0.058373939522998|82.679901123047|2025-01-12|-0.34841|1999-05-30|0.38095|1986-08-17
2025-04-13 20:23:10|WEEKLY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-119.95984500337|53|7.3154749959915||0|0|-0.05775|115.94|0.0982|20|-0.03181504940974|42|30.05|-0.02898|0.0113|-0.0010151510421087|0.030006833965075|81.783572252039|133.0751296537|331.73104409299|0.579|0.342|0.13269|38|18|0.0014543969849246|0.043077018425461|163.07000732422|2023-01-08|-0.14277|2008-10-12|0.12949|2008-11-23
2025-04-13 20:23:11|WEEKLY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|-92.200470670941|2|6.0734903762349||0|0|-0.08396|77.72|0.24393|66|0.24392778812414|66|39.1|0.07721|0.14091|0.072508149571691|0.12494780993382|342.33870832027|827.68288453358|9715.0000078231|0.55|0.417|0.1935|60|22|0.0031097060076694|0.061321137622497|91.136001586914|2025-02-23|-0.53991|2002-06-09|0.32722|2002-06-16
2025-04-13 20:23:13|WEEKLY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|-38.077200800571|11|1.2265672386993||0|0|-0.00201|34.93|0.217|44|0.21700121544046|44|35.16|-0.0467|0.05501|-0.07508277328095|0.021150826959497|-15.678972542619|104.704934367|211.95389123437|0.447|0.237|0.2366|38|13|0.00313147102526|0.087744450222883|244.5|2000-10-22|-0.41333|2000-04-16|0.55464|2001-10-07
2025-04-13 20:23:15|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
2025-04-13 20:23:16|WEEKLY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|80.590812102514|55|0.64663021504815|0.4364|1|1|0.43638|82.29|-0.00143|95|-0.00142680631239|95|41.71|0.01526|0.05919|0.055319209664078|0.10662719633124|232.77567447185|470.25198118493|3900.0002372886|0.6|0.418|0.1455|55|26|0.0020108816013629|0.044428977853492|87.160003662109|2016-07-24|-0.15295|1986-09-14|0.18895|2024-08-11
2025-04-13 20:23:17|WEEKLY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|-17.971613187935|6|1.3952210013554||0|0|0.12715|13.73|0.18986|66|0.18986378400215|66|39.05|0.04696|0.08848|0.088697185010148|0.16317210039009|558.6450055266|1067.0920218491|730.3191264394|0.583|0.367|0.15072|60|27|0.0020610647359455|0.060006720613288|44.880001068115|1998-04-19|-0.45896|2008-10-12|0.49601|2008-11-30
2025-04-13 20:23:18|WEEKLY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|128.65891094336|8|6.2921643836499|-0.0036|1|1|-0.00356|139.76|0.00799|33|0.007988935377631|33|32.07|-0.02834|0.0078|0.013777011051045|0.083406687452642|106.22204560612|616.81591767876|6295.4951669225|0.671|0.384|0.13022|73|34|0.0022199744463373|0.0416974318569|160.16000366211|2020-08-16|-0.14542|2001-09-23|0.15561|1982-10-24
2025-04-13 20:23:19|WEEKLY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-22.858512296065|14|1.2486707017767||0|0|0.07064|20.13|-0.09328|19|-0.093283613820144|19|32.02|-0.01133|0.0242|0.033315368718785|0.055340220822197|147.62392502479|210.46614709459|453.37835363382|0.593|0.37|0.15859|54|27|0.0018575774971297|0.053079701492537|53.599998474121|2007-02-25|-0.34609|2008-11-23|0.39254|2020-04-12
2025-04-13 20:23:21|WEEKLY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-30.570158459898|9|1.7886778615834||0|0|0.00301|26.47|0.44766|46|0.4476553443929|46|33.23|-0.00145|0.03279|-0.0056822188809856|0.038843758737086|81.120190837614|121.85931292303|85.249597306787|0.5|0.364|0.1557|22|10|0.00057166441136671|0.052890960757781|44.709999084473|2015-04-26|-0.29535|2015-12-06|0.18|2016-01-24
2025-04-13 20:23:22|WEEKLY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|-145.69460758521|8|15.409869144207||0|0|0.23279|101.44|1.26855|84|1.2685534775948|84|42.33|0.11326|0.17325|0.19757068069577|0.32626723509791|398.59533613708|518.90576393649|1046.8524957087|0.667|0.444|0.20865|18|9|0.0042818985695709|0.070477568270481|170.39999389648|2025-02-02|-0.24773|2020-03-22|0.28789|2020-03-29
2025-04-13 20:23:23|WEEKLY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|-11.845567233775|33|1.6376891160719|0.6534|-1|1|0.65343|6.72|-0.26383|37|-0.2638254195463|37|36.61|0.0167|0.0806|-0.052494977071615|0.020822974079617|7.7178727630373|70.743517941342|351.83245589677|0.587|0.348|0.23299|46|23|0.0025316958041958|0.07862203962704|83.279998779297|2018-11-18|-0.36063|2020-03-22|0.7298|2020-04-12
2025-04-13 20:23:24|WEEKLY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|59.744735715505|31|3.3135784155975|0.2202|1|1|0.22018|68.22|0.02482|15|0.024816949236979|15|38|0.02819|0.11259|0.027661986435315|0.11018095152817|99.413723170875|508.76384738536|6890.9091478319|0.623|0.361|0.18717|61|28|0.0029394505962521|0.05812898637138|71.930000305176|2025-04-06|-0.68138|1988-11-06|0.34316|1988-09-18
2025-04-13 20:23:25|WEEKLY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|-227.53286408107|18|13.022900714878|0.0051|-1|1|0.00506|222.03|0.1681|54|0.16809929873414|54|33.3|-0.00842|0.04869|0.018115095185652|0.092147369150357|91.141300976871|532.39277916957|3070.9543318611|0.629|0.357|0.18803|70|34|0.0024293909710392|0.05907269165247|279.70999145508|2022-03-13|-0.26701|1990-09-30|0.28345|1999-04-18
2025-04-13 20:23:27|WEEKLY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|-258.48019426144|2|12.233398494047|0.0157|-1|1|0.01573|221.46|-0.15252|9|-0.1525166872152|9|37.17|0.10067|0.171|0.19749533156409|0.37165296727056|142.24726315904|449.55239160164|681.41540527344|0.548|0.357|0.16809|42|16|0.0023939948783611|0.061008156209987|272.47219848633|2022-01-02|-0.36235|2002-10-06|0.36337|1997-12-28
2025-04-13 20:23:28|WEEKLY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-10.124713152421|188|1.006571044449|0.8535|-1|1|0.85347|6.84|0.11089|25|0.061408360083773|16|32.74|0.00859|0.07724|0.06441112586422|0.12762858109718|376.42564582707|894.93017184693|1628.5715157483|0.515|0.348|0.1749|66|21|0.0021439480408858|0.057170455706985|59.159999847412|2021-05-16|-0.2651|2020-03-22|0.31514|2020-04-12
2025-04-13 20:23:29|WEEKLY|00333|7961|/equities/lennar|SnP500/R1000VALUE|-134.76067874891|17|9.8310437138293||0|0|0.20684|105.24|-0.23894|3|0.13978163394821|33|41.64|0.07288|0.16947|0.19552751696598|0.34156565538783|3430.0208218224|8439.364049557|8158.1396105312|0.571|0.357|0.23763|56|21|0.0039089522998296|0.08115636286201|186.2282409668|2024-09-22|-0.56371|1997-11-09|0.95251|2008-11-30
2025-04-13 20:23:30|WEEKLY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|-40.800119511097|2|3.4500399006107|0.0157|-1|1|0.01568|29.5|0.07728|68|0.077282517689253|68|37.85|0.03395|0.08232|0.046287242093235|0.10731931380697|187.13534082108|581.90718328618|651.21409787414|0.5|0.355|0.18501|62|23|0.0026447359454855|0.065870702725724|86.680000305176|2018-02-04|-0.55679|2008-11-23|1.1588|2008-11-30
2025-04-13 20:23:31|WEEKLY|00335|39152|/equities/lkq|SnP500/R1000VALUE|36.138125894763|7|2.460229418123|-0.0043|1|1|-0.00427|42.01|-0.16366|9|-0.16366425576046|9|41.26|0.06258|0.14772|0.12327088475165|0.26393825479564|145.0738629799|234.4084700432|2234.5743844727|0.444|0.259|0.19616|27|10|0.0038890714285714|0.0663249375|60.429901123047|2022-01-09|-0.34538|2020-03-22|0.31043|2020-03-29
2025-04-13 20:23:33|WEEKLY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-506.03475460197|24|30.819333125208||0|0|0.12918|474.9|-0.0796|45|-0.079603303772143|45|38.65|0.04864|0.10295|0.11165522577746|0.1974338415906|271.17782137981|641.713961506|1775.3270799869|0.575|0.425|0.14518|40|15|0.0024213129381772|0.04814943275972|618.95001220703|2024-10-27|-0.21714|1999-10-17|0.19628|2020-03-29
2025-04-13 20:23:34|WEEKLY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|79.151813940509|88|4.5043985340972||0|0|0.33523|84.68|0.36028|83|0.36028373412155|83|37.07|0.05032|0.10549|0.11286685482844|0.22072891465437|840.8599828517|1607.1757094336|11926.760966814|0.475|0.279|0.14165|61|20|0.0027068824531516|0.046434237649063|92.419998168945|2025-04-06|-0.27136|2008-10-12|0.23134|1982-10-10
2025-04-13 20:23:35|WEEKLY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|-256.07160668604|8|13.351370828128||0|0|0.07869|220.35|-0.04359|26|-0.043587830751496|26|30.01|-0.00711|0.07359|0.13453467231211|0.20445137479667|1503.3525273917|3595.0721789254|110175.00141002|0.5|0.372|0.20244|78|25|0.0042575851788756|0.06562113713799|287.01000976562|2024-10-20|-0.31226|2020-03-22|0.31073|2020-03-29
2025-04-13 20:23:36|WEEKLY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-6.130411088357|14|0.89347034689111|0.3593|-1|1|0.35926|3.46|2.45959|24|2.4595915720317|24|38.92|0.07521|0.13805|0.15699757518334|0.27810307527463|2050.0005986894|3740.5021862693|329.52382812154|0.633|0.383|0.18889|60|28|0.001801465076661|0.064059569846678|49.939998626709|2007-06-17|-0.27407|2000-04-30|0.81433|2024-08-11
2025-04-13 20:23:38|WEEKLY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|-72.880569463146|26|5.5085233069699||0|0|0.37818|56.89|-0.0239|92|-0.023898489415752|92|41.94|0.07351|0.13376|0.036787427448472|0.07673288980988|124.32610628901|134.97348673294|255.11211361435|0.5|0.278|0.20429|18|6|0.0023635256410256|0.065998461538462|116.44773864746|2018-02-04|-0.34935|2020-03-15|0.27831|2020-04-12
2025-04-13 20:23:39|WEEKLY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-197.00532966629|17|12.220109481862|0.1664|-1|1|0.1664|157.95|-0.05316|59|-0.053164872031561|59|35.33|0.04464|0.10362|0.13324802192892|0.24154167366409|1902.8999940951|4512.0530754097|32234.692627368|0.606|0.379|0.14198|66|28|0.0031526660988075|0.045949770017036|225.69999694824|2024-12-01|-0.22642|1987-10-25|0.25177|2020-04-12
2025-04-13 20:23:40|WEEKLY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|-18.918168490969|6|1.7293896495777||0|0|0.17536|13.92|0.31561|65|0.31561354847999|65|35.15|0.02695|0.07563|0.13150467423462|0.12189022845044|593.85844269031|277.30272867029|84.363636826024|0.543|0.37|0.19989|46|18|0.0018037977805179|0.065825480887793|89.555313110352|2016-08-07|-0.45123|2020-03-22|0.86166|2020-04-12
2025-04-13 20:23:41|WEEKLY|00343|8945|/equities/macys|SnP500/R2000VALUE|-15.652172341446|39|1.5832073736522|0.3054|-1|1|0.30544|11.37|0.13366|35|0.13365660075725|35|36.8|0.02812|0.1009|0.070708506552735|0.15938899672852|180.6921454938|549.81671640903|145.58258602896|0.609|0.391|0.23405|46|21|0.0020884517619873|0.08311262276141|73.610000610352|2015-07-19|-0.34694|2008-10-12|0.38462|2020-04-12
2025-04-13 20:23:42|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
2025-04-13 20:23:44|WEEKLY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|-163.96897904261|49|13.289658917932||0|0|0.3126|123.43|0.68064|83|0.68064398833111|83|30.55|0.00137|0.07418|0.015994032404796|0.13794686474819|58.173749952548|168.66527940504|662.8893380343|0.591|0.364|0.24671|22|10|0.0041825416666667|0.076079736111111|221.11000061035|2024-04-07|-0.36347|2020-03-15|0.27767|2020-04-12
2025-04-13 20:23:45|WEEKLY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|215.58112649935|7|9.6592882725765|0.0116|1|2|-0.01892|233.34|-0.13739|7|0.20240352025196|110|41.09|0.01004|0.06533|0.096538997197766|0.16082995022829|408.92210499018|630.93098430936|9333.5998535156|0.491|0.333|0.1534|57|19|0.0025269889267462|0.046658236797274|248|2025-04-06|-0.36494|2004-10-17|0.26583|2000-03-19
2025-04-13 20:23:46|WEEKLY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|-562.41337264865|8|32.526797513604||0|0|-0.00378|491.69|-0.14356|19|0.13400681137129|28|35.17|0.00047|0.06835|0.073045065750848|0.1633580851739|185.6345681795|656.15506852418|1997.1161075587|0.543|0.391|0.17489|46|14|0.0028121723076923|0.062726861538462|633.22998046875|2024-11-10|-0.23529|2008-10-05|0.38583|2008-11-30
2025-04-13 20:23:47|WEEKLY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|-75.099084290497|16|4.7571943311667|0.1541|-1|1|0.15406|61.94|-0.05462|22|-0.054615828201592|22|40.22|0.03963|0.1098|0.089698709015657|0.17621168480104|391.36366595853|990.06278613362|2507.6922230467|0.552|0.345|0.19158|58|24|0.0025248126064736|0.065512005962521|86.699996948242|2024-10-20|-0.25936|2020-03-22|0.30321|2009-03-15
2025-04-13 20:23:49|WEEKLY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|-579.59376311953|2|29.181253355923||0|0|-0.04079|509.75|-0.12099|9|0.045652137068694|29|37.85|0.09698|0.1505|0.22257713671072|0.5232313351132|661.66666235675|2940.8465109856|11353.007260244|0.692|0.385|0.18203|26|13|0.0057106598984772|0.05856669035533|582.22998046875|2025-03-09|-0.21699|2020-03-22|0.23278|2006-11-05
2025-04-13 20:23:49|WEEKLY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-20.428730326623|2|1.6654101470212||0|0|0.08571|15.04|-0.14189|36|-0.14188833085703|36|39.03|0.00645|0.08544|0.067168143141295|0.10513747786066|200.80583213367|272.25104370308|748.25870812003|0.633|0.383|0.2493|60|29|0.0023650618864703|0.075699150661545|48.479999542236|2013-05-19|-0.40495|1982-12-12|0.32117|1984-01-08
2025-04-13 20:23:52|WEEKLY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|73.164685686041|7|4.347353962704||0|0|-0.08026|75.98|-0.1168|15|0.0077317890865374|33|32.99|-0.01949|0.03199|0.02085982528653|0.087700525002031|91.865044850737|374.49236794085|10267.567888884|0.563|0.338|0.14767|71|27|0.0025927470187394|0.046096707836456|107.34999847412|2022-03-13|-0.32353|1980-09-07|0.22|1980-12-21
2025-04-13 20:23:53|WEEKLY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|604.7141377223|23|32.975761124716|0.1896|1|2|0.12457|689.36|-0.13277|13|2.1661012766871|196|34.78|0.07157|0.11596|0.1292086768689|0.25131668965703|777.11952358997|2409.5141732845|4193.1871226127|0.778|0.467|0.18162|45|28|0.0033833459357278|0.058068550724638|728.32000732422|2025-04-06|-0.43775|1999-05-02|0.21801|2000-06-11
2025-04-13 20:23:54|WEEKLY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|82.758889330127|12|4.4384497939326|-0.0672|1|2|-0.08083|82.9|-0.06643|17|-0.066430383926317|17|34.88|0.02812|0.08514|0.1223900000992|0.21690129917788|712.08922795133|2049.7314324135|16580.000305176|0.612|0.403|0.16573|67|29|0.0029609199318569|0.055052120954003|135.88999938965|2021-09-12|-0.21277|1993-04-11|0.24146|1998-10-18
2025-04-13 20:23:55|WEEKLY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|-88.49011961291|2|5.9700405321842||0|0|-0.03373|71.4|0.0872|87|0.087202912355993|87|38.35|-0.02815|0.01793|-0.041525474185854|-0.015476357862164|35.176973622511|70.597388723963|523.07694887369|0.588|0.382|0.18281|34|17|0.0026203141762452|0.063060904214559|89.050003051758|2024-12-01|-0.3433|2008-11-23|0.55616|2008-11-30
2025-04-13 20:23:56|WEEKLY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|-1305.3742604408|22|96.723091289503||0|0|0.11672|1041.9|-0.01552|47|-0.015519314492326|47|35.23|-0.00452|0.05612|0.060293506474525|0.22045617448886|178.15564653135|1108.1908505699|7002.0162392533|0.625|0.35|0.17711|40|16|0.0038601678321678|0.059268293706294|1714.75|2022-01-02|-0.21591|2000-04-30|0.33918|2009-05-03
2025-04-13 20:23:57|WEEKLY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|-37.85370353486|37|3.3672959435756||0|0|0.17277|29.35|-0.20054|32|-0.20054081369261|32|36.17|0.01858|0.1041|0.062300264967379|0.11374616258839|192.01917256401|373.16326158065|1067.2727411444|0.519|0.385|0.25418|52|22|0.003603547209181|0.087362796035472|100.5|2007-10-14|-0.43143|2009-03-08|0.77387|2009-03-15
2025-04-13 20:23:59|WEEKLY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|148.57360401966|42|8.5721922212812||0|0|0.08197|154.3|0.45992|64|0.45991679701348|64|38.71|0.01517|0.04077|0.051383643927331|0.13364547815145|245.40648208794|407.87471639612|713.69101323878|0.61|0.317|0.12572|41|22|0.0018038267813268|0.045673390663391|231.63000488281|2022-01-02|-0.30556|2020-03-22|0.41067|2008-11-30
2025-04-13 20:23:59|WEEKLY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|-131.89773188695|18|9.5192439114541||0|0|0.17808|105.05|0.28017|52|0.2801747818125|52|30.46|0.00525|0.07372|0.080859028725248|0.10747185839542|374.23439758069|355.04474313884|1549.4100265629|0.607|0.411|0.22765|56|28|0.0033147533372026|0.075294201973302|286.85000610352|2017-12-10|-0.392|2020-03-22|0.41929|2020-04-12
2025-04-13 20:24:01|WEEKLY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-62.624483950854|14|3.4878368319063|-0.1573|-1|1|-0.15732|60.69|-0.11954|9|-0.11954336102106|9|29.94|-0.05943|0.00598|-0.034599534095342|0.003858273607246|6.4777111983656|71.452361268803|1055.4782369862|0.654|0.41|0.1771|78|35|0.001932363713799|0.059000391822828|112.19000244141|2016-10-16|-0.21092|1992-12-13|0.2467|1982-11-07
2025-04-13 20:24:02|WEEKLY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|-505.07001154271|5|31.875006492427|0.0412|-1|1|0.0412|428.43|0.25281|69|0.25281066396244|69|35.47|0.016|0.07805|0.10370818939762|0.18549396457187|434.0695622016|1007.6321451779|3497.3876953125|0.639|0.472|0.18808|36|17|0.0038166042154567|0.058847946916472|531.92999267578|2025-02-16|-0.24089|2008-05-25|0.32711|2008-11-02
2025-04-13 20:24:04|WEEKLY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-136.93600445516|5|10.940767862819||0|0|0.0626|108.12|0.36029|65|0.36028605447488|65|36.35|0.03732|0.08591|0.071217255717999|0.20129355506742|138.4357705868|790.4388585064|1562.4277681292|0.543|0.326|0.20028|46|22|0.0035271300715991|0.075325835322196|142.0299987793|2025-02-09|-0.59532|2008-10-12|0.9876|2008-10-19
2025-04-13 20:24:05|WEEKLY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-29.643614535969|149|2.4732472845196|0.5137|-1|1|0.51375|25.81|2.10413|96|2.1041303338848|96|45.95|0.40945|0.48128|0.86725272714111|1.616810211355|4372.1752518554|2686.1804699801|171.60903943754|0.5|0.25|0.23866|20|10|0.0025175070290534|0.086998819119025|163.25|2008-06-22|-0.46246|2008-10-05|0.41865|2008-11-02
2025-04-13 20:24:06|WEEKLY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|-473.18840129045|9|22.140299819797|0.036|-1|1|0.03599|422.37|0.66631|117|0.66631174633108|117|34.41|0.00613|0.07551|0.021254303338113|0.11920337477185|52.822235493727|582.60990297699|8567.3429984585|0.559|0.353|0.21169|68|27|0.0032170741056218|0.069228394378194|507.82000732422|2024-11-17|-0.32225|1987-10-25|0.31422|2008-11-30
2025-04-13 20:24:07|WEEKLY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-83.157322272811|5|4.829108034622||0|0|0.02361|71.53|0.32477|68|0.32477401712392|68|37|0.09009|0.1654|0.21913493418415|0.4251976394735|618.78356615463|1763.7396178022|1430.5999755859|0.656|0.406|0.21991|32|16|0.0035630892255892|0.065102062289562|84.150001525879|2025-02-09|-0.3|2002-07-21|0.32895|2004-12-19
2025-04-13 20:24:08|WEEKLY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-14.774164680917|16|1.1080549572172|0.1563|-1|1|0.15632|11.01|-0.22918|17|-0.22917897486716|17|31|-0.02224|0.03199|-0.03740969020894|0.00038598560371646|43.416036387789|71.481084508543|64.802827411441|0.667|0.5|0.2117|18|10|0.00084373472949389|0.074391884816754|23.799999237061|2021-09-19|-0.30796|2020-03-22|0.37169|2020-04-12
2025-04-13 20:24:10|WEEKLY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|-109.64586345806|32|9.9989881265645||0|0|0.27623|82.64|0.46639|71|0.46639130558412|71|34.05|0.33151|0.64511|-0.01977625685044|0.024449576940351|23.359829935033|64.40547582804|4889.940626722|0.568|0.364|0.27069|44|18|0.0053100457815566|0.097681085676913|152.75|2000-10-22|-0.36978|2000-04-16|0.61643|2000-12-10
2025-04-13 20:24:11|WEEKLY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-7.4156505064017|10|0.89521690858226||0|0|0.33801|4.72|-0.33062|10|-0.33061595180973|10|35.44|0.04319|0.12319|0.11522209019734|0.22168458155529|485.07725350159|1682.0925010294|983.33331160248|0.561|0.364|0.20375|66|25|0.0021687776831346|0.063870941226576|55.450000762939|2016-08-21|-0.28414|2025-02-09|0.39002|2024-07-28
2025-04-13 20:24:13|WEEKLY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|38.737750375853|4|4.3249573123075||0|0|0.16068|54.97|0.14149|30|0.14148793391578|30|33.99|-0.01435|0.06574|-0.019025416488441|0.018493165611563|22.163140057798|113.96593600463|396.0374695063|0.58|0.406|0.21976|69|25|0.002013730834753|0.072777282793867|86.370002746582|2022-04-24|-0.35338|1987-10-11|0.38467|1998-09-06
2025-04-13 20:24:14|WEEKLY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|-34.138809265146|3|1.9462696914705|-0.0196|-1|1|-0.01955|30.24|0.4897|90|0.48970367025228|90|38.38|0.00207|0.04659|0.049193390814403|0.064750632611847|130.57754612799|124.00494236962|191.39240130422|0.5|0.313|0.18003|16|7|0.0018410714285714|0.055347987012987|35.25|2025-02-23|-0.17908|2020-03-22|0.17597|2020-04-12
2025-04-13 20:24:15|WEEKLY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|-29.635766452895|2|1.591922265406||0|0|-0.0655|26.19|0.13484|67|0.80408166379345|64|38.44|-0.00785|0.03862|0.059663186629527|0.087191336578551|126.52670119881|116.85635994986|167.66965893688|0.563|0.313|0.19024|16|9|0.0016101785714286|0.056686688311688|30.690000534058|2025-02-23|-0.15795|2020-03-01|0.16015|2020-04-12
2025-04-13 20:24:16|WEEKLY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-77.591026156497|18|4.2786750294607|0.1061|-1|1|0.10609|65.81|0.13996|33|0.13995864242706|33|43.17|0.01899|0.05841|0.020774620558318|0.072937285127248|149.2306857846|384.80434785687|4301.3071104057|0.685|0.407|0.12768|54|29|0.0020148211243612|0.040161908006814|93.730003356934|2022-01-02|-0.23388|2008-10-12|0.20965|2020-03-29
2025-04-13 20:24:18|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
2025-04-13 20:24:18|WEEKLY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|35.964697274523|55|1.8654756820168||0|0|0.39154|38.49|0.04059|61|0.04059324645244|61|50.98|0.05178|0.09455|0.094518531961739|0.1459404291815|517.19908007739|711.83221789989|1399.6364246715|0.533|0.378|0.137|45|16|0.0015940971039182|0.043392840715503|41.444999694824|2025-03-09|-0.21993|2008-10-12|0.18186|2020-04-12
2025-04-13 20:24:20|WEEKLY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|22.688227024961|64|0.75072867198||0|0|0.19919|23.78|0.09719|75|0.49142208593545|40|36.27|-0.01273|0.10217|0.12702820504133|0.1912121335356|1374.2007527702|1838.3909430257|4403.7036558728|0.587|0.397|0.24183|63|19|0.0034356303236797|0.08092199318569|77.660003662109|2015-03-29|-0.33485|2008-11-23|0.63372|2020-04-12
2025-04-13 20:24:21|WEEKLY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|-255.0526191388|17|14.306706481324|0.0676|-1|1|0.06765|218.31|-0.05434|16|-0.05434117550084|16|33.64|-0.03679|0.02059|0.042431204781263|0.083829215755122|209.54290611315|391.41910463583|4745.8696105349|0.576|0.379|0.1857|66|26|0.0025074150268336|0.056133032200358|299.19500732422|2022-01-02|-0.19677|2008-10-05|0.20394|2000-03-19
2025-04-13 20:24:23|WEEKLY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|-109.20521469377|5|7.1517382312566|0.098|-1|1|0.09798|88.29|0.27151|67|0.27150631855047|67|38.98|0.08755|0.13542|0.15595177548606|0.25696240076381|3422.3664207671|4855.7475012948|11036.249949988|0.633|0.4|0.13466|60|21|0.0027158514724712|0.04970071702945|135.14999389648|2022-01-16|-0.19862|2008-10-05|0.23955|2009-03-15
2025-04-13 20:24:24|WEEKLY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|429.9181662285|3|30.061585474751|0.0426|1|1|0.04256|533.99|-0.01385|19|-0.013845500865078|19|32.14|0.00783|0.06631|-0.024256430908205|0.01610105383019|15.474705023776|96.711168168455|7683.3094228651|0.644|0.411|0.1684|73|36|0.0026449829642249|0.052100042589438|556.27001953125|2022-10-30|-0.2634|2008-10-12|0.23674|1997-07-06
2025-04-13 20:24:25|WEEKLY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-29.487552187785|14|1.7741840753105||0|0|0.09257|24.41|0.12752|34|0.12752384169544|34|29.85|-0.04366|0.05479|0.023366711724422|0.083117696146783|13.371491015453|178.65977971595|4208.6207844485|0.645|0.403|0.26541|62|26|0.0041149892703863|0.085910300429185|31.719999313354|2024-12-08|-0.40566|1992-10-11|0.4127|1992-10-18
2025-04-13 20:24:27|WEEKLY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-25.062488082191|6|2.8774960846176||0|0|0.18644|16.32|-0.04611|21|-0.046109328996793|21|28.77|-0.11378|-0.04159|-0.079772117108146|-0.047067555931771|26.9348829017|57.311803348067|65.832993513938|0.636|0.409|0.23895|22|7|0.0022865517241379|0.093444247648903|64.269996643066|2015-11-08|-0.59041|2020-03-15|0.54965|2020-04-12
2025-04-13 20:24:27|WEEKLY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-16.167406022606|62|1.4291353027216||0|0|0.31163|11.84|-0.17231|20|-0.15933826114202|21|30.93|-0.03817|0.02548|-5.7817808669295E-5|0.099187254972045|28.710620962392|208.76514086618|238.70967865983|0.522|0.326|0.26051|46|19|0.0028861320754717|0.092949932614555|86.550003051758|2014-09-07|-0.43222|2008-10-12|0.42918|1998-10-25
2025-04-13 20:24:29|WEEKLY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|-121.9536413881|2|12.539885838282|-0.1299|-1|1|-0.12989|94.47|1.18874|89|1.1887434277611|89|32.74|-0.00396|0.07246|0.075284991125558|0.20494910406586|121.54014500615|558.43627781824|933.49804633406|0.618|0.382|0.21888|34|16|0.0033586535008977|0.069666436265709|117.26000213623|2025-03-02|-0.30349|2008-10-12|0.43103|2017-07-16
2025-04-13 20:24:30|WEEKLY|00382|8128|/equities/nucor|SnP500/R1000VALUE|-143.30186648342|50|12.040623330981|0.3604|-1|1|0.3604|111.24|0.16576|75|0.16576174892987|75|37.08|0.03328|0.10446|0.10754725425282|0.24296911026237|569.29793346605|3975.8407904748|14261.538710773|0.629|0.387|0.21119|62|30|0.0032858603066439|0.067375553662692|203|2024-04-14|-0.21664|2008-10-05|0.26167|2008-11-30
2025-04-13 20:24:31|WEEKLY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-49.335973844309|45|3.8444913577304||0|0|0.36668|37.67|-0.01969|27|-0.019693019181457|27|42.67|0.02779|0.07573|0.034144188806124|0.081651556343529|113.31237947074|243.96804398145|343.39104149492|0.537|0.37|0.18455|54|23|0.0016681942078365|0.063562163543441|113.08000183105|2011-05-08|-0.4691|2020-03-15|0.60541|2020-06-07
2025-04-13 20:24:33|WEEKLY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|-89.406603716794|18|5.4605353352042|0.163|-1|1|0.16298|75.6|0.06913|52|0.069134936589032|52|35.32|0.00439|0.06042|0.055472591753106|0.13073229122121|385.29641180885|1355.1164051254|5249.9996854199|0.636|0.394|0.1648|66|30|0.0024556345826235|0.051919902044293|107|2024-11-10|-0.24271|2002-06-16|0.20678|2020-11-15
2025-04-13 20:24:34|WEEKLY|00385|13858|/equities/oneok|SnP500/R1000VALUE|-104.91203496312|11|8.0615113491989||0|0|0.15036|82.56|0.40582|68|0.40581588986916|68|38.55|0.03353|0.10088|0.079621271356939|0.1388285618748|374.58874941708|744.72003849641|1928.9718110152|0.45|0.317|0.16771|60|17|0.0023149117520448|0.057419461902712|118.06999969482|2024-11-24|-0.49812|2020-03-15|0.31238|2020-04-12
2025-04-13 20:24:36|WEEKLY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|-176.81081656509|14|15.69527269699||0|0|0.14337|132.35|0.28393|43|0.28393322232366|43|40.52|0.20254|0.29382|0.54198483563716|0.80906914578279|12044.416708569|32043.734352841|189071.43648578|0.48|0.34|0.23035|50|18|0.0055450907307504|0.081341108386464|198.30990600586|2024-12-15|-0.31579|1987-10-25|0.38547|1999-06-20
2025-04-13 20:24:37|WEEKLY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|-217.91874730505|11|12.017916480428||0|0|0.11154|188.94|-0.0592|17|-0.059203936638051|17|46.61|0.06596|0.12735|0.10025785281477|0.14153897481649|211.84932358266|191.5093827775|1574.5000203451|0.464|0.286|0.17913|28|9|0.0029369581749049|0.058553787072243|250.82000732422|2024-12-01|-0.2284|2008-12-07|0.21977|2008-11-30
2025-04-13 20:24:38|WEEKLY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|-705.78057530608|5|53.126860469864||0|0|0.06993|565.37|-0.26143|7|0.66089216925967|92|32.56|-0.01721|0.0524|0.0048287296194928|0.079159269765764|40.221910346716|357.48614088274|16435.174003282|0.625|0.375|0.1837|72|30|0.0031202214650767|0.059774867972743|718.44000244141|2025-02-02|-0.27003|2020-03-22|0.25352|2020-04-12
2025-04-13 20:24:39|WEEKLY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|29.498025250309|18|0.58018348911815|0.2389|1|2|-0.00547|30.91|-0.06872|11|-0.068721882838566|11|38.88|-0.0527|0.02913|0.031515091686221|0.086508506415142|90.023051642414|232.02857117471|1593.2989142123|0.558|0.419|0.19892|43|19|0.0026711071640024|0.063887081113085|53.849998474121|2005-05-29|-0.22474|2018-03-04|0.35602|2024-12-15
2025-04-13 20:24:40|WEEKLY|00390|32370|/equities/pentair|SnP500/R1000VALUE|-98.055524535552|8|6.2168419187518||0|0|0.11567|82.19|0.31031|62|0.31030596421165|62|27.87|-0.02973|0.02246|-0.006167512488199|0.071620268534863|27.124393885127|410.06310282998|11415.27766326|0.607|0.357|0.18106|84|40|0.0029562265758092|0.056606980408859|110.70999908447|2024-12-01|-0.33594|2020-03-22|0.25862|2020-03-29
2025-04-13 20:24:43|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
2025-04-13 20:24:44|WEEKLY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|-121.64110909642|3|8.6362023709269||0|0|0.10187|94.86|0.34107|94|0.056838872572325|33|32.58|-0.00764|0.04691|0.038879375525879|0.094018610357074|191.96843371427|781.7476703377|2710.2857317243|0.653|0.444|0.19125|72|34|0.0024956984667802|0.063147474446337|203.16000366211|2022-01-02|-0.35535|2002-08-18|0.46|2002-11-03
2025-04-13 20:24:45|WEEKLY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|23.771169545639|7|2.0411630735496|-0.1503|1|1|-0.15034|24.64|0.10078|75|-0.22199345735446|8|42.24|0.0561|0.10137|0.13734521300893|0.27309697134246|311.90722599544|621.70478702114|214.26086425781|0.585|0.341|0.21506|41|22|0.0016099252013809|0.071648043728423|215.72999572754|2015-04-12|-0.35024|2018-12-23|0.2428|2007-11-04
2025-04-13 20:24:46|WEEKLY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-26.265300302558|22|1.4100998338238||0|0|0.11653|21.91|-0.17251|17|-0.17250584567048|17|37.53|0.06582|0.10263|0.12597267104557|0.22545507140944|337.10614232361|761.40275089021|2882.8947529403|0.677|0.419|0.15738|62|35|0.0020782793867121|0.052086081771721|61.709999084473|2021-12-26|-0.20322|2008-10-12|0.14228|1999-07-04
2025-04-13 20:24:47|WEEKLY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|-18.773856464159|14|1.0338799010063||0|0|0.01456|16.92|0.35698|122|0.35698255515015|122|41.7|0.02133|0.06548|0.00080655601102753|-0.0033320877846005|47.472204131965|56.910600112818|152.15827563332|0.607|0.339|0.17923|56|27|0.0014339948892675|0.05355265758092|71.569999694824|2017-09-17|-0.58897|2019-01-20|0.62794|2019-01-27
2025-04-13 20:24:49|WEEKLY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|136.95376082456|49|7.3064337516955|0.5442|1|1|0.54415|153.89|-0.09818|59|-0.098859779331258|16|31.19|-0.05749|-0.00293|-0.025855142373975|-0.0052909794286028|56.085518620257|89.914948743695|313.1027357316|0.667|0.407|0.12901|27|14|0.0018297191011236|0.044111629213483|163.08000183105|2025-04-06|-0.23157|2020-03-22|0.13194|2020-03-29
2025-04-13 20:24:50|WEEKLY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|-129.43591460632|47|10.341971586302|0.3175|-1|1|0.31749|97.38|-0.23753|18|0.025203942092401|37|28.73|-0.01114|0.02836|0.00093135243240047|0.075895245152737|79.984083936671|144.20351976561|263.189181766|0.455|0.318|0.20542|22|8|0.0024558259587021|0.062689778761062|174.08000183105|2024-04-07|-0.21558|2020-03-15|0.25878|2020-11-15
2025-04-13 20:24:51|WEEKLY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|83.802257992087|7|3.9232260668339|-0.0068|1|1|-0.00681|91.91|0.05852|35|0.058518959055812|35|38.39|0.01085|0.06415|0.036945667048307|0.06092256791285|190.81887894455|265.69552531519|553.00841769602|0.541|0.361|0.14805|61|22|0.0014332240204429|0.044460651618399|105.51000213623|2020-02-23|-0.1964|2020-03-22|1.09524|1989-12-10
2025-04-13 20:24:52|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
2025-04-13 20:24:53|WEEKLY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|-189.25820154654|6|11.866068504607||0|0|0.15453|151.99|0.33986|66|0.33985731300436|66|38.95|0.04681|0.10714|0.17151119959133|0.21804544863495|4150.457409665|3626.1225686247|5801.1455012232|0.533|0.4|0.15925|60|20|0.0026705977796755|0.054091703672075|228.14250183105|2022-01-16|-0.32297|2009-03-08|0.5208|2009-03-15
2025-04-13 20:24:55|WEEKLY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-119.27874745833|52|7.4479166332443||0|0|0.23048|100.73|-0.09162|46|-0.091624191926|46|31.9|-0.00668|0.04951|-0.01991644322703|0.020196580592244|30.944593195141|120.47519267919|5822.5434824492|0.542|0.333|0.15685|72|30|0.0024539565587734|0.052678109028961|182.9700012207|2021-06-13|-0.2|1987-10-25|0.23922|1981-03-01
2025-04-13 20:24:56|WEEKLY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|31.404431064875|73|1.5054320767745|0.3204|1|1|0.32041|34.74|-0.10195|15|-0.10195003725301|15|42.94|-0.00048|0.0453|0.044087331438664|0.10230790848282|181.54369330397|422.14112692892|815.49295333219|0.434|0.321|0.12635|53|13|0.0013716524701874|0.041175936967632|51.240001678467|2008-01-13|-0.28264|2020-03-22|0.29232|2020-03-29
2025-04-13 20:24:58|WEEKLY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|-89.870606380329|2|5.5927025336775|0.0045|-1|1|0.00452|72.61|-0.18082|5|-0.18081759106669|5|32.18|-0.07233|-0.00554|-0.054398803233304|-0.024282999634913|10.830231673172|32.665038653374|337.7209330714|0.658|0.447|0.22135|38|21|0.0027491013071895|0.065865751633987|96.169998168945|2022-11-13|-0.44017|2008-10-12|0.53467|2009-05-10
2025-04-13 20:24:59|WEEKLY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|245.39118015274|79|16.500595830451|0.9099|1|2|0.7789|275.64|0.15348|81|0.15348149052373|81|24.41|-0.01414|0.03875|0.025081415495125|0.083301138106176|149.34780717558|1253.5323495493|459400.03468242|0.645|0.441|0.15377|93|37|0.0044258901192504|0.049934139693356|292.98999023438|2025-03-23|-0.22727|1982-10-31|0.26131|2000-03-19
2025-04-13 20:25:00|WEEKLY|00405|7923|/equities/prologis|SnP500/R1000VALUE|-115.39581999418|2|7.711940557549||0|0|0.02036|96.23|-0.12489|20|-0.12489433456501|20|28.56|-0.05779|-0.00639|-0.038156413123498|0.00078192771188542|28.999684581511|83.916447342571|418.39131894319|0.48|0.34|0.15339|50|17|0.0020294051784465|0.05468244926522|174.53999328613|2022-04-24|-0.34532|2008-11-16|0.53339|2008-11-30
2025-04-13 20:25:02|WEEKLY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|-120.99551956071|9|7.7601731360413|0.1141|-1|1|0.11411|98.83|-0.15545|11|0.11723578284126|46|31.82|-0.04414|0.02248|-0.044308804779523|0.018812580047356|24.38294130974|95.528607671698|332.98517794766|0.579|0.342|0.20222|38|17|0.0025621857025472|0.06349852917009|130.55149841309|2024-12-01|-0.3542|2008-11-23|0.64851|2009-03-15
2025-04-13 20:25:03|WEEKLY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|-91.903245289115|7|4.7089119527524|-0.0122|-1|1|-0.0122|82.14|0.27614|69|0.27614406873966|69|37.77|-0.02641|0.01105|-0.0028956659361152|0.040007147760429|54.215701576641|204.17865495623|1350.9868490192|0.661|0.419|0.13822|62|31|0.0015804642248722|0.043989497444634|95.220001220703|2024-12-01|-0.23273|2008-10-12|0.19364|2020-04-12
2025-04-13 20:25:04|WEEKLY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-320.24135266389|18|16.357118164981|0.1174|-1|1|0.11737|280.34|-0.19786|15|-0.086302703134164|18|47.88|0.05845|0.09127|0.10768407551462|0.19734968705754|767.30999493562|1513.5705053985|1917.510249879|0.625|0.396|0.15155|48|24|0.0018457667386609|0.04961448812095|405.30758666992|2022-04-24|-0.20513|1990-03-04|0.16483|2008-11-30
2025-04-13 20:25:05|WEEKLY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|-119.96338394246|18|8.4011285403094|0.2017|-1|1|0.20174|94.53|0.36619|56|0.36619110813286|56|37.6|0.14557|0.24562|0.11984552840901|0.2374716381173|452.2840675071|3257.3951938769|52516.663901673|0.613|0.387|0.26428|62|28|0.0046352640545145|0.084985268313458|149.4700012207|2024-10-27|-0.35244|2020-03-22|0.49579|2008-11-30
2025-04-13 20:25:06|WEEKLY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-85.154385326048|54|8.3219409405498|0.3661|-1|1|0.3661|68.88|0.6051|70|0.60509856193245|70|31.88|0.02834|0.09533|0.064455073083451|0.13791130091956|183.25657275381|828.43731850269|5739.9995430311|0.667|0.417|0.23486|72|35|0.0034689480408859|0.076013850085179|169.2200012207|2018-06-17|-0.37286|2020-03-22|0.59761|2020-04-12
2025-04-13 20:25:08|WEEKLY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|-80.613275042657|2|8.2010916045916||0|0|0.00142|56.27|-0.14067|10|-0.14066608537636|10|27.9|0.25311|0.51361|0.54108080642975|0.96801321256217|158.5005572102|816.85332367227|738.45146066738|0.577|0.346|0.33322|52|24|0.0055254683195592|0.11852670798898|369|2000-03-12|-0.39583|2000-10-22|0.904|2001-04-15
2025-04-13 20:25:09|WEEKLY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|-329.06064973501|9|28.925910691286|0.0556|-1|1|0.05563|269.57|0.42189|61|0.42189103995854|61|37.08|0.04386|0.14464|0.14628368662991|0.30786059315617|43.13801977301|733.98239467104|3594.2667643229|0.553|0.342|0.26616|38|14|0.0049888426252646|0.086447325335215|365.88000488281|2025-01-26|-0.65653|2002-07-07|0.44348|2003-05-11
2025-04-13 20:25:10|WEEKLY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|154.16292801922|48|8.1859889149955||0|0|0.13614|163.99|-0.08842|5|-0.088419774270168|5|30.43|-0.03009|0.03791|0.057941166855576|0.11810174811313|114.67161749399|238.55758043214|4408.3334470949|0.617|0.426|0.17914|47|19|0.0034021259309411|0.053687989167231|178.86999511719|2025-03-16|-0.22249|2020-03-22|0.32079|2000-07-16
2025-04-13 20:25:11|WEEKLY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|-272.1595628036|5|25.45310520374||0|0|0.10163|197.92|0.64866|67|0.6486566602448|67|34.48|-0.03743|0.05405|0.067380704950789|0.12116567593872|156.81435131734|308.45675842398|611.24148128531|0.429|0.357|0.22294|42|13|0.0025987947658402|0.07359664600551|289.32998657227|2025-02-09|-0.22444|2016-02-07|0.3182|2020-04-12
2025-04-13 20:25:12|WEEKLY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-43.384828571465|2|3.4849427554298|0.0018|-1|1|0.00179|33.39|-0.04764|19|-0.047641057870953|19|52.12|0.23749|0.36986|-0.023301406419044|0.10230964606066|0.67126688207379|11.834141025045|445.19999186198|0.548|0.357|0.39407|42|18|0.0041966484018265|0.12158180821918|95.410003662109|2014-04-27|-0.66667|1990-04-15|0.73967|1998-10-25
2025-04-13 20:25:14|WEEKLY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|-161.26305259115|6|11.338518344184||0|0|0.05608|135.33|0.1205|21|0.12049950035215|21|33.98|0.03256|0.098|0.17773661669129|0.29935558809298|7425.197730419|19931.371662365|27618.367183094|0.563|0.375|0.2029|64|23|0.0038857293577982|0.066582811926605|174.32000732422|2025-02-02|-0.26829|2008-10-26|0.53725|2008-11-30
2025-04-13 20:25:15|WEEKLY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|-139.22148955618|2|7.5722412497901|-0.092|-1|1|-0.09204|128.26|0.41115|67|0.4111497322012|67|37.85|0.0206|0.06713|0.057285616694306|0.12721393478827|269.48403600962|675.46803960675|8550.6663004557|0.532|0.339|0.14817|62|23|0.0025968270868825|0.051121375638842|136.16999816895|2025-03-30|-0.36168|2001-09-23|0.29601|2020-04-12
2025-04-13 20:25:16|WEEKLY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|-59.205209023062|22|2.7081415055486|0.0233|-1|1|0.02335|55.22|0.01909|48|0.019089425256068|48|32.69|-0.04438|-0.00252|-0.012677622277015|0.032218163354332|53.344784807697|134.5132501413|640.60327092593|0.563|0.333|0.13749|48|21|0.0017415094339623|0.046208691823899|82.234916687012|2020-02-23|-0.34066|2020-03-22|0.3|2020-04-12
2025-04-13 20:25:17|WEEKLY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|67.765814374287|39|3.6730431302889||0|0|0.04992|69.4|-0.13011|14|-0.11713205013635|36|34.11|-0.04091|0.0027|-0.0080783057506754|0.0090493021971083|56.500810515846|86.308471647642|360.51948844613|0.511|0.362|0.15255|47|19|0.0016035039609994|0.049541828153565|93.48999786377|2007-02-11|-0.36109|2020-03-22|0.36721|2020-04-12
2025-04-13 20:25:18|WEEKLY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-23.919391860695|16|1.6314640807216|0.2009|-1|1|0.20093|18.97|0.31783|54|0.31782614548979|54|36.45|-0.00389|0.05034|0.046332649499783|0.11238788346286|138.44431588739|468.30942570688|1096.5317401276|0.578|0.375|0.17795|64|29|0.002291797274276|0.060032061328791|39.150001525879|2006-10-15|-0.32396|2008-10-12|0.69376|2008-09-21
2025-04-13 20:25:20|WEEKLY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|216.24680172004|103|9.923959819682|0.7428|1|2|0.68663|243.92|-0.13472|28|0.27448636798676|83|37|-0.05546|0.00208|-0.12550000155235|-0.022042576267989|9.062198400672|74.386741775142|1423.9346767022|0.429|0.2|0.18306|35|12|0.002683937007874|0.049687609162491|249.72999572754|2025-04-06|-0.34091|1999-09-05|0.29105|1998-09-27
2025-04-13 20:25:21|WEEKLY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|-252.80537652739|2|14.470126628108||0|0|-0.04299|213.99|0.14937|62|0.14936843489885|62|37.07|-0.00941|0.0736|0.11364220141003|0.23893866063269|670.97551477641|2164.3123876331|31938.805994448|0.619|0.381|0.22677|42|17|0.0050958023106547|0.067673132220796|301.33999633789|2021-09-12|-0.23636|2020-03-22|0.35737|1999-10-31
2025-04-13 20:25:22|WEEKLY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-61.794499042548|11|4.5114996045553|0.2374|-1|1|0.23738|49.41|-0.09946|12|-0.099459690479821|12|33.4|0.06156|0.15845|0.15826378423438|0.28468183693448|1146.708020724|4809.222762612|49409.999111144|0.514|0.343|0.19317|70|24|0.0039498807495741|0.063133658432709|125.76999664307|2022-02-13|-0.27206|1987-10-25|0.56495|2000-01-30
2025-04-13 20:25:23|WEEKLY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-289.50897732841|47|19.97215951637|0.1317|-1|1|0.13173|229.38|-0.14166|22|-0.14165964739892|22|37.13|0.02392|0.07989|0.094258936643013|0.15709880545054|763.71393262784|1228.241607332|9439.5061144553|0.516|0.339|0.19354|62|23|0.0029298892674617|0.061413943781942|354.98999023438|2021-12-19|-0.2541|2000-09-24|0.27801|1981-10-04
2025-04-13 20:25:24|WEEKLY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|524.82288432928|11|26.94238356376|-0.0269|1|1|-0.02691|560.16|0.1468|113|0.14679717185388|113|36.6|0.0355|0.0951|0.019550214002798|0.10668320117456|68.706794084881|332.99487822056|24895.998806424|0.681|0.404|0.1939|47|23|0.0041647225433526|0.059861080924856|595.16680908203|2025-03-09|-0.22505|2000-07-02|0.23038|2008-11-30
2025-04-13 20:25:26|WEEKLY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|-262.82666542444|3|25.801751000622|0.075|-1|1|0.07501|192.01|0.13376|24|0.13375617217743|24|30.83|0.05967|0.12687|0.11604620964697|0.2227572197385|487.45542568473|2072.2260876953|2089.3362706642|0.611|0.407|0.24852|54|27|0.0042692141571686|0.082279388122375|277.07998657227|2025-02-02|-0.59315|2001-09-23|0.64904|2020-04-12
2025-04-13 20:25:27|WEEKLY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|-532.32430970564|2|26.928100386906||0|0|-0.03021|465.14|0.13911|72|0.13910810557409|72|32.6|-0.0113|0.03279|0.060226733417791|0.13559185834181|458.81805620741|1943.53453225|25985.476232464|0.583|0.389|0.16557|72|29|0.0031010264054514|0.052153368824531|545.39001464844|2025-02-16|-0.2686|2013-02-10|0.30672|2009-03-29
2025-04-13 20:25:29|WEEKLY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-230.35845887552|17|12.414928974641||0|0|-0.07668|219.18|-0.11387|20|-0.11387275884663|20|41.59|0.18498|0.29211|0.178731545766|0.39542947917504|182.51100647146|1280.8498067667|2435.3332519531|0.594|0.344|0.26787|32|14|0.0061995842613215|0.093353385300668|391.14999389648|2022-01-02|-0.64348|2002-10-06|1.07937|2003-03-23
2025-04-13 20:25:30|WEEKLY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-43.663540484054|71|3.2895134692534||0|0|0.3041|33.96|-0.14581|21|-0.14580783608113|21|42.19|0.02168|0.07867|0.0064022239443638|0.073862510663079|48.070119787288|248.02612976932|287.55290328411|0.648|0.389|0.20126|54|26|0.0015657112436116|0.067510617546848|118.76000213623|2014-07-06|-0.32243|2020-03-15|0.19568|2022-10-23
2025-04-13 20:25:31|WEEKLY|00430|8940|/equities/seagate-technology|SnP500|-96.639642709813|2|9.0115483583085||0|0|-0.05125|70.15|-0.38321|10|-0.38321469774369|10|30.63|0.04195|0.12296|0.14735044466287|0.17127821852974|848.24737642325|773.54223148726|614.27321416134|0.579|0.474|0.25524|38|17|0.0035588068669528|0.085773965665236|117.66999816895|2022-01-09|-0.29157|2009-01-25|0.36978|2009-03-15
2025-04-13 20:25:33|WEEKLY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|-32.631125686601|8|2.5553751780043|0.1981|-1|1|0.19815|25.94|0.78605|107|0.78605402659149|107|33.44|0.02471|0.12803|0.1131225350194|0.16921154638177|319.21781479331|526.88433579766|2646.9387784892|0.571|0.414|0.17753|70|25|0.0029014863713799|0.060432112436116|70.724998474121|2022-04-03|-0.75587|1989-05-14|0.79174|2002-12-01
2025-04-13 20:25:34|WEEKLY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|-81.607127889147|14|5.4490419176388||0|0|0.13235|68.31|-0.03965|65|-0.13542278672186|7|40.71|-0.02589|0.02371|-0.029953458926305|0.05215727462584|32.796234235667|133.58421462198|493.56934107996|0.588|0.353|0.16039|34|16|0.0017038582677165|0.04641381531854|95.769996643066|2024-12-01|-0.24635|2020-03-15|0.25173|2020-04-12
2025-04-13 20:25:35|WEEKLY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|-380.82092841445|17|18.948645856574|0.0252|-1|1|0.02518|336.77|0.02823|21|0.028226788233444|21|37.61|-0.00214|0.05029|0.026177909905194|0.14428692115252|63.401843079905|982.87334811071|116127.58576004|0.629|0.387|0.18743|62|30|0.003747870528109|0.05536554088586|400.42001342773|2024-12-01|-0.2164|2006-02-26|0.1717|2020-04-12
2025-04-13 20:25:36|WEEKLY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-69.788601343528|15|8.0076196860799||0|0|0.24648|58.3|-0.19789|10|0.042934932365823|76|33.75|0.08903|0.17735|0.085470550456361|0.12642946096012|267.16002267082|361.52706272107|66.002488428075|0.518|0.339|0.25582|56|21|0.003059012605042|0.095355105042017|152.27000427246|2015-11-01|-0.45416|2020-03-22|0.51385|2020-01-19
2025-04-13 20:25:37|WEEKLY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|-178.97210646198|5|11.227368515483||0|0|0.0807|148.2|0.32487|69|0.32486855941444|69|40.75|0.05766|0.09925|0.10752496948441|0.14818553132748|401.3929814667|326.81248250122|737.6804172356|0.6|0.375|0.16406|40|18|0.0022629865361077|0.05397452876377|229.10000610352|2016-07-31|-0.46374|2020-03-22|0.53553|2020-06-07
2025-04-13 20:25:39|WEEKLY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|-65.304768223668|14|5.4807556930862|0.1972|-1|1|0.19719|49.63|0.88623|77|0.88622772702375|77|39.72|0.09166|0.13932|0.092431148889453|0.20831597617144|261.70627760845|723.64166933942|198.4406262052|0.722|0.444|0.16943|36|20|0.0022842827442827|0.067373582813583|158.94999694824|2007-02-11|-0.58894|2008-11-23|0.66843|2008-11-30
2025-04-13 20:25:40|WEEKLY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-370.94380455247|4|18.581988523739||0|0|-0.025|336.17|0.13432|23|0.13432159504173|23|31.69|-0.0102|0.03776|0.033153376874854|0.093050322327098|104.10142582892|433.19030686496|4980.2964952257|0.595|0.392|0.16776|74|31|0.002409237649063|0.052982359454855|373.89498901367|2024-12-01|-0.24292|1987-10-25|0.27848|2020-04-12
2025-04-13 20:25:41|WEEKLY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|80.809583780987|7|3.7078680146775|0.0008|1|1|0.00078|89.86|0.14688|33|0.14687875626194|33|39.69|-0.03325|0.00606|-0.023252298303288|0.012787170163473|35.439277647827|105.64940845696|1512.794608497|0.542|0.339|0.12572|59|25|0.0015481814310051|0.03922538330494|94.449996948242|2024-10-27|-0.38814|2001-04-08|0.20815|2020-03-29
2025-04-13 20:25:43|WEEKLY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|-35.646842234351|2|3.0839040941772||0|0|-0.01237|26.19|-0.17216|26|-0.17215997314453|26|33.53|0.06925|0.13852|0.056722696113851|0.1163542682149|98.828417866517|197.966303426|14549.999718533|0.443|0.286|0.20647|70|22|0.0033622146507666|0.071681882453152|66.985000610352|2017-12-24|-0.22983|2025-04-06|0.25893|1999-01-10
2025-04-13 20:25:44|WEEKLY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-81.348054695415|23|7.3710021337824|0.3456|-1|1|0.34557|59.01|-0.05512|15|-0.055118957554328|15|36.34|0.00905|0.05841|0.047600089204368|0.11078798705902|288.1557968397|763.64909147907|1189.7176989454|0.641|0.375|0.18453|64|34|0.0019486882453152|0.059242619250426|225|2021-05-16|-0.2717|2020-03-22|0.25297|2020-04-12
2025-04-13 20:25:46|WEEKLY|00441|7967|/equities/state-street|SnP500/R1000VALUE|-96.970631022212|5|6.316876854816||0|0|0.08524|79.41|0.14733|65|0.14732576712713|65|35.52|0.05544|0.12715|0.14324891902663|0.23890989516319|3205.9508867079|6777.8354602834|41794.739293987|0.576|0.379|0.18385|66|25|0.0037048850085179|0.059836686541738|114.26999664307|2018-01-28|-0.4663|2009-01-25|0.32505|2008-11-30
2025-04-13 20:25:47|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
2025-04-13 20:25:48|WEEKLY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|-406.49924445816|2|19.906282983448|-0.013|-1|1|-0.01296|350.28|0.13691|64|0.13691094747645|64|33.53|0.00553|0.05805|0.078811051334035|0.19708450325215|651.81688812295|7240.4216327004|318436.36425213|0.629|0.4|0.20404|70|32|0.0044882367972743|0.060626009369676|406.19000244141|2025-02-02|-0.19602|2000-01-30|0.25424|1987-12-20
2025-04-13 20:25:49|WEEKLY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|-63.979615368823|6|5.9507055807046||0|0|0.15729|46.13|0.61639|65|0.61638637065466|65|34.56|0.03776|0.10151|0.17063102329596|0.21432872523545|399.34514061732|330.8885026071|200.56522203528|0.625|0.438|0.1967|16|6|0.0028289784946237|0.068274982078853|70.930000305176|2025-01-26|-0.44426|2020-03-22|0.32981|2020-04-12
2025-04-13 20:25:51|WEEKLY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|70.307090051941|32|3.9271679453094|-0.1037|1|1|-0.10372|70.43|0.01109|26|0.011087947407407|26|33.58|-0.00917|0.04752|-0.0066612169456089|0.053918840688711|44.66773137264|296.97449406044|32013.636675821|0.58|0.377|0.14802|69|29|0.0031452086882453|0.049718505110733|91.529602050781|2022-04-24|-0.29694|2020-03-15|0.42796|2020-03-29
2025-04-13 20:25:53|WEEKLY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-105.64538929613|9|7.1201298162378||0|0|0.17202|88.735|-0.10572|12|-0.10572428701702|12|32.63|-0.01876|0.03968|0.042935712919268|0.11055305713909|111.04410090607|524.35769613045|10083.522851269|0.565|0.403|0.20578|62|28|0.0035136189069424|0.066819547021172|224.55499267578|2021-09-05|-0.33981|1987-10-25|0.32625|1998-10-18
2025-04-13 20:25:54|WEEKLY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|-86.185084691345|3|7.5900279252725|0.0975|-1|1|0.09751|63.4|-0.197|22|0.19445274963116|20|30.4|0.00545|0.08014|0.034223486305782|0.1314988767406|98.891817668027|376.34579563306|2587.7551139568|0.619|0.357|0.24305|42|20|0.004324347146208|0.079718600469116|90.849998474121|2025-02-23|-0.30602|2001-09-23|0.41569|2020-04-12
2025-04-13 20:25:55|WEEKLY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|-121.0909434403|47|9.3919808415901||0|0|0.36115|92.78|0.1181|27|0.11809990307162|27|32.89|0.00503|0.06955|0.057975710678676|0.13983984166735|200.84511631096|1515.6439812824|11314.634096169|0.629|0.443|0.18548|70|33|0.0029415672913118|0.05994063032368|268.98001098633|2021-11-21|-0.36461|1987-10-25|0.22895|2019-08-25
2025-04-13 20:25:56|WEEKLY|00449|19701|/equities/te-connectivity|SnP500|-156.45178055465|2|10.205293733875||0|0|-0.04877|127.95|-0.08491|69|-0.084908541121587|69|35.73|0.02317|0.0715|0.083703245689453|0.13112607883551|176.55986840992|217.0313896509|329.76803985612|0.462|0.346|0.19753|26|12|0.0022087311827957|0.057900752688172|166.44000244141|2021-11-21|-0.20866|2020-03-22|0.21264|2020-04-12
2025-04-13 20:25:57|WEEKLY|00450|13843|/equities/fmc-technologies-inc|SnP500|-32.655095524448|6|3.0079332292972|0.0615|-1|1|0.06149|25.03|-0.27473|12|-0.27472523057902|12|34.33|0.02084|0.09101|-0.026340276278554|0.014253765418801|25.892815763757|93.692651163705|482.27361099588|0.611|0.333|0.23745|36|18|0.002978195004029|0.080456478646253|63.919998168945|2014-07-27|-0.43333|2020-03-15|0.30064|2022-07-31
2025-04-13 20:25:59|WEEKLY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|-77.506858313734|51|5.0206189038538|0.2408|-1|1|0.24078|65.68|0.18228|39|0.18228112017994|39|41.04|0.0525|0.11842|0.16629658008603|0.20991563096266|3532.9444231381|3315.8925285536|2280.5554755308|0.518|0.393|0.19998|56|23|0.0025550085178876|0.062017065587734|97.334999084473|2024-04-14|-0.36088|2008-10-26|0.82749|2009-04-12
2025-04-13 20:26:00|WEEKLY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-13.58616446461|36|1.1991779243421||0|0|0.38175|10.3|-0.12498|13|-0.12497850997334|13|36|0.04683|0.11968|0.10222709087884|0.18827939640353|219.90778543039|522.89113964041|312.12122241109|0.583|0.396|0.22663|48|16|0.0029545830969938|0.081596778218945|72.809997558594|2000-10-08|-0.48515|2002-07-28|0.67797|2002-11-03
2025-04-13 20:26:01|WEEKLY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|-525.76641923141|3|31.109471897125||0|0|0.12398|438.15|-0.03019|47|-0.030186128100573|47|37.84|0.04055|0.09474|0.10203193020918|0.22757297954146|616.48674681447|2608.5723895813|20379.068579604|0.516|0.323|0.17805|62|22|0.0032332666098807|0.059438373083475|672.34002685547|2022-01-02|-0.23868|1987-10-25|0.41003|2000-03-05
2025-04-13 20:26:03|WEEKLY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|-130.69367703191|5|6.2104966280367|-0.1315|-1|1|-0.13147|128.15|-0.16312|12|-0.16312059271807|12|37.81|0.05614|0.12734|0.090903994432475|0.2331617406063|472.90626705461|4252.3503311458|256299.98397379|0.581|0.355|0.20494|62|32|0.0045260775127768|0.06460512350937|129.02000427246|2025-04-13|-0.40217|1989-06-18|0.25234|2020-03-29
2025-04-13 20:26:04|WEEKLY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|-60.789252467233|15|3.7189175908031|0.005|-1|1|0.00501|51.67|-0.10286|33|-0.10286146512509|33|30.98|0.03164|0.10809|0.15370985120263|0.36235308652367|212.43480062503|1520.8377166012|18453.570696058|0.519|0.308|0.24571|52|20|0.0045789784615385|0.071860615384615|61.52799987793|2024-10-20|-0.27273|1999-07-25|0.36842|2001-07-22
2025-04-13 20:26:06|WEEKLY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1215.3331827986|119|83.006788033174|1.2379|1|2|1.21459|1313.09|-0.17604|7|-0.17604495769732|7|38.13|-0.00185|0.06306|0.11647796431768|0.22116357829786|359.4916334771|702.78475286059|8006.6463192881|0.696|0.478|0.20376|23|9|0.0053841306532663|0.06028367839196|1424.6800537109|2024-10-20|-0.27057|2020-03-22|0.28264|2008-11-30
2025-04-13 20:26:07|WEEKLY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|-53.247428119279|5|4.0816425284073|0.1332|-1|1|0.13318|41.59|-0.03265|18|-0.032646681891073|18|40.54|0.06346|0.13112|-0.029837889508276|0.12035524042496|38.023486439827|201.40060591248|280.06733390044|0.625|0.333|0.21948|24|11|0.0032811054247697|0.076534257932446|68.26000213623|2021-05-02|-0.46457|2008-11-23|0.58824|2008-11-30
2025-04-13 20:26:08|WEEKLY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|231.00543421974|33|13.375990932235|0.0748|1|1|0.0748|245.13|0.15036|28|0.15036108136978|28|30.08|-0.01589|0.02756|0.033783558025941|0.096662581657652|232.23766489769|844.42644510414|5545.9276165522|0.584|0.364|0.13589|77|32|0.0023766695059625|0.047151333049404|269.55499267578|2024-10-20|-0.21392|2008-10-12|0.22656|2008-10-26
2025-04-13 20:26:09|WEEKLY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-16.63446880133|5|1.6881562098897|0.1604|-1|1|0.1604|11.62|-0.21631|7|-0.21630802535845|7|28.83|-0.03209|0.05587|0.011002410307912|0.0049255606480489|56.898806507663|58.322592257151|41.63382282009|0.583|0.5|0.28983|24|10|0.0010232902298851|0.090285215517241|111.23999786377|2014-07-06|-0.29508|2024-05-12|0.3221|2020-06-07
2025-04-13 20:26:10|WEEKLY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-45.490673764126|5|3.1985577687873||0|0|0.12725|35.39|0.1771|65|0.17709897018367|65|35.52|-0.01159|0.03424|0.049867769927091|0.10553251568602|303.76994416666|857.41428970009|2157.9268108745|0.621|0.409|0.16282|66|28|0.0020700468483816|0.051814829642249|68.949996948242|2022-01-23|-0.21318|2023-03-19|0.32709|2020-04-12
2025-04-13 20:26:12|WEEKLY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|-63.200964838223|16|2.8522380948096|-0.0443|-1|1|-0.04433|60.54|0.07851|52|0.078511650617732|52|34.31|0.13457|0.19316|0.32612798039968|0.4561022447758|16236.209260316|10278.476167267|31863.158776424|0.588|0.397|0.19321|68|33|0.0035888543441226|0.063926775979557|100.7200012207|2022-02-13|-0.34316|2008-11-16|0.30291|2008-11-30
2025-04-13 20:26:13|WEEKLY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|-46.662106913995|8|3.0490358414489|0.1746|-1|1|0.17462|37.86|0.1648|64|0.16480441055712|64|36.58|0.01619|0.07862|0.11836726029768|0.20476249494461|437.96353589446|1701.5478050676|6642.1054535846|0.594|0.438|0.16291|64|28|0.0027038373083475|0.051818666950596|63.569999694824|2022-01-16|-0.38365|2009-03-08|0.53855|2009-03-15
2025-04-13 20:26:15|WEEKLY|00463|32535|/equities/udr|SnP500/R1000VALUE|-46.466354812115|14|2.5227353214311||0|0|0.01571|39.46|0.03887|52|0.038870173466413|52|50.52|0.02706|0.07695|0.097483680664067|0.1428199035897|789.99861524515|1209.2218887966|1785.5202897444|0.63|0.478|0.13723|46|20|0.0018204878048781|0.047748425331622|61.060001373291|2022-01-09|-0.2828|2020-03-22|0.311|2009-08-09
2025-04-13 20:26:16|WEEKLY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|347.04992148329|29|30.799898198423|-0.1053|1|1|-0.10532|361.46|0.01527|18|0.015272945172542|18|35.32|0.07969|0.25624|0.3200088884055|0.4326546375507|293.37656987509|513.64079745358|1129.5624732971|0.48|0.4|0.22727|25|9|0.004687069154775|0.082204851811196|574.76000976562|2024-03-17|-0.33703|2007-12-16|0.34579|2009-06-07
2025-04-13 20:26:16|WEEKLY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|-7.8861473500133|9|0.85788245000443||0|0|0.26901|5.19|-0.25806|20|-0.20697675940151|18|35.86|0.00134|0.08366|0.030880382402822|0.15220698530483|29.237054317605|122.59869704054|158.7155990059|0.571|0.321|0.32962|28|14|0.0030636758893281|0.096340583003953|54.700000762939|2015-09-20|-0.34301|2008-01-20|0.4359|2008-11-02
2025-04-13 20:26:18|WEEKLY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-7.242148811617|7|0.71904959115668||0|0|0.21417|4.99|-0.2626|20|-0.14720030184075|9|32.05|-0.01779|0.03959|0.061030431708105|0.039322820261985|112.55487917473|93.628667747313|57.244462163023|0.5|0.318|0.27484|22|10|0.0013677777777778|0.085373136427567|54.700000762939|2015-09-20|-0.30585|2022-05-08|0.29494|2014-02-02
2025-04-13 20:26:19|WEEKLY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|-252.85938482945|2|12.726461508091||0|0|-0.02499|218.59|-0.12335|12|0.023195277720012|45|46.94|0.05249|0.10876|0.09629397486876|0.18990739634993|724.94760441534|2393.18911018|4389.3573393712|0.6|0.42|0.16435|50|23|0.002334063032368|0.053531469335605|278.94000244141|2022-04-03|-0.24194|1996-10-20|0.17999|2020-03-29
2025-04-13 20:26:20|WEEKLY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|-95.259094532254|6|11.974228374935|0.2085|-1|1|0.20849|65.6|0.57843|23|0.57843457871675|23|33.23|-0.04696|0.04292|0.012568219618107|0.0061073866030532|52.211836692206|73.535539816481|152.55813598633|0.567|0.4|0.30114|30|11|0.0045277944111776|0.1103323752495|116|2025-01-26|-0.45547|2008-05-25|1.03987|2008-10-19
2025-04-13 20:26:21|WEEKLY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-118.45030314586|156|7.6934334664272|0.4813|-1|1|0.48127|97.08|-0.08959|25|-0.089593060460939|25|27.88|-0.04104|0.00421|0.0028403873020453|0.037500019235506|82.578393714442|145.38955696945|137.70213025682|0.524|0.381|0.1216|42|12|0.00079740573152338|0.044283966817496|233.7200012207|2022-02-06|-0.14911|2008-10-12|0.20625|2020-08-02
2025-04-13 20:26:22|WEEKLY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|-744.48025079915|15|57.67281960232||0|0|0.16167|582.9|0.5612|79|0.56119632032158|79|32.07|0.03666|0.13749|0.12706691809788|0.21297287672489|457.64271689286|934.82744388404|3760.6453188004|0.568|0.386|0.29562|44|18|0.0053878736842105|0.096660912280702|896.97998046875|2024-11-17|-0.31607|2007-11-18|0.69538|2008-11-30
2025-04-13 20:26:24|WEEKLY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|-208.23301880911|21|13.693612563191||0|0|0.11382|175.41|0.32997|49|0.32997379564706|49|29.01|-0.00338|0.07829|0.068159630144689|0.15169300976176|233.00327605239|1398.6972465106|15661.607403152|0.526|0.359|0.20647|78|29|0.0035686990801577|0.066711572492335|243.25|2024-09-29|-0.35577|1986-10-26|0.30022|2022-10-30
2025-04-13 20:26:25|WEEKLY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|70.081750568699|35|5.3975780346226|0.3676|1|1|0.36762|75.26|-0.13511|9|-0.0097625388021667|16|37.19|0.02987|0.08985|0.070970990273061|0.13566543781592|325.74650657209|623.56596791452|1079.7705079151|0.642|0.415|0.19374|53|27|0.0025096059850374|0.0636507680798|84.480003356934|2025-03-30|-0.43396|2000-02-13|0.51231|2020-03-29
2025-04-13 20:26:26|WEEKLY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|-144.16170753488|40|11.988902613351|0.2516|-1|1|0.25162|110.7|0.06371|48|0.063713510469597|48|32.11|0.05255|0.11869|0.22175305704792|0.34228703127579|562.04546139451|993.68369317453|1980.3218949286|0.545|0.386|0.23875|44|15|0.0036678994490358|0.078900950413223|184.78999328613|2024-04-07|-0.28833|2008-10-12|0.33403|2020-11-15
2025-04-13 20:26:27|WEEKLY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|60.520278622959|9|3.4330538966252|0.0289|1|2|-0.00631|66.11|0.17338|34|0.17337966813928|34|45.06|0.10098|0.16164|0.13263179355207|0.20604951284567|507.16527636415|615.48386348575|458.77863504783|0.613|0.419|0.18349|31|12|0.002438640569395|0.065416661921708|76.800003051758|2016-07-31|-0.38182|1999-03-14|0.50089|2020-04-12
2025-04-13 20:26:28|WEEKLY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|-19.576139834101|6|2.8437132526023|0.4192|-1|1|0.41924|11.11|0.16789|33|0.16788767648944|33|45.06|0.13781|0.19915|0.20345475933778|0.38180893642838|3960.9351490957|17515.059490132|3703.3330717352|0.673|0.423|0.17944|52|25|0.0025086499148211|0.05987160988075|100.25|2020-01-05|-0.26322|2025-04-06|0.25822|2024-11-03
2025-04-13 20:26:30|WEEKLY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-12.435137899946|60|0.80012562158857|0.0464|-1|1|0.04639|10.69|0.94319|42|0.94319098046943|42|43.18|0.05543|0.1878|0.10193164060467|0.18977617389553|165.53828262116|217.40389450553|24.490261641905|0.409|0.273|0.24981|22|10|0.00025600594648167|0.071125441030724|101.9700012207|2021-03-21|-0.50457|2021-03-28|0.33226|2020-04-12
2025-04-13 20:26:31|WEEKLY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|-10.024699361405|10|0.86823317450972||0|0|0.2973|7.54|-0.11821|13|-0.11821028216408|13|31.49|0.00272|0.08073|0.12577317520455|0.23337763127111|919.55946403683|4016.4587622054|18850.000325963|0.581|0.378|0.24541|74|28|0.0041234117144079|0.078613719538264|76.690002441406|2015-04-26|-0.35487|2000-06-11|0.4433|1984-08-12
2025-04-13 20:26:32|WEEKLY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|-44.838315718504|2|4.1161053157954||0|0|-0.00697|33.23|0.71749|89|0.71749477053158|89|35.48|0.05219|0.10261|0.062424951873502|0.11444033493425|390.65677887231|550.92280748793|4206.3289417286|0.606|0.348|0.14557|66|29|0.0025223900981647|0.051394682031583|93.430000305176|2007-02-11|-0.32941|2020-03-22|0.36344|2020-04-12
2025-04-13 20:26:33|WEEKLY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|-273.37751478359|6|17.029997399858||0|0|-0.09688|242.3|-0.19856|17|-0.19855529097843|17|31.66|-0.02149|0.04366|0.024280968958355|0.069045895550631|122.8932752905|458.85664345934|8810.9092018821|0.595|0.446|0.15508|74|25|0.0027140119250426|0.051531132879046|298.30999755859|2024-11-10|-0.23831|2008-11-23|0.4788|2008-11-30
2025-04-13 20:26:34|WEEKLY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|206.91652704967|10|9.3531854866688|0.0199|1|1|0.01987|229.38|-0.14191|28|0.17054354859395|37|30.33|0.02098|0.08728|0.088355389172837|0.28034942015783|52.143530732463|1343.3897683673|5236.9862760173|0.651|0.365|0.17211|63|33|0.0032603541666667|0.0575458125|239.32000732422|2025-04-06|-0.41068|1999-07-11|0.48619|1990-07-15
2025-04-13 20:26:36|WEEKLY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|-407.13333221878|2|29.422775575205||0|0|-0.00092|325.22|-0.06|35|-0.060001128318707|35|33.33|0.02205|0.10923|0.11655449765276|0.19058130072532|549.8164875829|1182.4538658369|8603.7038011175|0.587|0.435|0.18636|46|18|0.0041923663624511|0.066254276401565|428.2200012207|2021-09-12|-0.32508|2001-06-24|0.39083|2000-01-30
2025-04-13 20:26:37|WEEKLY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|95.912308530145|37|4.5000395149983||0|0|0.18634|106.96|-0.04687|61|-0.046865815119832|61|53.77|0.04793|0.08689|0.031291215828543|0.11442655795958|137.78373264724|324.72164595673|4005.9923606046|0.512|0.302|0.11379|43|13|0.0019036839863714|0.038192112436116|111|2025-04-06|-0.25478|2020-03-22|0.20219|2020-03-29
2025-04-13 20:26:38|WEEKLY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-79.783121431163|2|5.6593737086624||0|0|-0.02509|62.51|-0.00891|24|-0.0089128626840402|24|43.46|0.02473|0.09209|-0.0039045648674518|0.085797379882933|49.554883343898|280.05126618793|6579.9999058874|0.574|0.315|0.19374|54|21|0.002804531516184|0.058235451448041|81.5|2025-02-09|-0.30774|2009-02-22|0.61905|2009-03-15
2025-04-13 20:26:39|WEEKLY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|133.41858334371|117|8.1156925139053|0.9589|1|1|0.95895|142.67|0.11259|32|0.25163947044066|82|45.53|0.01961|0.06432|-0.0088789153033622|0.031932450451205|61.401933407523|139.34185683127|2312.3176078572|0.531|0.327|0.14671|49|23|0.0019611163187047|0.04873556455049|158.55000305176|2025-03-09|-0.30665|2020-03-15|0.51906|2020-04-12
2025-04-13 20:26:40|WEEKLY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|-52.916338875643|37|6.6056130577299||0|0|0.39892|34.4|-0.0357|30|-0.30248998925389|5|33.99|0.04894|0.14905|0.097073420866941|0.23219618934036|168.01505258603|1947.0144839496|1773.1959026417|0.618|0.353|0.33876|68|30|0.0043863783553472|0.10969074989348|114.69000244141|2014-12-21|-0.38476|2000-12-03|0.584|1999-08-22
2025-04-13 20:26:42|WEEKLY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-11.704203893932|37|0.69009721198426||0|0|0.15625|9.72|-0.23592|19|-0.12950195474001|5|33.29|-0.07665|-0.01388|-0.021793084922191|-0.020954681476692|58.995768105356|78.601384486245|56.02305506235|0.571|0.321|0.16058|28|13|0.0002579958677686|0.056711590909091|28.620000839233|2008-08-17|-0.33352|2012-11-04|0.22627|2020-06-07
2025-04-13 20:26:43|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
2025-04-13 20:26:44|WEEKLY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-30.745421180805|17|1.7720736694601||0|0|0.06182|25.8|-0.12975|21|-0.12974684594858|21|36.44|-0.02398|0.02006|-0.0073544134610612|0.0077885452981326|39.363251722231|88.057278615532|357.83632594392|0.656|0.422|0.19029|64|32|0.0014788926746167|0.060385885860307|41.555194854736|2022-05-01|-0.32664|2020-03-22|0.36962|2020-04-12
2025-04-13 20:26:46|WEEKLY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-107.86228438093|11|8.9490949970949|0.2262|-1|1|0.22617|81.26|0.45276|163|-0.1267586244413|33|29.97|-0.03488|0.0299|0.019800965498689|0.059507253333643|63.021243851789|210.06722276495|1023.4257122244|0.59|0.372|0.1975|78|32|0.0020994505962521|0.065297593696763|257.67999267578|2021-05-16|-0.35502|2020-03-22|0.26755|2020-04-12
2025-04-13 20:26:47|WEEKLY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|51.865651505004|92|4.1351698161422|0.6893|1|1|0.68933|56.39|0.07991|36|0.079914943844919|36|41.04|0.07601|0.14044|0.15269984959068|0.2129006205293|2359.958075823|2163.2491606395|1264.3497512856|0.636|0.4|0.20138|55|24|0.0034053109028961|0.073670681431005|61.665000915527|2025-03-30|-0.79335|2002-07-28|2.1954|2002-08-04
2025-04-13 20:26:49|WEEKLY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|299.03023603954|76|16.627490108436|0.386|1|2|0.3618|321.74|-0.05785|33|-0.0451066872431|18|40.24|-0.02671|0.01245|-0.015222526240664|0.050883054107441|63.215288516805|161.57890740373|738.34218068915|0.724|0.379|0.14722|29|16|0.0021993880837359|0.048533027375201|344.14001464844|2025-03-09|-0.20724|2008-10-12|0.24782|2020-04-12
2025-04-13 20:26:50|WEEKLY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|-1105.8611580095|15|53.107049821534||0|0|0.05692|994|0.041|15|0.040998575700551|15|26.52|-0.04978|0.0091|-0.023854838125884|0.03184967221967|14.669483203735|174.12929670911|26648.793429414|0.557|0.364|0.15623|88|29|0.0030858688245315|0.049922700170358|1227.6590576172|2024-11-17|-0.19638|2020-03-22|0.27309|2000-03-19
2025-04-13 20:26:51|WEEKLY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|-95.506364834248|23|8.1704718311424|0.1318|-1|1|0.13179|73.19|-0.062|6|-0.062000189921114|6|44.23|0.24046|0.32144|0.18735246080939|0.28039975850354|208.69522029407|287.09057735109|576.29924047724|0.462|0.346|0.26809|26|11|0.0038548549488055|0.089902764505119|247.91000366211|2014-03-09|-0.3639|2008-10-26|0.65071|2008-11-02
2025-04-13 20:26:52|WEEKLY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-6.5560897914422|51|0.89119657966338||0|0|0.71714|3.96|-0.14372|19|-0.14372359786033|19|37.06|0.00543|0.0668|0.048575805297906|0.064608864939273|235.73113863544|289.69006528348|17.514373866642|0.645|0.387|0.19697|62|25|0.00070388415672913|0.067096320272573|168.44999694824|1999-05-09|-0.31344|2020-03-22|0.48008|2001-04-22
2025-04-13 20:26:53|WEEKLY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|-127.8678303578|37|7.348510133508|0.162|-1|1|0.16204|109.06|0.25437|35|0.25436892537998|35|33.4|0.00438|0.04227|0.002892289335903|0.034969064868102|93.686657457711|117.77058845392|430.21694641991|0.5|0.3|0.15327|20|6|0.0027345170454545|0.050001903409091|146.08000183105|2024-05-26|-0.16958|2020-03-22|0.14612|2020-04-12
2025-04-13 20:26:55|WEEKLY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|140.44342793879|10|7.3926218|0.01|1|1|0.01003|145|-0.13102|29|-0.045065364776691|22|46.13|0.03486|0.09243|0.04125756096618|0.13079248187505|156.70161100476|435.804306189|2521.7391304348|0.613|0.419|0.16555|31|14|0.0029809659485754|0.054315031271716|163.30000305176|2025-03-09|-0.25975|2020-03-22|0.26967|2020-04-12
2025-04-13 20:26:56|WEEKLY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-115.14349810146|45|5.8926637476318||0|0|0.09696|102.35|-0.07906|21|-0.079060724636882|21|39.77|0.05702|0.10331|0.12479250777642|0.16929723599142|443.46527338014|455.49456807198|360.38732341158|0.633|0.467|0.16918|30|13|0.001761277283751|0.05329497170574|174.97138977051|2021-05-02|-0.24252|2008-10-26|0.19943|2020-04-12
2025-04-13 20:26:57|WEEKLY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|-56.496794866652|6|4.5255982634527|0.1625|-1|1|0.16251|42|0.2627|64|0.262699094517|64|39.02|0.05348|0.12017|0.078153086356877|0.14825435659827|462.22827276993|983.45739687873|2372.8813815023|0.483|0.333|0.18143|60|19|0.0027045737425405|0.063052638533674|88.559997558594|2007-02-25|-0.30843|2009-03-08|0.90103|2009-05-10
2025-04-13 20:26:58|WEEKLY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|-176.83620761999|17|9.9470708342669||0|0|0.09342|149.44|-0.0922|19|-0.092204599299298|19|44.29|0.06335|0.09985|0.11991202840495|0.22136296355421|174.25586919067|264.13505078533|481.90906590907|0.571|0.429|0.1607|14|4|0.0030350314465409|0.048496666666667|249.27000427246|2022-01-02|-0.19557|2020-03-22|0.12337|2020-04-12
2025-04-13 20:26:59|WEEKLY|00500|41239|/equities/servicenow-inc|R1000GROWTH|-1000.0043489764|8|83.457426519083|0.1628|-1|1|0.16276|785.67|0.09903|71|-0.010328313342302|24|33|-0.0403|0.04935|0.0054658360089913|0.26655733233995|42.011096185902|301.12260868862|3193.7803688083|0.6|0.3|0.26173|20|9|0.0065215892053973|0.079167046476762|1198.0899658203|2025-02-02|-0.1886|2016-01-31|0.17524|2012-09-09
2025-04-13 20:27:00|WEEKLY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|-172.83248579034|8|15.072493432392||0|0|0.19699|127.18|-0.21034|6|-0.092377205835977|14|51.22|0.17914|0.27458|0.28993803564713|0.4051766595861|800.83478406925|884.54967640294|369.92436403129|0.611|0.444|0.23575|18|7|0.0035414854682454|0.082129128094726|200.96000671387|2024-12-01|-0.47872|2008-10-12|0.36097|2008-10-19
2025-04-13 20:27:01|WEEKLY|00502|961620|/equities/square-inc|R1000GROWTH|-76.829242760395|8|8.4114144823467||0|0|0.21083|53.94|-0.11366|14|-0.11365594276515|14|34.5|0.14193|0.28523|0.43580812471413|0.51732941103973|632.88312004235|620.65948471986|419.76651381655|0.643|0.5|0.31057|14|4|0.0062495102040816|0.1112423877551|289.23001098633|2021-08-08|-0.34066|2020-03-22|0.40037|2020-03-29
2025-04-13 20:27:02|WEEKLY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-193.12342451493|2|19.032808934582||0|0|-0.11055|144.96|-0.0931|19|-0.093095113371439|19|29.63|-0.17793|-0.06745|-0.16629512422714|-0.16629512422714|44.285992543002|44.285992543002|60.400002797445|0.5|0.5|0.35662|8|3|0.00090441176470588|0.11988462184874|429|2020-12-13|-0.22185|2022-03-06|0.32931|2024-11-24
2025-04-13 20:27:02|WEEKLY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|62.772584226005|9|7.0172070463214|-0.07|1|2|-0.0899|72.28|-0.22664|9|-0.22664071356922|9|33.44|0.02744|0.11432|0.13155793211757|0.20855453128654|118.11737343622|131.1584590162|173.87538924687|0.444|0.333|0.31737|9|2|0.0043268284789644|0.10033142394822|87|2024-10-13|-0.28662|2020-03-15|0.36503|2022-08-07
2025-04-13 20:27:03|WEEKLY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|-207.469664538|2|16.114054032199||0|0|-0.09618|168.34|-0.12433|32|-0.12433352915627|32|27.63|-0.03764|0.04055|0.03668227356015|0.15682723736261|76.272315813824|303.3878733939|1902.1467692856|0.667|0.458|0.23495|24|10|0.0058442018072289|0.075511972891566|208.38999938965|2025-02-23|-0.24471|2017-03-05|0.25532|2021-08-29
2025-04-13 20:27:05|WEEKLY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|-154.24190822321|6|17.273970018087|0.1617|-1|1|0.16174|106.25|0.35605|21|0.35605005183123|21|47.67|1.06339|1.13905|2.3089560641315|3.1846126243133|1481.3503347176|951.0222739|590.27777777778|0.5|0.333|0.37378|6|4|0.01068910652921|0.1367423024055|221.63999938965|2021-11-21|-0.25763|2022-11-06|0.47536|2022-08-07
2025-04-13 20:27:06|WEEKLY|00507|16141|/equities/fortinet|R1000GROWTH|-113.88636375124|2|8.6438987036184||0|0|-0.1537|97.73|0.21553|34|0.21552584469623|34|28.64|-0.01652|0.08639|0.090987143328663|0.30460544866537|104.22421576035|856.88593983199|5782.8402395246|0.714|0.429|0.25006|28|15|0.0065378082191781|0.077873860523039|114.81999969482|2025-02-23|-0.26081|2023-08-06|0.31148|2020-05-10
2025-04-13 20:27:07|WEEKLY|00508|1152784|/equities/datadog-inc|R1000GROWTH|-125.72920517647|8|11.856401776352||0|0|0.23086|92.02|0.12657|66|0.12656616315018|66|47.17|0.20664|0.30105|0.73976217051435|0.95309551689835|411.18892726145|313.14365034|254.55046406344|0.5|0.333|0.32852|6|2|0.0060918275862069|0.11832848275862|199.67500305176|2021-11-21|-0.19795|2020-08-09|0.29828|2020-05-17
2025-04-13 20:27:08|WEEKLY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|193.99484575036|31|16.285921524402|0.0002|1|1|0.00023|218|-0.19612|16|-0.19611549909638|16|37.93|0.02519|0.12925|0.11908343769458|0.23750326486178|85.09670089113|146.73782967986|491.10160621186|0.533|0.4|0.25166|15|6|0.0040999165275459|0.077888480801336|343.95999145508|2021-08-08|-0.20214|2015-03-08|0.22727|2014-08-31
2025-04-13 20:27:08|WEEKLY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|-80.480952842097|9|10.546984229836||0|0|0.37899|49.78|-0.33009|16|-0.10242982242223|63|27.38|-0.08889|0.08394|0.17340642789179|0.49937054675524|79.330509234721|563.35167879008|1799.7107084505|0.5|0.313|0.37886|16|6|0.010917623318386|0.1205580044843|141.5299987793|2024-12-08|-0.31657|2025-02-16|0.52964|2018-05-13
2025-04-13 20:27:10|WEEKLY|00511|1072316|/equities/spotify-technology|R1000GROWTH|-690.83500996377|2|61.597843484192|-0.0802|-1|1|-0.08019|543.66|1.94175|72|1.9417522223506|72|26.07|0.03286|0.13003|0.17549295275152|0.28022488493925|140.36580192266|237.94212157059|367.53649261379|0.714|0.5|0.27183|14|7|0.0054648360655738|0.094469234972678|652.6279296875|2025-02-16|-0.19124|2022-04-24|0.28444|2020-06-21
2025-04-13 20:27:11|WEEKLY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|-121.5887865033|2|15.147341364807||0|0|-0.19646|88.55|6.79053|99|6.7905265406558|99|58.75|1.80858|2.04851|2.5791896144356|3.6092907507673|1689.916835805|1112.52663665|962.50005312588|0.75|0.5|0.5115|4|3|0.014666271186441|0.14104995762712|125.41000366211|2025-02-23|-0.17586|2021-02-28|0.52397|2020-11-29
2025-04-13 20:27:12|WEEKLY|00513|942355|/equities/hubspot-inc|R1000GROWTH|-721.8227822493|6|68.887948900808|0.1756|-1|1|0.17558|527.8|0.04956|17|0.049557834946689|17|33.94|0.08066|0.21348|0.17483188320587|0.14342363613239|205.33880485129|147.22899343316|1816.8674755751|0.5|0.438|0.29329|16|6|0.0073987591240876|0.097547098540146|881.13000488281|2025-02-16|-0.22675|2022-01-09|0.3102|2020-11-08
2025-04-13 20:27:13|WEEKLY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|-623.36332888834|2|34.845281585825||0|0|-0.06752|541.7|-0.09654|33|-0.096535222902866|33|41.23|0.03148|0.10872|0.2209115651018|0.2209115651018|512.41944397548|512.41944397548|2170.2725644089|0.5|0.5|0.19618|22|9|0.0043864317180617|0.063181552863436|679.84997558594|2021-11-21|-0.24951|2012-10-07|0.2246|2008-11-30
2025-04-13 20:27:13|WEEKLY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-206.80714160447|8|19.239880026198|0.2925|-1|1|0.29247|147.76|-0.10542|15|-0.10541872320439|15|37.78|0.05447|0.17463|0.21854892252232|0.28815255086952|441.15419963675|416.71091072792|1058.4526798214|0.611|0.444|0.25253|18|7|0.005256885007278|0.076399286754003|725.40002441406|2021-11-07|-0.4809|2022-03-06|0.47132|2022-03-20
2025-04-13 20:27:15|WEEKLY|00516|1052405|/equities/mongodb|R1000GROWTH|-252.8368650489|6|31.811123086774||0|0|0.13541|162.24|-0.43564|15|-0.4356391161008|15|38.5|0.25529|0.36314|0.34872708002463|0.6947677593893|302.10856884416|563.26847193858|528.8135719666|0.9|0.5|0.34816|10|6|0.0082635128205128|0.12533566666667|590|2021-11-21|-0.32504|2024-06-02|0.34499|2019-03-17
2025-04-13 20:27:16|WEEKLY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|-203.70402550535|17|15.901341835117|0.1607|-1|1|0.16067|152.23|-0.13846|6|-0.13845785692694|6|36.04|0.03589|0.10206|0.1708945501252|0.37944579524256|200.64400722698|1669.4622684761|25801.695338017|0.604|0.375|0.23025|48|20|0.0046154467353952|0.077417863688431|233.25999450684|2024-11-17|-0.23077|1995-06-04|0.32059|2008-11-02
2025-04-13 20:27:17|WEEKLY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|-79.777383430042|25|8.77911110164||0|0|0.38101|51.89|-0.32515|44|-0.32514931328172|44|36.44|0.21925|0.38979|0.64157264293286|1.1239969853032|509.4922385543|3450.6383172111|706.948205871|0.5|0.333|0.48579|18|5|0.0089205588235294|0.15939414705882|339.92001342773|2022-12-11|-0.39167|2015-11-08|0.58854|2016-03-06
2025-04-13 20:27:18|WEEKLY|00519|949620|/equities/etsy-inc|R1000GROWTH|-59.690318417289|50|5.4134398538994|0.273|-1|1|0.27297|43.6|-0.29406|19|-0.2940552869326|19|39.33|0.20848|0.45041|0.74721073805997|0.74721073805997|387.06608815089|387.06608815089|158.08556415783|0.417|0.417|0.31216|12|5|0.0045060460652591|0.11555378119002|307.75|2021-11-28|-0.35509|2015-08-09|0.40708|2020-04-12
2025-04-13 20:27:19|WEEKLY|00520|1050149|/equities/roku|R1000GROWTH|-94.705516183242|2|11.607672162806||0|0|-0.08936|60.22|-0.21638|29|-0.21638237304341|29|21.78|-0.05274|0.06296|0.12846860338106|0.20703114325418|141.23315372436|186.83920547558|226.90278501638|0.611|0.444|0.45281|18|8|0.0074919338422392|0.14120366412214|490.76129150391|2021-08-01|-0.31402|2022-02-20|0.70077|2017-11-12
2025-04-13 20:27:20|WEEKLY|00521|17608|/equities/zebra-tech|R1000GROWTH|-318.16218301893|9|30.512394339645||0|0|0.29187|225.44|0.21887|61|0.21887143192063|61|36.38|0.02603|0.10727|0.033349702786447|0.12357470992752|52.265371355788|280.02357090905|5636.0000610352|0.542|0.375|0.23701|48|18|0.0038728563283922|0.07657566704675|615|2021-12-12|-0.30318|2000-03-19|0.28444|1996-04-21
2025-04-13 20:27:21|WEEKLY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-267.7515787141|47|22.762194125404|0.3647|-1|1|0.36471|210.7|0.06498|36|0.064980540314939|36|28.78|0.0131|0.08045|0.086282968402573|0.13670994304908|684.54875988024|1627.6350459637|26337.499226071|0.513|0.388|0.15714|80|25|0.0032041524701874|0.051470766609881|475.35000610352|2021-09-12|-0.3322|2025-02-16|0.32|1982-10-10
2025-04-13 20:27:22|WEEKLY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|-222.87044649457|2|18.945833729662||0|0|-0.10621|180.49|0.26451|33|0.26451216930716|33|37.5|0.12789|0.15083|0.10398404937597|0.0070956776906358|126.0943512539|94.79778568|103.13714599609|0.667|0.333|0.30989|6|4|0.002941592920354|0.11901924778761|257.24990844727|2021-11-21|-0.1858|2022-04-24|0.30913|2023-11-05
2025-04-13 20:27:23|WEEKLY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|-104.77737780784|8|12.07912563077|0.2607|-1|1|0.26073|72.67|1.84453|105|1.8445346477624|105|46.58|0.24378|0.32659|0.28905158736243|0.49368468970646|217.90590928336|375.35245360187|2114.0363103693|0.583|0.417|0.25067|12|5|0.0071851590106007|0.081556872791519|133.57499694824|2025-01-26|-0.24169|2019-11-03|0.29498|2021-11-07
2025-04-13 20:27:24|WEEKLY|00525|39269|/equities/generac-holdings|R1000GROWTH|-145.29224292692|11|12.51408097564||0|0|0.2617|110.25|1.91206|75|1.912057985355|75|32.54|0.04237|0.12505|0.16956298867679|0.38182790918905|206.37057424347|683.96724138389|822.14766036165|0.5|0.333|0.23339|24|6|0.0043519216182048|0.079694032869785|524.30999755859|2021-11-07|-0.23983|2023-08-06|0.2764|2023-11-05
2025-04-13 20:27:26|WEEKLY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|16.688591125556|29|3.817897919383|-0.1487|1|1|-0.14874|19.23|-0.3125|12|-0.31250002422953|12|23.33|-0.26127|-0.20609|-0.12204372296732|-0.20472740595991|25.920676938636|44.17296312|28.134601275108|0.667|0.333|0.4261|9|6|0.00016613445378151|0.15084021008403|210|2021-11-21|-0.3181|2022-05-15|0.35698|2024-11-24
2025-04-13 20:27:26|WEEKLY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|-214.145483667|57|19.537048891214||0|0|-0.02087|198.08|0.48545|42|0.48545403485294|42|31.3|0.16508|0.26394|0.47813111623164|0.91269108054576|399.92081632062|623.76600699788|600.24242979108|0.5|0.3|0.32484|10|3|0.0080021409214092|0.11266257452575|376.10998535156|2021-11-21|-0.2587|2019-09-15|0.43825|2018-06-10
2025-04-13 20:27:27|WEEKLY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-66.026992186251|10|8.4556641129464||0|0|0.33076|41.58|0.01529|13|0.015289427214612|13|33.63|0.05928|0.43887|0.64893504318037|0.68276134787603|392.79866099625|259.50771390383|106.67009317432|0.625|0.5|0.36182|8|3|0.0056953597122302|0.14244402877698|348.49499511719|2021-11-14|-0.35796|2025-02-09|0.51534|2021-02-07
2025-04-13 20:27:28|WEEKLY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-37.24299738811|2|3.5918325517129||0|0|-0.02289|26.37|-0.30539|8|-0.30538540903531|8|51.83|0.26811|0.43735|0.078453925865646|-0.14359542566615|107.68158076055|70.72449559|108.07377562091|0.5|0.333|0.32897|6|2|0.0034982051282051|0.11544608974359|89.900001525879|2021-02-21|-0.23417|2021-08-01|0.39731|2020-08-02
2025-04-13 20:27:29|WEEKLY|00530|16662|/equities/monolithic-power|R1000GROWTH|-744.51777007992|22|80.410922139271||0|0|0.0702|533.13|0.04357|51|0.043571640825259|51|40.12|0.04253|0.15093|0.20574884669108|0.41300753894262|312.56243214906|975.44309340423|5417.9877704839|0.538|0.346|0.28501|26|8|0.0057350281954887|0.088816212406015|959.64001464844|2024-09-01|-0.26465|2008-11-23|0.31912|2008-12-14
2025-04-13 20:27:31|WEEKLY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-85.942908418952|46|5.3734178026575||0|0|0.00998|77.39|-0.0851|24|-0.085097889645352|24|32.19|-0.02082|0.11453|0.074652713185684|0.22987666476616|19.296248701747|121.31007767867|793.74358348357|0.667|0.381|0.26619|42|23|0.0043831997136722|0.079485068002863|284.4700012207|2017-07-30|-0.89981|2017-08-06|0.6|1998-12-20
2025-04-13 20:27:31|WEEKLY|00532|101887|/equities/paycom-soft|R1000GROWTH|194.64024600566|24|17.293479804169|0.2168|1|2|0.02407|215.72|0.27467|65|-0.15031079900885|3|28.95|-0.00249|0.10568|0.051362237616264|0.11754535988652|104.58339897912|163.65784962233|1327.5076998197|0.526|0.368|0.26634|19|6|0.0065522862129145|0.08722647469459|558.96997070312|2021-11-07|-0.33835|2023-11-05|0.34531|2020-04-12
2025-04-13 20:27:32|WEEKLY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|-256.86281533635|2|18.367623341085|-0.1169|-1|1|-0.11691|220.31|0.12824|40|0.12823884879101|40|40.58|0.18912|0.35092|0.47210314434141|0.74556171181632|89.320796914496|649.63473869583|611.97221544054|0.684|0.447|0.46517|38|22|0.0087646467919637|0.1282201036941|257.64999389648|2025-01-19|-0.5|1994-05-01|2.65566|1996-08-11
2025-04-13 20:27:34|WEEKLY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-192.22971972933|24|14.693239401149||0|0|0.30412|145.55|-0.14117|10|-0.14116884883409|10|37.44|-0.00159|0.04743|0.051773550479779|0.13861120458778|131.94160582957|223.7648651999|343.35929499282|0.75|0.5|0.19086|16|8|0.0027649517684887|0.055818118971061|285.60998535156|2022-01-02|-0.22778|2020-03-22|0.25127|2020-04-12
2025-04-13 20:27:35|WEEKLY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-107.98933573895|7|11.634778884826|0.3296|-1|1|0.3296|73.65|-0.09442|25|0.20254844694379|32|35.44|0.10149|0.20015|0.21854306691572|0.41143670393637|3596.5084802348|15454.72964686|3230.2632653537|0.621|0.364|0.27479|66|33|0.0039103496801706|0.095619837953092|168.91000366211|2022-01-02|-0.39586|1987-10-25|0.41|1998-10-18
2025-04-13 20:27:37|WEEKLY|00536|16924|/equities/plug-power|R1000GROWTH|-2.1801594871402|128|0.33005316317481||0|0|0.9236|1.13|-0.34779|10|-0.347792035905|10|42.89|0.50651|0.66857|0.7431090351358|1.3546803350551|688.32789785053|735.31445326308|0.70624999701977|0.679|0.357|0.5143|28|15|0.0044846159638554|0.16603027108434|1565|2000-01-30|-0.65|2013-02-17|1.82192|2013-12-08
2025-04-13 20:27:38|WEEKLY|00537|1130930|/equities/avantor-inc|R1000GROWTH|-19.552889998527|25|1.552146651934|0.3214|-1|1|0.32144|15.22|-0.12383|13|-0.12382812613505|13|35.5|0.06105|0.13613|0.2367832105794|0.35345927064611|146.51261242667|165.2223966199|104.96551908296|0.5|0.375|0.26831|8|4|0.0015268831168831|0.077556623376623|44.369998931885|2021-09-26|-0.21788|2020-03-15|0.22782|2024-07-28
2025-04-13 20:27:39|WEEKLY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-72.667188983176|17|4.967395895393||0|0|0.13476|59.26|0.13207|34|0.13206608039288|34|41.33|-0.03934|0.01635|0.22803170873716|0.46860101722413|152.63032053982|204.35448398|464.78430056104|0.5|0.333|0.25629|6|3|0.0069939393939394|0.0699425|83.319999694824|2024-10-20|-0.12648|2020-04-12|0.18268|2020-04-26
2025-04-13 20:27:40|WEEKLY|00539|1008759|/equities/carvana|R1000GROWTH|-276.23697969613|6|40.876431472604|-0.0941|-1|1|-0.09407|206.2|8.28998|82|8.2899846091866|82|41|0.97976|1.36302|2.6409244502308|3.2122216944337|4716.2551462158|2447.4217558708|1857.6575663229|0.4|0.3|0.55864|10|4|0.016996313253012|0.18865274698795|376.82998657227|2021-08-15|-0.42361|2020-03-22|0.85972|2023-02-05
2025-04-13 20:27:41|WEEKLY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|-395.70564795054|10|24.231884481236|0.029|-1|1|0.02901|345.81|1.3075|131|1.3075030653024|131|37.73|0.05577|0.10133|0.11300916014069|0.25907614000938|1322.9445919454|5711.8900790212|17119.306971477|0.613|0.339|0.18453|62|30|0.0031530153321976|0.05998778109029|422|2024-12-01|-0.2702|1987-10-25|0.26657|2009-07-26
2025-04-13 20:27:43|WEEKLY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|-31.218595167593|8|2.8853650558644||0|0|0.20898|22.9|-0.35753|20|-0.22327129638801|15|37.19|0.07285|0.18499|0.36934191631568|0.5189636165791|391.94643732124|467.77685679698|125.82416845367|0.563|0.375|0.29778|16|7|0.0027353488372093|0.1009976910299|449|2021-02-21|-0.21066|2023-08-13|0.34857|2022-11-13
2025-04-13 20:27:44|WEEKLY|00542|16943|/equities/pool-corp|R1000GROWTH|-371.06632800577|4|23.331277832978||0|0|0.02771|311.27|-0.13899|34|-0.13899196293307|34|45|0.1107|0.19624|0.23200278828253|0.43129614676466|999.5492380656|2052.5246764986|33833.693844246|0.529|0.324|0.21523|34|12|0.0048818069145466|0.06660827136334|582.26501464844|2021-11-21|-0.2179|1998-10-11|0.31042|2009-07-26
2025-04-13 20:27:45|WEEKLY|00543|16942|/equities/insulet-corp|R1000GROWTH|241.76297888002|32|20.820994285404|0.2088|1|2|0.18272|253.99|-0.30698|24|-0.17989139752243|14|39.26|0.04251|0.1391|0.13640485122959|0.28224090545215|251.38529226469|523.02640161696|1673.1884083465|0.652|0.391|0.28769|23|10|0.0053859743040685|0.09488312633833|335.91000366211|2023-05-07|-0.45098|2009-03-08|0.46823|2009-03-29
2025-04-13 20:27:46|WEEKLY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-284.43123355721|22|25.445878240659|-0.0094|-1|1|-0.00938|237.77|0.32516|20|0.32516298113702|20|41.08|0.13896|0.31612|0.461024459656|0.71546152694122|1116.6750501124|2344.6329750158|3956.2395210873|0.692|0.462|0.30984|26|14|0.0066113406795225|0.1062171533517|304.39001464844|2024-10-20|-0.49439|2016-10-09|0.53886|2022-08-07
2025-04-13 20:27:47|WEEKLY|00545|13978|/equities/entegris-inc.|R1000GROWTH|-104.43352485352|37|11.452824833171||0|0|0.31741|69.72|0.11074|63|0.11073663426868|63|44.82|0.02708|0.11346|0.1516006510307|0.30422143721959|280.25412844644|654.81103151033|526.18868845814|0.536|0.357|0.33475|28|12|0.003962393493416|0.099183656080558|158|2021-11-28|-0.35106|2009-03-01|0.52552|2000-08-20
2025-04-13 20:27:49|WEEKLY|00546|17327|/equities/techne-corp|R1000GROWTH|-68.474086867252|8|6.0296955461235||0|0|0.21873|50.72|-0.16338|41|-0.16337844518876|41|44.76|0.10236|0.20235|0.23953056849977|0.42089769310619|1924.7675532034|7385.2332609923|46109.092268669|0.595|0.405|0.22208|42|16|0.0045683783783784|0.076120275569687|135.96249389648|2021-09-26|-0.2816|2001-01-07|0.36897|2000-06-04
2025-04-13 20:27:50|WEEKLY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|-642.67227395092|2|34.951249354484||0|0|-0.05629|568.54|0.36595|98|0.36595264075326|98|41.91|0.05925|0.20956|0.26093585145376|0.48570913464198|7611.6184224208|32300.666337647|18399.352550797|0.518|0.321|0.22569|56|18|0.0041839991482112|0.079056984667802|661.30999755859|2025-02-16|-0.61111|1990-05-20|0.53226|2001-04-01
2025-04-13 20:27:51|WEEKLY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|216.2034920557|72|11.954616890259||0|0|0.18526|231.6|-0.1674|5|-0.10108997458136|9|34.84|0.02328|0.0643|0.11811695760973|0.24075497670477|297.55726993581|454.61164076451|1139.2031823544|0.6|0.36|0.17392|25|12|0.0032024734607219|0.05005940552017|247.00999450684|2025-04-06|-0.2|2008-10-12|0.17072|2007-11-11
2025-04-13 20:27:52|WEEKLY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-170.99280999364|47|18.469120258296||0|0|0.54077|99.75|0.01344|23|0.013444280371419|23|36.71|0.00984|0.08548|0.094255800269775|0.16973646519245|247.05502461243|512.04609420589|453.40909090909|0.588|0.441|0.19954|34|14|0.0024192503863988|0.064775834621329|460.20999145508|2021-09-26|-0.27137|2025-04-13|0.47826|2000-10-01
2025-04-13 20:27:53|WEEKLY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|-294.53423554177|8|23.667382872903||0|0|-0.02231|241.05|0.06222|38|0.062223854098374|38|33|0.00635|0.10413|0.1467868574088|0.23415240417925|302.90827556812|402.84033376325|931.05449491875|0.556|0.389|0.23734|18|4|0.005206306156406|0.076834309484193|357.33999633789|2021-08-15|-0.26512|2020-03-22|0.26801|2023-11-26
2025-04-13 20:27:55|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
2025-04-13 20:27:56|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
2025-04-13 20:27:57|WEEKLY|00553|1123146|/equities/lyft|R1000GROWTH|-15.920593317544|14|1.757697759799|0.1502|-1|1|0.15023|11.03|-0.13606|9|-0.13606440859193|9|37.75|0.00045|0.08417|0.095652450702645|0.033289015428146|126.17356600526|105.21581474084|14.08864427639|0.625|0.375|0.4662|8|5|-0.0013117142857143|0.12998603174603|76.099998474121|2019-04-07|-0.40679|2023-02-12|0.4632|2022-08-07
2025-04-13 20:27:57|WEEKLY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|-171.78587852158|3|13.061958744255|0.1114|-1|1|0.11136|133.59|0.0219|31|0.021895249579873|31|30.22|0.01389|0.06616|-0.03511559254228|-0.0077380255084542|68.573204630916|95.295708074135|449.04200449711|0.5|0.278|0.17976|18|7|0.0036052564102564|0.055954450549451|209.08000183105|2022-01-02|-0.17357|2023-08-20|0.15242|2016-05-22
2025-04-13 20:27:58|WEEKLY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|-482.99149108835|5|24.303829752431|0.0261|-1|1|0.02612|425.44|-0.06237|25|-0.062372555493934|25|27.74|-0.03543|0.01985|0.021088871023691|0.13446507647277|85.79055316909|664.47924709321|9581.9819134809|0.556|0.333|0.18734|54|22|0.0041047003994674|0.062346005326232|499.86999511719|2024-11-17|-0.22447|2000-05-21|0.3059|2003-03-23
2025-04-13 20:28:01|WEEKLY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|-70.926262038108|45|6.1307477367839||0|0|0.31424|54.95|0.14101|27|0.14101342982859|27|31.26|0.02075|0.109|0.11171972292338|0.22314966477784|226.88873043818|660.0598983677|3413.043495323|0.667|0.381|0.29727|42|21|0.0053073691967576|0.097920117907148|140.97779846191|2021-12-12|-0.42155|2000-11-05|0.59854|2008-08-03
2025-04-13 20:28:02|WEEKLY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|-99.436921177836|14|8.522307415317||0|0|0.16486|72.44|0.33393|56|0.3339283564429|56|35.57|0.04185|0.11583|0.17523357033627|0.1783761534031|395.624296701|297.75084100713|291.5090596756|0.643|0.5|0.18315|14|5|0.0033430136986301|0.062064520547945|125.34999847412|2021-09-12|-0.33047|2023-10-29|0.24464|2022-11-13
2025-04-13 20:28:02|WEEKLY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-230.89910761061|19|14.702919838531||0|0|0.07552|221.81|-0.14128|8|-0.14127937556051|8|37.43|0.0401|0.13662|0.11250343296954|0.25413257603598|300.2221263801|563.71124784339|1268.2104085837|0.571|0.321|0.24006|28|13|0.0038|0.080454371482176|606.45001220703|2020-11-15|-0.37536|2008-10-19|0.24207|2005-04-03
2025-04-13 20:28:03|WEEKLY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-57.966599641229|23|4.9549800449566|0.1366|-1|1|0.13656|44.45|-0.1655|10|-0.16550493291877|10|32.63|0.04599|0.17751|0.14086424528267|0.32102989607393|47.093485777047|677.09959004674|309.10987767171|0.658|0.421|0.39451|38|18|0.0057386133122029|0.13328015847861|159.53999328613|2021-01-31|-0.53035|2015-10-11|0.7069|2009-01-11
2025-04-13 20:28:04|WEEKLY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-170.80644251055|80|11.037147605241||0|0|0.3311|142.59|-0.19776|45|-0.19776457477926|45|36.61|-0.00174|0.06749|0.074512460432885|0.16719366252474|143.21759665403|392.04686665963|671.01174747243|0.632|0.421|0.21053|38|15|0.0025819795918367|0.067942863945578|376.23999023438|2021-11-14|-0.31504|2001-09-23|0.35534|2008-11-02
2025-04-13 20:28:06|WEEKLY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-124.8281320386|8|13.11572754558|0.2401|-1|1|0.24014|86.86|0.74636|20|0.74635783144667|20|45.2|0.20703|0.49481|0.8868301545007|1.1806091493776|1995.1536288898|1355.4218615615|330.26617159727|0.6|0.4|0.29171|10|3|0.0064294335511982|0.11408250544662|457.29998779297|2021-02-21|-0.43466|2022-11-06|0.6641|2020-05-10
2025-04-13 20:28:06|WEEKLY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-14.151629698882|58|2.1105432552129||0|0|0.79879|8.01|-0.25547|12|-0.25547034852363|12|29.25|-0.14515|-0.07234|-0.24670873828957|-0.28479602267642|42.357568734671|51.06582364|15.324278092085|0.375|0.25|0.37541|8|3|-0.002233470790378|0.13729223367698|208.99000549316|2021-07-04|-0.30561|2022-07-17|0.29427|2022-11-13
2025-04-13 20:28:07|WEEKLY|00563|15703|/equities/cognex-corp|R1000GROWTH|-33.4954161344|37|3.0834720829468||0|0|0.37336|23.95|-0.1272|13|-0.12719798078034|13|35.1|0.03136|0.15311|0.23196552800511|0.28031505046582|2158.2076323405|3171.8874358708|3574.6268905014|0.442|0.385|0.26541|52|12|0.0040531112305212|0.092880811391725|101.81999969482|2021-02-14|-0.54454|2012-09-30|0.35|1994-03-20
2025-04-13 20:28:08|WEEKLY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|-166.04682083378|2|17.458108012707||0|0|-0.09755|122.86|-0.32223|34|-0.32223298644133|34|44.15|0.08925|0.2453|0.18565336341045|0.2789458261641|210.15337030016|439.2342844337|1198.6341522961|0.5|0.37|0.37279|46|17|0.0053778297244094|0.13300142716535|327.32000732422|2021-09-26|-0.43458|2000-04-16|1.19608|2000-02-20
2025-04-13 20:28:09|WEEKLY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-55.137148723326|5|4.2523831875197||0|0|0.11058|43.11|-0.04474|26|-0.044737886926934|26|29.3|-0.07347|0.01704|-0.2052034435628|-0.10057100041785|20.58675657355|65.024881452336|165.36248989259|0.6|0.4|0.27769|10|5|0.0037994612794613|0.09724367003367|80.127601623535|2021-10-31|-0.22413|2020-03-15|0.33606|2021-02-07
2025-04-13 20:28:11|WEEKLY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|-166.31598755308|8|16.516996054478|0.1636|-1|1|0.1636|125.92|-0.2152|8|-0.096676300331387|19|36.25|0.05493|0.12292|0.11586195614484|0.31554661444159|180.71757250598|477.82170924326|800.50859398209|0.6|0.35|0.23688|20|11|0.0041998770491803|0.073393278688525|189.49000549316|2024-12-15|-0.25341|2020-03-22|0.32116|2020-03-29
2025-04-13 20:28:12|WEEKLY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-52.917819361158|76|5.8676062757||0|0|0.48608|35.075|-0.04089|64|-0.040893809898142|64|35.67|0.0237|0.12839|-0.0062638125966702|0.080573502724195|48.005939296052|153.54731647605|2087.7977296448|0.533|0.333|0.2892|30|13|0.0050364716157205|0.098340716157205|111.34999847412|2023-08-06|-0.3083|2008-11-16|0.355|2003-06-01
2025-04-13 20:28:13|WEEKLY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-103.73003477681|14|10.063344620429|0.2103|-1|1|0.21027|75.04|-0.01599|28|-0.015992814641063|28|28.71|-0.10825|-0.0042|0.21813976430726|0.53339560887634|162.30758217316|204.94763478|231.60493018987|0.286|0.143|0.28048|14|3|0.0041760722891566|0.096781927710843|145.88999938965|2021-11-07|-0.28682|2020-03-22|0.34948|2020-04-12
2025-04-13 20:28:15|WEEKLY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|-374.81352395171|5|30.414667560176|0.0328|-1|1|0.03283|311.42|0.29075|21|0.29075253219491|21|37.35|0.06253|0.16025|0.22108142340374|0.3346885395266|404.34603331875|600.52803823231|955.27615952176|0.6|0.45|0.1875|20|7|0.004348828229028|0.068549693741678|384.04000854492|2025-02-23|-0.40966|2016-02-14|0.23152|2016-02-21
2025-04-13 20:28:16|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
2025-04-13 20:28:17|WEEKLY|00571|13845|/equities/gamestop-corp|R1000GROWTH|21.51669001093|45|3.5079756879648|-0.0645|1|1|-0.06449|26.4|0.15361|3|0.15361267711736|3|37.55|0.20988|0.70345|0.050660712598146|0.072365646252462|63.374962974324|78.091202398861|1060.2409444746|0.645|0.452|0.40689|31|14|0.009154511589404|0.11629062086093|120.75|2021-01-31|-0.80378|2021-02-07|3.99923|2021-01-31
2025-04-13 20:28:18|WEEKLY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|-42.996340689755|13|3.6171134106637||0|0|0.27725|32.09|-0.04697|16|-0.046967691091327|16|40.31|0.17189|0.22867|0.27606891645807|0.37805163024818|860.78029241378|918.61201665999|60.547170099222|0.615|0.423|0.25573|26|12|0.0028898113207547|0.094069905660377|148.75999450684|2007-11-04|-0.51608|2008-10-26|1.24525|2008-11-02
2025-04-13 20:28:19|WEEKLY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-34.918072768696|17|3.8429218496823||0|0|0.22821|25.33|-0.26197|11|-0.26197439186161|11|37.28|0.18945|0.28714|0.24273686868655|0.33433907240174|135.68053327429|156.61560597118|177.87921580646|0.611|0.444|0.37247|18|9|0.0062517467248908|0.12139021834061|119.80999755859|2021-10-03|-0.51592|2020-03-22|0.98907|2017-03-05
2025-04-13 20:28:20|WEEKLY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|394.20715312006|7|35.739062380439|-0.0562|1|1|-0.05624|462.17|0.15991|53|0.15990553506553|53|34.71|0.03654|0.126|0.054274042900104|0.18933574419857|141.25872321061|717.4952559429|3341.793318708|0.742|0.452|0.18826|31|15|0.0044636229205175|0.064157421441774|567.57000732422|2022-01-02|-0.38184|2007-05-13|0.27558|2020-02-23
2025-04-13 20:28:21|WEEKLY|00575|16932|/equities/ptc|R1000GROWTH|-173.66219704878|10|10.720732349593||0|0|0.14022|145.32|-0.14481|11|-0.14480871891101|11|43.55|0.17199|0.26418|0.36070899087474|0.5845312882934|1404.6236587607|4716.8275655899|7984.6155569297|0.619|0.405|0.29828|42|22|0.0045110935799782|0.094861882480957|203.08999633789|2024-12-15|-0.46601|2000-04-09|0.367|2000-06-04
2025-04-13 20:28:23|WEEKLY|00576|16770|/equities/novavax|R1000GROWTH|-9.9018241737853|26|1.3795472197106||0|0|0.42436|5.86|0.66118|23|0.66117979936789|23|39.63|0.27821|0.5973|0.22162293597735|0.22513396853011|236.82126975516|130.16035298884|7.1030304648659|0.526|0.395|0.43664|38|11|0.006175682560418|0.1699379817113|331.67999267578|2021-02-14|-0.8344|2016-09-18|1.32942|2020-05-17
2025-04-13 20:28:24|WEEKLY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|-46.835586384081|3|4.9891757473776|0.0303|-1|1|0.03032|34.22|-0.18102|18|-0.18101645879414|18|20.93|-0.00751|0.07432|-0.029710346391236|0.045219164398692|49.031583971503|109.9905423561|349.18367912947|0.571|0.5|0.29992|14|5|0.0092081694915254|0.13123884745763|74.379997253418|2021-03-28|-0.26025|2020-03-15|0.36379|2020-05-31
2025-04-13 20:28:24|WEEKLY|00578|1096127|/equities/elastic|R1000GROWTH|-114.19259275585|2|12.231698399086||0|0|-0.04846|79.83|-0.2952|19|-0.29519577663607|19|28.25|-0.14455|-0.00791|-0.035293255088266|0.0094327793561663|53.145534388992|71.713626584164|114.04285975865|0.5|0.417|0.31376|12|3|0.0035728529411765|0.11473211764706|189.83999633789|2021-11-21|-0.27891|2024-09-01|0.42285|2023-12-03
2025-04-13 20:28:25|WEEKLY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|-204.52696881992|5|19.628589303203||0|0|0.11493|148.25|1.38163|85|1.3816293991057|85|36.25|0.09596|0.19016|0.21119622234433|0.3672038727667|3608.8947343616|14504.874304156|28509.616430342|0.617|0.4|0.2525|60|26|0.0047325470399266|0.084975195043598|219.97999572754|2025-02-02|-0.4375|1983-12-11|0.44628|2008-11-30
2025-04-13 20:28:26|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
2025-04-13 20:28:28|WEEKLY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|-139.18716900906|22|11.593485804872||0|0|0.27184|108.78|0.03539|16|0.035390606618548|16|28.08|-0.07816|0.00236|-0.054744744888872|0.021391436716411|32.409413934116|99.187768279027|654.51259498441|0.577|0.346|0.16407|26|11|0.0033168708388815|0.052530239680426|190.58999633789|2024-11-10|-0.31891|2012-09-09|0.17912|2020-03-29
2025-04-13 20:28:29|WEEKLY|00582|31033|/equities/five-below-inc|R1000GROWTH|-95.093116450069|5|11.822705483356||0|0|0.17164|60.47|-0.27769|14|-0.2776892232987|14|33|0.00334|0.08531|0.16089160823739|0.14091048902179|225.17266756345|167.94906286432|221.74550863818|0.5|0.45|0.27118|20|6|0.0031168072289157|0.083385753012048|237.86000061035|2021-08-29|-0.31479|2020-03-22|0.41743|2018-06-10
2025-04-13 20:28:29|WEEKLY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-23.951123641858|7|2.6149577852518||0|0|0.13477|16.5|-0.12504|12|-0.12504039459153|12|30.69|0.00754|0.21538|0.30116677332977|0.37057230251522|357.87992239274|335.728194045|90.26257866639|0.625|0.438|0.36899|16|5|0.0049468209255533|0.13270160965795|232.75999450684|2021-06-27|-0.46227|2023-06-11|0.48657|2023-01-08
2025-04-13 20:28:30|WEEKLY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|-8427.0056180481|17|489.21305432332||0|0|0.1297|7203.2998|-0.19092|7|0.12402565320664|40|42.52|-0.25158|0.45217|0.57560517745063|0.92160736328975|33882.139437332|51179.844640731|72032.998046875|0.587|0.37|0.2748|46|16|0.014222743407708|0.085802003042596|9964.76953125|2024-10-20|-0.375|1990-09-23|19.4|1993-10-03
2025-04-13 20:28:31|WEEKLY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-76.17001099486|5|12.541670306189|0.1967|-1|1|0.19674|38.99|0.33903|31|0.33903450801455|31|27.63|0.18067|0.32802|0.31844133540853|0.52191718434197|147.05916111548|291.47175866231|88.432754691606|0.625|0.5|0.68221|8|6|0.013399555555556|0.22578235555556|401.48989868164|2021-10-17|-0.54548|2022-05-15|1.16|2021-03-21
2025-04-13 20:28:33|WEEKLY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-323.78974077302|7|51.304913591007|0.4889|-1|1|0.48887|164.62|-0.11999|29|-0.0035423079852395|10|29.23|0.00544|0.12458|0.13722796857047|0.34128217109039|125.43640478206|474.46154975658|529.32473664943|0.591|0.364|0.34359|22|10|0.0060872265023113|0.10626784283513|744.55999755859|2021-08-15|-0.38353|2025-04-06|0.4564|2017-09-10
2025-04-13 20:28:34|WEEKLY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|-199.40043890283|2|16.646410197288|-0.0658|-1|1|-0.06579|153.9|0.04012|26|0.040120953626493|26|30.7|-0.00287|0.05036|0.061337137907567|0.17681456210786|146.81425450924|434.1391167721|768.73122066689|0.533|0.367|0.21784|30|11|0.0034851193058568|0.072092928416486|305.20999145508|2021-11-21|-0.33206|2022-02-20|0.23086|2008-11-02
2025-04-13 20:28:35|WEEKLY|00588|6509|/equities/taser-intl|R1000GROWTH|-705.77998225444|8|67.011609573204|-0.1067|-1|1|-0.1067|567.98|1.33412|66|1.3341242356742|66|34.36|1.06188|1.2001|1.7366724703441|2.2858743467571|20749.834106828|57553.453611696|101424.99608046|0.611|0.472|0.33384|36|15|0.0091482234726688|0.11038262861736|715.98999023438|2025-02-23|-0.36232|2002-07-28|0.63432|2004-06-27
2025-04-13 20:28:36|WEEKLY|00589|17606|/equities/zillow|R1000GROWTH|-85.147286804311|1|7.3024290110643||1|0|0|61.16|0.15829|34|0.15829466027008|34|35.8|0.08998|0.25846|0.21078238009776|0.23519646904767|241.3041073896|181.50988413125|178.46512702207|0.45|0.3|0.34014|20|4|0.004582374301676|0.10885960893855|208.11000061035|2021-02-21|-0.67485|2015-08-09|0.39537|2020-03-29
2025-04-13 20:28:36|WEEKLY|00590|100183|/equities/five9-inc|R1000GROWTH|-36.620433004024|6|4.4251442456651|0.2897|-1|1|0.28972|23.07|-0.19444|15|-0.19444444970059|15|35.63|0.12472|0.2334|0.27483590122031|0.44397290280434|191.68733434045|353.8267178138|301.96335206792|0.625|0.438|0.3243|16|6|0.0043190260869565|0.10371210434783|211.67999267578|2021-08-08|-0.28648|2022-10-16|0.36721|2015-11-08
2025-04-13 20:28:38|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
2025-04-13 20:28:39|WEEKLY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|-81.549012655323|14|5.2163376789308||0|0|0.12145|68|-0.19358|31|-0.19358200855608|31|31.55|0.01606|0.0726|0.04870426915828|0.11380517965355|264.33744726198|1552.2205752003|11929.824711103|0.635|0.446|0.17765|74|30|0.0029312989778535|0.056235958262351|118.12999725342|2021-05-02|-0.2056|2023-09-10|0.33333|1983-01-02
2025-04-13 20:28:40|WEEKLY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|-180.05559947157|6|17.591851638634||0|0|0.11113|137.74|-0.12133|44|0.50769044328358|55|56.6|0.21411|0.28893|0.08042661262606|0.29065802204318|140.9520911507|199.16292528755|740.53764875396|0.7|0.3|0.22992|10|5|0.0047108581436077|0.069006567425569|200.48500061035|2025-02-09|-0.28496|2020-03-22|0.29681|2020-03-29
2025-04-13 20:28:41|WEEKLY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-47.245422976358|36|6.900626747949||0|0|0.31755|26.95|-0.41156|33|-0.41156308569046|33|28.56|-0.03709|0.0774|0.1342753044126|0.24890128673884|81.232322085124|189.51075985333|83.747670936488|0.667|0.444|0.41207|18|7|0.0048879052823315|0.13954041894353|369|2021-01-17|-0.33527|2020-03-15|0.69971|2020-03-29
2025-04-13 20:28:42|WEEKLY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|-2146.4270316691|15|163.81958864285||0|0|0.03957|1888.45|-0.04914|16|-0.049138139698683|16|30.45|0.04982|0.13403|0.030673932816693|0.10742447540121|105.41133273384|484.96997360933|137843.06164956|0.563|0.359|0.21664|64|24|0.005290565461029|0.071578991339786|2402.5148925781|2024-11-17|-0.34513|1989-05-21|0.39559|2022-11-13
2025-04-13 20:28:44|WEEKLY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|-212.93112642411|6|19.683589025866|0.1504|-1|1|0.15041|158.5|0.57797|94|0.64232974934126|53|32.83|0.02084|0.12396|0.14056254825926|0.31990640152107|169.64514809764|331.51379802733|916.18501150252|0.611|0.333|0.31056|18|9|0.0061687080536913|0.10043109060403|362.07000732422|2021-02-21|-0.25956|2022-02-20|0.28805|2020-05-10
2025-04-13 20:28:44|WEEKLY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|172.26705062645|28|14.879162257244||0|0|0.1001|187.27|0.0376|54|-0.1915602110263|22|32.35|-0.07328|0.03039|0.050998719610064|0.18086878604668|106.4832709406|264.85526814768|719.99232074021|0.647|0.412|0.27949|17|7|0.00537|0.091558076256499|314.49499511719|2021-11-07|-0.21734|2020-03-22|0.36463|2020-04-12
2025-04-13 20:28:45|WEEKLY|00598|1096128|/equities/guardant-health|R1000GROWTH|34.514191461589|21|5.8944234129478|0.4878|1|2|0.33874|43.71|-0.42701|8|-0.11479907542286|17|35.56|-0.13125|-0.02477|-0.02533808886584|0.10855275102669|75.519647118486|131.79924103123|149.69177377539|0.444|0.333|0.4212|9|2|0.0057406470588235|0.13685988235294|181.07000732422|2021-02-14|-0.36272|2022-05-08|0.55722|2019-03-17
2025-04-13 20:28:46|WEEKLY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-170.12533037999|32|14.816775776078||0|0|0.2822|129.01|0.1761|53|0.17609823035761|53|38.81|0.06663|0.16242|0.27705247506638|0.40197395921761|322.3758018225|368.81807298608|737.19996861049|0.563|0.375|0.24991|16|5|0.0053179141104294|0.090945674846626|214.5|2024-07-21|-0.44007|2020-03-15|0.35812|2020-11-15
2025-04-13 20:28:47|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
2025-04-13 20:28:49|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
2025-04-13 20:28:50|WEEKLY|00602|958817|/equities/penumbra-inc|R1000GROWTH|231.2586741793|24|21.163253982508|0.2488|1|2|0.16725|272.32|-0.2185|10|-0.21850196322809|10|25.05|-0.16712|-0.04581|-0.12590080601653|-0.014667630195724|13.737060430998|73.333828705335|659.37048996324|0.579|0.421|0.27199|19|6|0.0057400200400802|0.090564529058116|348.67001342773|2023-07-02|-0.21024|2020-03-22|0.34304|2015-11-15
2025-04-13 20:28:51|WEEKLY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|-131.78661498553|14|8.2222053512146||0|0|0.04745|113.01|0.24884|62|0.2488420988384|62|32.24|-0.00069|0.05276|0.035883228082057|0.078494757855987|149.41446550896|294.2571582974|837.11112693504|0.652|0.391|0.2329|46|23|0.0030828743315508|0.075189097593583|139.875|2024-10-20|-0.39107|2020-03-22|0.45165|1998-10-18
2025-04-13 20:28:52|WEEKLY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|-185.25755366576|2|17.359792115965|-0.1058|-1|1|-0.10585|148.04|1.42836|70|1.4283594595763|70|28.28|-0.00684|0.11075|0.19073572107408|0.38788699413638|143.8150304711|406.78218824597|651.01141062524|0.556|0.389|0.37122|18|8|0.0068859607843137|0.12273505882353|183|2025-01-19|-0.30984|2022-03-13|0.31953|2016-11-13
2025-04-13 20:28:52|WEEKLY|00605|39153|/equities/bruker|R1000GROWTH|-53.833927263499|52|5.3509485571625|0.5015|-1|1|0.50154|38.76|0.09646|18|0.096464629214318|18|34.36|-0.01804|0.06109|0.01049466605682|0.09481692620547|41.613578991067|187.44711988996|168.08325767214|0.694|0.444|0.27848|36|21|0.0033071118012422|0.099632818322981|94.860000610352|2024-03-24|-0.40639|2008-11-02|0.52733|2000-08-27
2025-04-13 20:28:54|WEEKLY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-119.76647641075|10|9.8113253176628|0.2589|-1|1|0.25893|90.87|-0.12974|4|-0.12973734522183|4|34.05|-0.06629|0.05943|0.016381048104996|0.12204306384571|13.952825447931|134.57408977851|773.36172550283|0.591|0.409|0.32935|44|19|0.0047747246184472|0.10971658261447|157.9799041748|2024-08-04|-0.62837|2006-05-21|0.98446|2014-01-12
2025-04-13 20:28:56|WEEKLY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-39.438707899192|61|3.5103856958081||0|0|0.25562|29.12|1.4216|84|1.421598884519|84|46.17|0.18419|0.32499|0.51462811379892|0.86970749691929|256.72511407166|319.1232912|177.02127348735|0.5|0.333|0.35773|6|1|0.0043914836795252|0.10717252225519|108.81999969482|2021-11-07|-0.28234|2020-03-22|0.39264|2022-11-13
2025-04-13 20:28:57|WEEKLY|00608|15706|/equities/churchill-downs|R1000GROWTH|-122.76473465868|10|6.9982447336401||0|0|0.15982|102.51|-0.1374|11|-0.13739571312999|11|41.55|-0.03388|0.02687|0.010305003450964|0.13592686122198|32.813783974967|244.15558589901|2017.9134581846|0.625|0.375|0.22396|40|19|0.0029180490724117|0.06740211250748|150.45080566406|2023-05-07|-0.22079|2020-03-01|0.29328|2020-03-29
2025-04-13 20:28:58|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
2025-04-13 20:28:58|WEEKLY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|-89.910519558817|14|4.5485067230561|0.0102|-1|1|0.01018|79.71|-0.08113|15|-0.081127346643859|15|30.72|-0.00797|0.0521|-0.0028030599138894|0.053724080387272|44.157255711667|265.72073807445|53139.997278056|0.566|0.368|0.16755|76|30|0.0035593100511073|0.055565800681431|94.769996643066|2024-03-24|-0.19298|1990-08-26|0.26|1987-08-02
2025-04-13 20:29:01|WEEKLY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|-30.98750852127|8|2.0346030156022|-0.0131|-1|1|-0.01309|27.08|0.05361|20|0.053606569097931|20|60.17|0.10196|0.19448|0.054201391518539|0.054201391518539|111.1347828|111.1347828|95.08427092334|0.333|0.333|0.20126|6|2|0.0012146195652174|0.074997717391304|43.5|2018-06-24|-0.24367|2024-02-18|0.32176|2018-06-17
2025-04-13 20:29:01|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
2025-04-13 20:29:02|WEEKLY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|-219.08165568448|2|15.292024408418||0|0|-0.05296|181.13|0.10487|22|0.10487182413272|22|32.3|-0.01543|0.04596|0.0090608693620933|0.078407673471932|70.594224270202|276.43041456128|3946.1873390285|0.58|0.36|0.19036|50|22|0.0032839047029703|0.06324672029703|261.13000488281|2024-03-24|-0.39113|1995-06-18|0.27666|2000-04-02
2025-04-13 20:29:03|WEEKLY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|-119.32942588853|8|18.137827705524||0|0|0.27482|69.61|-0.05246|20|-0.052460205505313|20|34.2|0.39247|0.55079|0.23029173025115|0.23029173025115|158.37622957055|158.37622957055|696.7968188708|0.4|0.4|0.30029|10|1|0.0083702578796562|0.093485386819484|155.83999633789|2025-01-26|-0.35515|2022-02-27|0.37611|2023-08-06
2025-04-13 20:29:04|WEEKLY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-73.551786389396|14|3.6055952596814||0|0|0.00202|64.34|-0.07507|23|-0.07507397720538|23|37.8|-0.02185|0.00716|0.039092777032883|0.08690709817952|187.09274262474|361.19922863357|1812.3942873833|0.659|0.455|0.14704|44|25|0.0023151372315036|0.047443198090692|88.699996948242|2022-01-02|-0.26789|2020-03-22|0.28912|2008-11-30
2025-04-13 20:31:19|WEEKLY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|29.333157983574|14|1.6244944373034|0.1319|1|2|0.08342|31.95|0.22067|99|-0.23676320988526|30|47.6|-0.06679|-0.03204|-0.0080486193744626|-0.23676320988526|93.16641708|76.324|65.204083189672|0.4|0.2|0.17811|5|2|-0.0010296015936255|0.058385697211155|54.439998626709|2020-06-28|-0.10122|2021-12-05|0.14125|2025-01-12
2025-04-13 20:31:20|WEEKLY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|-68.895232270453|5|4.9389196728837|-0.0734|-1|1|-0.0734|59.37|-0.22222|24|0.013961965897778|28|32.59|0.0423|0.14388|0.10461433071042|0.19204217887456|114.910428238|315.84969909751|1558.2677119037|0.647|0.412|0.29556|34|16|0.0048873741007194|0.093009613309353|69.870002746582|2025-02-23|-0.40871|2012-06-10|0.39607|2020-03-29
2025-04-13 20:31:21|WEEKLY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-45.818348296356|19|4.1227831469217|0.3116|-1|1|0.31156|34.25|-0.11888|8|-0.11887990844492|8|29.33|-0.10635|-0.0089|0.046889397540702|-0.031518649489781|115.13055515828|89.797720287867|57.083333333333|0.667|0.5|0.2882|6|2|-0.00089010309278351|0.090130721649485|105.91999816895|2021-11-21|-0.18215|2024-12-08|0.28144|2022-11-13
2025-04-13 20:31:22|WEEKLY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|-133.29772854755|36|10.7193181065|0.2552|-1|1|0.25516|105.64|0.09428|34|0.09428225974547|34|29.11|-0.00604|0.09431|0.090838286994701|0.20845703358718|148.35428410659|284.70311406541|677.17946670778|0.778|0.5|0.24092|18|10|0.0050359749552773|0.078846815742397|184.27000427246|2024-05-19|-0.29943|2022-11-06|0.36692|2020-04-12
2025-04-13 20:31:22|WEEKLY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1588.6031000799|18|179.06230240636||0|0|-0.03097|1236.1|1.03872|36|1.0387175167652|36|27.1|0.08916|0.16739|0.19251537839203|0.27159788572221|2737.6086651502|3419.0556041706|61804.998779297|0.5|0.36|0.15929|86|26|0.0040486243611584|0.058838253833049|1769.1400146484|2024-12-01|-0.36134|2008-10-12|0.34211|2008-10-19
2025-04-13 20:31:25|WEEKLY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-47.599529643151|37|2.9343590913095|0.0895|-1|1|0.08953|41.9|-0.17051|12|-0.17051188108376|12|33.5|-0.08012|-0.04969|-0.017050752360606|-0.044883996778491|87.281641771912|89.64630226|120.4369083738|0.667|0.333|0.2449|6|5|0.0023467510548523|0.080603375527426|71.919998168945|2021-09-19|-0.16628|2022-05-15|0.31589|2020-10-18
2025-04-13 20:31:26|WEEKLY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|47.263249209707|72|2.6922248449371|0.3498|1|1|0.34979|55.22|-0.00817|17|-0.0081749267422582|17|35.03|-0.03608|0.03337|0.027298546374594|0.11438867953371|130.29714079934|1212.7950912478|13805.000099465|0.646|0.415|0.16037|65|31|0.0028918483816014|0.052400523850085|56.259998321533|2025-04-06|-0.57534|1984-07-08|0.22302|2008-11-02
2025-04-13 20:31:27|WEEKLY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-28.304679806745|36|3.7729766950727|0.5451|-1|1|0.54507|17.06|0.42274|34|0.42273929284338|34|35|0.31104|0.40108|0.37825233134249|0.70464176927779|89.819883128427|256.4646239393|7.8113552851235|0.813|0.438|0.44659|16|13|0.0021505714285714|0.14244058823529|302.5|2014-01-19|-0.67213|2016-11-06|0.52273|2017-08-20
2025-04-13 20:31:28|WEEKLY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|-103.72445218483|37|12.615651186041|0.385|-1|1|0.38504|65.53|0.21851|33|0.21850791114914|33|33.05|-0.04594|0.03521|0.043068970218981|0.089045740721678|93.058105053982|140.43992514084|485.40739836516|0.525|0.325|0.27643|40|17|0.003389793814433|0.093236443298969|199.44000244141|2021-04-11|-0.32344|2000-04-16|0.40279|2000-08-20
2025-04-13 20:31:29|WEEKLY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|-369.79908939286|32|27.711479747546|0.1991|-1|1|0.19914|288.63|0.28454|42|0.28454381150882|42|34.36|0.1585|0.22803|0.38007871555324|0.52901284950211|1153.8348200693|1569.2703436821|1268.7033181662|0.643|0.5|0.23913|14|4|0.006781953125|0.08099787109375|495.67990112305|2024-08-04|-0.25445|2020-03-15|0.37002|2020-04-12
2025-04-13 20:31:31|WEEKLY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-68.044970536216|17|5.826656667386||0|0|0.25292|51.19|0.13069|54|0.13069304238229|54|35.75|0.01977|0.08319|0.080845487553833|0.15448495695932|297.47007242437|895.66483474464|489.85645512953|0.583|0.417|0.18894|48|18|0.0020001905311778|0.061752228637413|254.33999633789|2021-04-11|-0.21336|2023-08-06|0.26806|2022-11-13
2025-04-13 20:31:32|WEEKLY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|-115.15368922726|7|13.098729081207|0.2027|-1|1|0.20271|81.93|-0.28743|14|-0.28742807466807|14|37.08|0.09966|0.19729|0.10510479400861|0.18010604483959|119.41187580031|163.55550719122|671.55739004975|0.5|0.417|0.24228|12|4|0.0058679822616408|0.071783902439024|179.69999694824|2024-06-02|-0.22386|2025-04-06|0.37897|2024-03-03
2025-04-13 20:31:32|WEEKLY|00628|16860|/equities/universal-display|R1000GROWTH|-161.19270469483|37|15.447568740235||0|0|0.34572|112.72|-0.07356|7|-0.073562678953962|7|33.57|-0.06545|0.08637|-0.020437571012403|0.13515462750324|-1.0899264283812|47.010651605991|2504.8889160156|0.636|0.455|0.39121|44|16|0.0060949438202247|0.12083748843358|262.76998901367|2021-01-24|-0.37079|2000-04-16|1.01841|2000-03-05
2025-04-13 20:31:34|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
2025-04-13 20:31:35|WEEKLY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|-164.40004356943|6|14.848386026152||0|0|0.05723|131.94|0.09619|18|0.096185470004055|18|37.75|0.24151|0.34649|0.41071847448436|0.5671997162179|15868.871018891|18073.275719657|12447.17071356|0.591|0.432|0.27044|44|20|0.0057311164465786|0.098562328931573|174.80000305176|2025-01-26|-0.37154|1995-12-17|0.43325|2009-03-29
2025-04-13 20:31:37|WEEKLY|00631|15506|/equities/sarepta|R1000GROWTH|-86.411214403237|22|11.185404953667||0|0|0.51186|51.03|-0.10497|44|-0.10496576897175|44|35.78|-0.09627|0.26183|-0.055273148110257|0.0055455755480862|-5.9792437877552|27.859582301935|130.84615071615|0.425|0.325|0.43052|40|6|0.0069653374655647|0.14959299586777|181.83000183105|2020-12-27|-0.60256|2016-01-17|1.34349|2012-07-29
2025-04-13 20:31:38|WEEKLY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|-61.555864015975|7|7.2265091895337|0.2171|-1|1|0.21708|41.08|-0.2086|6|-0.20859730308396|6|30.63|-0.03599|0.07685|0.05813862010409|0.14997898479293|107.27439622599|183.24682216385|247.46988486164|0.625|0.438|0.30815|16|9|0.0043787096774194|0.095132802419355|73.669998168945|2025-01-26|-0.21726|2019-05-26|0.36382|2024-03-03
2025-04-13 20:31:38|WEEKLY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|-122.67112455924|15|6.6445417740588||0|0|0.13608|104.37|0.01002|16|0.010022044552768|16|33.34|-0.03554|0.01531|-0.0093891826373306|0.047777944095461|28.272500913839|198.08686995372|8218.1105759104|0.643|0.357|0.1692|70|35|0.0026566098807496|0.054458526405451|141.78999328613|2024-12-01|-0.22115|2003-01-12|0.42754|1980-09-21
2025-04-13 20:31:39|WEEKLY|00634|989658|/equities/nutanix-inc|R1000GROWTH|56.515534453257|33|7.5488794636302|-0.0616|1|1|-0.06156|59.3|-0.14237|13|1.5432183276648|91|31.77|0.09918|0.19194|0.13955181231088|0.26522524801402|113.38482279619|198.08392719661|160.27026820827|0.615|0.462|0.35832|13|7|0.0043275505617978|0.10736905617978|79.98999786377|2025-03-09|-0.36511|2019-03-03|0.33603|2020-08-30
2025-04-13 20:31:41|WEEKLY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-43.365862771561|5|5.1636209238536||0|0|0.27418|26.71|0.01078|41|-0.024933241101225|35|32.73|-0.01845|0.0778|-0.0048413739583449|0.011415936955405|23.591137510353|53.951049827627|237.4222140842|0.646|0.354|0.32824|48|22|0.0038885777777778|0.11388317460317|124.79000091553|2021-11-14|-0.37005|2008-11-16|0.40541|1998-10-25
2025-04-13 20:31:43|WEEKLY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-65.556041888238|44|8.2636801970803||0|0|0.72466|38.38|0.14923|74|0.14922910658338|74|33.73|0.01914|0.07476|0.097937941424936|0.14753959448148|286.22572315614|340.93847694668|239.87500667572|0.567|0.367|0.21698|30|15|0.0024556682464455|0.072718568720379|176.5|2022-01-09|-0.41131|2008-11-23|0.51974|2008-11-30
2025-04-13 20:31:43|WEEKLY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|-129.99075650598|23|8.2670672290136|-0.01|-1|1|-0.00999|117.3|0.2503|46|0.25029604099949|46|43.93|0.11698|0.16887|0.023333792656684|0.022770055065206|105.41227979176|108.2072190365|414.19493049358|0.714|0.429|0.18854|14|9|0.003310989010989|0.057900172684458|182.5|2021-04-11|-0.32746|2020-03-22|0.28474|2020-04-12
2025-04-13 20:31:45|WEEKLY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|-140.28253665385|6|14.863751550965||0|0|0.13447|93.78|-0.44803|4|0.44830980452185|84|34.65|-0.05864|0.07084|-0.019656991486252|0.066562901943333|29.812985926392|154.95960331363|2930.6249181833|0.559|0.324|0.31545|34|14|0.0058695266272189|0.10770443786982|161|2024-12-22|-0.37363|2017-08-27|0.58015|2004-01-11
2025-04-13 20:31:46|WEEKLY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|-88.609823490666|2|8.4366080845352||0|0|-0.01787|63.21|0.08626|68|0.086263889535718|68|46.86|0.1659|0.28733|-0.023214780809884|-0.016036727339815|54.872932536526|68.996693112623|243.11538109413|0.545|0.364|0.27964|22|8|0.0030725484496124|0.09090128875969|124.93000030518|2022-01-16|-0.36522|2023-03-19|0.43192|2009-05-10
2025-04-13 20:31:47|WEEKLY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-320.24758782275|7|18.384195534017|0.1287|-1|1|0.12868|273.35|0.20473|80|0.95582407333891|89|43.08|0.03284|0.09614|0.066900824327054|0.18775455777053|154.14809325513|372.25188323096|1265.5092651666|0.708|0.417|0.19226|24|14|0.0033874519230769|0.058708740384615|365|2024-12-22|-0.224|2008-10-12|0.24076|2008-05-04
2025-04-13 20:31:48|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
2025-04-13 20:31:49|WEEKLY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|8.2159659128194|1|1.1272091992282||0|0|0|11.53|-0.00216|28|-0.0021629223661656|28|30.64|-0.10982|0.05145|-0.11127258313625|0.0012336678384168|32.467018856344|74.007337260871|37.08587866318|0.455|0.364|0.35876|11|3|0.001596765578635|0.13004189910979|95.117202758789|2021-02-21|-0.36677|2021-11-21|0.52856|2022-03-20
2025-04-13 20:31:50|WEEKLY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-167.07992163309|52|10.584590882091|0.1704|-1|1|0.17043|140.03|-0.10462|17|-0.10461755566925|17|35.24|-0.0383|0.00894|0.0098012646067867|0.13641469780541|44.164250376099|324.40396048114|8806.9179773378|0.587|0.326|0.19997|46|23|0.0036043779904306|0.064698588516746|204.0344543457|2023-07-30|-0.18381|2001-09-23|0.23051|1998-10-18
2025-04-13 20:31:51|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
2025-04-13 20:31:52|WEEKLY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|-149.14498245525|6|10.925704548262||0|0|-0.01639|129.6|0.21028|23|0.21027935280772|23|38.58|0.03652|0.11104|0.10321234751888|0.24878948013252|105.85552783754|457.77739519524|1205.5814521257|0.731|0.462|0.27965|26|13|0.0047540079365079|0.083166815476191|157.75|2025-02-23|-0.44364|2008-11-23|0.59804|2008-11-30
2025-04-13 20:31:54|WEEKLY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|-212.82481124255|11|19.474936572222||0|0|0.23932|158.67|0.38659|56|0.3865931085462|56|38.78|0.15432|0.28025|-0.11574828072542|-0.048708380701895|0.41551458735548|28.953750020585|2584.2019807692|0.472|0.306|0.3404|36|12|0.0053115647226174|0.095232062588905|312.59991455078|2024-12-15|-0.48058|1999-03-07|0.47584|2000-02-13
2025-04-13 20:31:55|WEEKLY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-5.7596902622448|32|0.66656342392719||0|0|0.29795|3.77|-0.22885|8|-0.2288490075869|8|21.1|-0.15869|0.1402|0.48097845419243|0.53814927189635|464.71011077446|240.33052419466|38.498459090296|0.5|0.3|0.50192|10|3|0.0068317768595041|0.18198409090909|132.72999572754|2020-12-27|-0.39563|2023-08-06|1.27618|2020-09-06
2025-04-13 20:31:56|WEEKLY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-143.35243701676|45|11.507478395236||0|0|0.1116|113.84|-0.23145|25|-0.23145203218833|25|35.08|0.0837|0.16535|0.12974071491229|0.175714741427|165.86810798479|151.18072076233|403.6879193546|0.667|0.417|0.26923|12|6|0.0047034838709677|0.083645870967742|260|2021-11-07|-0.24608|2020-03-15|0.25155|2020-04-12
2025-04-13 20:31:57|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
2025-04-13 20:31:58|WEEKLY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|-99.776485462686|6|14.451845937878||0|0|0.17042|55.2|-0.01813|38|-0.018134868154443|38|30.01|-0.77238|0.54861|0.0060851956561092|0.079607556227515|0.95024883078406|20.306106339066|1359.6059492836|0.487|0.359|0.32079|78|26|0.024962058823529|0.097853900255754|113.59999847412|2024-12-08|-0.97695|1993-05-09|48.57143|1993-05-02
2025-04-13 20:32:00|WEEKLY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|86.701066718395|12|1.9776696505232||0|0|-0.0139|91.51|-0.065|19|-0.06499728539847|19|39.45|0.08261|0.22597|0.16650833513168|0.29359763395196|250.4967494619|436.3780311498|1743.0476597377|0.6|0.35|0.29184|40|20|0.0050588860918817|0.10366436123348|325.11999511719|2021-01-31|-0.62944|2001-06-17|0.60854|2001-09-30
2025-04-13 20:32:02|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
2025-04-13 20:32:03|WEEKLY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-345.439438977|137|32.63970770553|0.7649|-1|1|0.76486|265.13|-0.14445|5|-0.14444982574763|5|31.42|0.02785|0.10794|0.20283845238508|0.36050201659807|141.64533107637|159.59857475|70.343053330178|0.25|0.167|0.17035|12|3|0.00023066276803119|0.065351169590643|2326.8000488281|2021-01-03|-0.22|2022-11-06|0.15454|2020-03-29
2025-04-13 20:32:03|WEEKLY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|90.715343523318|43|6.8871658164877|0.3679|1|2|0.34112|97.54|-0.16892|16|0.014789543565422|16|42.09|0.20606|0.27944|-0.051955677853362|-0.01497142319092|69.943593555286|91.770399842369|607.72589129039|0.545|0.364|0.25946|11|3|0.0055827920792079|0.080480950495049|109.99500274658|2025-02-02|-0.37143|2020-03-22|0.50406|2020-04-12
2025-04-13 20:32:04|WEEKLY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|-151.15957718856|5|9.3798601818325|0.0415|-1|1|0.04153|124.87|-0.02314|66|0.11073251935177|45|35.29|-0.00948|0.05693|0.016954978211293|0.093823759859389|72.258786609042|209.1491260897|1448.607939726|0.571|0.333|0.20121|42|20|0.0029054374158816|0.062840605652759|157.86000061035|2025-02-23|-0.28708|2001-09-23|0.33703|2020-04-12
2025-04-13 20:32:06|WEEKLY|00656|942669|/equities/freshpet-inc|R1000GROWTH|-115.19854697421|9|12.344515352894|0.3813|-1|1|0.3813|80.19|0.75|62|0.750004670764|62|53.6|0.59178|0.70689|0.299245638136|0.25812217829884|185.24675708|134.092|419.62323328221|0.3|0.2|0.3161|10|3|0.0049331985294118|0.10349737132353|186.9799041748|2021-05-09|-0.31291|2015-11-15|0.24158|2015-11-29
2025-04-13 20:32:07|WEEKLY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|31.268783888097|37|2.5225912393289|0.4609|1|1|0.4609|35.31|0.06764|45|0.067644182717465|45|36.23|-0.07108|0.0558|0.16564852651772|0.17419223498131|661.55666120781|375.84192516408|229.58388238331|0.571|0.4|0.35911|35|10|0.0043742714723926|0.11481599693252|50.5|2000-07-16|-0.55314|2014-09-07|0.47534|2000-05-07
2025-04-13 20:32:08|WEEKLY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|-103.15996924272|5|6.8849893915354||0|0|0.06166|84.46|0.13363|25|0.13362720914928|25|29.67|-0.03047|0.04092|-0.04663850212172|-0.04663850212172|80.768958690063|80.768958690063|129.93846012996|0.333|0.333|0.19149|12|3|0.0020891666666667|0.067926694444444|113.06999969482|2025-02-23|-0.34613|2020-03-22|0.30544|2020-04-12
2025-04-13 20:32:08|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
2025-04-13 20:32:09|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
2025-04-13 20:32:11|WEEKLY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|-398.12390906673|17|24.414546982656||0|0|0.08108|347.6|0.28184|54|0.28183660179587|54|28.43|-0.0012|0.06628|0.063748298838742|0.14297982769278|393.2885441705|1890.6515954878|25748.148145532|0.598|0.39|0.15941|82|30|0.0032737239028547|0.054614341712825|481.26000976562|2024-10-20|-0.22852|2001-09-23|0.28067|2009-07-26
2025-04-13 20:32:12|WEEKLY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-50.909147942704|84|5.584716069911||0|0|0.68428|34.24|-0.11743|8|-0.11743277911581|8|37.54|0.03544|0.1104|0.079187040584223|0.15066879870078|176.0047849687|379.77020682097|2050.2995543928|0.5|0.34|0.21629|50|19|0.0027672244897959|0.067492285714286|159.33000183105|2014-11-16|-0.29232|2020-03-22|0.4359|2020-04-12
2025-04-13 20:32:13|WEEKLY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-26.819843997123|88|2.2516144876885||0|0|0.54495|20.45|0.22352|25|0.22351675485534|25|46.11|0.05329|0.19712|0.16034985708454|0.20330222624205|195.77740524213|184.23176071151|78.988031073944|0.444|0.333|0.19704|18|4|0.0012352453653217|0.071854503816794|80.970001220703|2012-09-09|-0.23678|2024-02-18|0.37844|2021-02-07
2025-04-13 20:32:14|WEEKLY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|181.61727780398|24|13.144236177007|0.2948|1|1|0.29485|212.07|0.12186|42|0.12186037929455|42|36.77|-0.07813|0.05493|0.12051138189328|0.18875635683724|156.53249428774|341.02207315466|5301.7501831054|0.513|0.41|0.28908|39|13|0.0050431434454358|0.093999595058339|220.92999267578|2025-03-30|-0.31931|2000-04-16|0.5265|2008-03-02
2025-04-13 20:32:15|WEEKLY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|-167.85159463104|25|15.173864266661||0|0|0.29572|125.96|-0.01863|50|-0.018627513993718|50|30.21|-0.0015|0.05361|0.11237013365386|0.18822333216621|470.23996652627|621.53409970824|718.12994589394|0.588|0.382|0.22295|34|15|0.0033562226450999|0.071015413891532|244.03999328613|2024-04-07|-0.37273|2020-03-22|0.3248|2008-11-30
2025-04-13 20:32:17|WEEKLY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|-387.46629486204|2|29.950933329663||0|0|-0.0586|305.48|-0.02386|32|-0.023860547685244|32|33.91|0.06635|0.10741|0.12885958475571|0.27212109850973|137.06413657123|281.6096497949|1088.2793527164|0.818|0.5|0.20027|22|15|0.0040573895582329|0.059623159303882|400.80999755859|2025-02-09|-0.20568|2020-03-22|0.21761|2020-04-12
2025-04-13 20:32:18|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
2025-04-13 20:32:18|WEEKLY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|-89.098572449862|9|7.8870069838162||0|0|0.19748|68.23|-0.10243|30|-0.10242584850914|30|35.48|0.02826|0.12543|0.082896247365389|0.14843195050456|210.45827893653|363.11152960445|1102.2617564817|0.619|0.405|0.34183|42|21|0.0052043324432577|0.11160968624833|148.80000305176|2021-02-28|-0.4683|1998-10-11|0.71154|1999-01-10
2025-04-13 20:32:19|WEEKLY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-275.63260144121|77|17.916076554142|0.2317|-1|1|0.2317|245.58|-0.22446|50|-0.22445706810148|50|33.11|0.01385|0.07992|0.10544135738942|0.18534956956266|293.5245245278|591.43799622035|755.63077486479|0.636|0.409|0.23537|44|24|0.0027234507501631|0.072225512067841|1349.9799804688|2021-04-25|-0.30942|2007-11-11|0.36808|2008-03-16
2025-04-13 20:32:20|WEEKLY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-35.415841067897|28|3.1236136638675||0|0|0.26405|27.9|-0.01742|39|-0.017419912235022|39|32.26|-0.08008|0.05599|0.039192758271796|0.12112138542091|47.064126744412|182.87814479473|278.9999961853|0.519|0.315|0.34732|54|20|0.0040752006783493|0.11462893725269|86.582000732422|2019-04-14|-0.60484|1999-12-19|0.93185|2000-03-05
2025-04-13 20:32:22|WEEKLY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-4.5491999273616|205|0.58639998850287||0|0|0.97418|2.71|-0.41055|15|-0.41054582130851|15|13.25|-0.54364|-0.3753|-0.30910864661188|-0.27948344158063|12.854663834899|22.45787633414|4.0574936382685|0.625|0.5|0.55337|8|4|-0.0043606451612903|0.1625914516129|239.71000671387|2019-07-28|-0.24602|2019-08-04|0.45865|2020-05-10
2025-04-13 20:32:23|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
2025-04-13 20:32:24|WEEKLY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|-113.40886050417|37|8.1653405812027||0|0|0.01666|94.45|0.04618|33|0.046180414537372|33|28.6|-0.04967|0.05546|0.026445807934283|0.071723611499414|31.836252998319|197.2619364696|629.66664632161|0.68|0.46|0.27245|50|23|0.003703792633015|0.090835068212824|171.25399780273|2019-07-14|-0.33464|2002-09-22|0.655|1998-09-13
2025-04-13 20:32:25|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
2025-04-13 20:32:26|WEEKLY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|-468.25044710614|25|32.035530614435||0|0|0.05583|419.23|0.09791|13|0.097909676179074|13|44.56|0.03643|0.09812|0.14658864176977|0.22372253239097|671.97017562492|913.76956856909|2441.6424526704|0.588|0.412|0.16625|34|14|0.0026555035737492|0.051991228070175|547|2024-09-29|-0.17778|2008-10-12|0.2523|2023-08-06
2025-04-13 20:32:28|WEEKLY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|-83.433579532741|1|7.1395260785814||1|0|0|60.28|0.16506|34|0.16505598809024|34|32.55|0.03729|0.20772|0.12423736286618|0.16486142530807|145.63889402615|202.83968527319|563.89149808681|0.5|0.455|0.32969|22|5|0.0055451396648045|0.10750025139665|212.39999389648|2021-02-21|-0.3741|2021-11-07|0.35561|2020-03-29
2025-04-13 20:32:29|WEEKLY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|-44.157226858673|22|4.0374089274597||0|0|0.23709|34.14|-0.11333|15|-0.11333467569556|15|31.28|-0.05692|0.04522|-0.1239574438174|-0.063860970003165|14.249942584384|52.042546757928|80.804732283192|0.611|0.333|0.34911|18|11|0.0029719520547945|0.11908732876712|179.64700317383|2020-12-27|-0.27852|2014-04-20|0.48525|2016-11-13
2025-04-13 20:32:30|WEEKLY|00678|1163256|/equities/ncino|R1000GROWTH|-31.982656753346|16|3.1242190322228|0.307|-1|1|0.307|23.86|0.08646|80|0.086462597820832|80|58|0.00298|0.07656|-0.14396973312426|-0.14396973312426|67.9689376|67.9689376|32.243244068043|0.5|0.5|0.27883|4|3|-0.0020024696356275|0.10919663967611|103.94999694824|2020-09-06|-0.2583|2025-04-06|0.32042|2023-06-18
2025-04-13 20:32:30|WEEKLY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-15.828375506913|17|1.009458438726||0|0|0.23183|12.79|-0.04042|56|-0.040418466653189|56|43.19|0.19265|0.25484|0.33221458091141|0.54485884039948|4074.5970854104|7179.4061154824|3761.7646550947|0.556|0.352|0.22302|54|24|0.0032921976149915|0.077574501703577|29.459999084473|2021-06-13|-0.34881|2020-03-22|0.83482|1989-03-19
2025-04-13 20:32:32|WEEKLY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|-119.7123788858|9|9.592363949552||0|0|0.03351|103.25|0.04735|30|0.047352959127987|30|47.56|0.10469|0.15165|0.18672286369547|0.28901932062502|412.09648818639|492.77071395981|652.65487984668|0.625|0.438|0.17761|16|9|0.0031762288686606|0.053622418725618|136.30999755859|2024-11-17|-0.21825|2020-03-01|0.15699|2025-04-13
2025-04-13 20:32:33|WEEKLY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-4.2316974941033|44|0.76556581070481|0.7566|-1|1|0.75665|1.83|-0.10048|16|-0.1004784342401|16|46.5|0.07215|0.11462|0.35315806080652|-0.1004784342401|162.52437408|89.952|6.1306533317546|0.5|0.25|0.44059|4|3|-0.0074699563318777|0.14222283842795|63.549999237061|2021-08-29|-0.31971|2024-11-10|0.57439|2024-02-25
2025-04-13 20:32:34|WEEKLY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|-101.81471881225|24|5.6077138099615||0|0|-0.00903|92.13|0.11509|37|0.11508534976155|37|47.47|0.02426|0.1209|0.054282019246285|0.20292843946764|68.240845303221|373.81951591888|1301.2711616696|0.719|0.406|0.16735|32|16|0.0026370428015564|0.050253988326848|110.75120544434|2024-10-13|-0.66103|2017-01-29|0.37037|2001-10-28
2025-04-13 20:32:35|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
2025-04-13 20:32:36|WEEKLY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|89.48419559913|64|5.5544041117622|0.4467|1|2|0.42536|102.17|-0.17798|13|-0.023717745213356|27|31.93|0.0061|0.08649|0.098710980724448|0.23488061141553|207.26472038534|3076.1756798812|1885.0552902355|0.59|0.377|0.24913|61|26|0.0053247588264545|0.082623242168076|154.05999755859|1998-04-26|-0.97852|2003-03-30|0.86667|2003-06-08
2025-04-13 20:32:37|WEEKLY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-6.0823601294566|5|0.70078670346103|0.0547|-1|1|0.05467|4.15|0.74648|39|0.74647887323944|39|63.5|0.32765|0.47512|0.74647887323944|0.74647887323944|174.648|174.648|2.1065990331814|0.25|0.25|0.37346|4|2|-0.008242480620155|0.17463085271318|925.96002197266|2021-02-07|-0.32454|2023-06-25|0.58291|2021-02-07
2025-04-13 20:32:39|WEEKLY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|178.05041411304|7|13.962539083644|-0.0635|1|1|-0.06347|199.63|0.30522|99|0.3052235987251|99|37.92|0.00177|0.08825|0.046566157242603|0.18497207564634|67.146396404271|282.83108595693|4220.5074857889|0.541|0.324|0.23454|37|14|0.0041196025550035|0.06922143364088|219.2200012207|2024-12-01|-0.36879|2001-09-23|0.33761|1998-10-25
2025-04-13 20:32:40|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
2025-04-13 20:32:40|WEEKLY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|5.3681196537358|38|1.3310295060405|0.7605|1|1|0.76053|7.94|0.16407|42|0.16406811961373|42|88.33|0.40526|0.50701|0.16406811961373|0.16406811961373|116.407|116.407|16.438923773581|0.333|0.333|0.49903|3|1|-0.001056059602649|0.15848811258278|71.25|2021-01-24|-0.29376|2023-11-12|0.26652|2024-12-01
2025-04-13 20:32:41|WEEKLY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-1.3403179709727|57|0.27893931880973|0.9397|-1|1|0.93975|0.4802|0.44747|49|-0.27118042774914|10|38.5|0.22319|0.34188|0.51116252800652|0.59972518611231|598.36072187761|396.15886299492|5.2595836433471|0.571|0.429|0.29455|14|7|-0.001692268907563|0.10462924369748|115.20999908447|2021-02-21|-0.48452|2021-11-07|0.49032|2020-05-10
2025-04-13 20:32:42|WEEKLY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|-6.7041623875512|3|0.63472081174497|0.0959|-1|1|0.09586|4.81|0.1153|33|0.11530402367592|33|50.25|0.16938|0.22278|-0.021341178088335|0.051117793132716|91.771681819846|110.0723029|8.4385963908413|0.75|0.5|0.36896|4|3|-0.008546157635468|0.12430517241379|57|2021-05-30|-0.30774|2021-11-07|0.39712|2024-11-10
2025-04-13 20:32:43|WEEKLY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-36.876824227705|41|3.0922749333031|0.4557|-1|1|0.45568|28.43|-0.12735|49|-0.10119910423185|9|34.78|-0.02686|0.03231|0.043289817765948|0.077613842209463|166.07374114536|284.21702511267|407.89097791916|0.516|0.344|0.17764|64|23|0.0015738349514563|0.059426641659312|71.860000610352|2022-04-24|-0.34077|2020-03-15|0.30711|2020-04-12
2025-04-13 20:32:45|WEEKLY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-5.1308323219981|106|0.88361076764155|0.959|-1|1|0.95905|2.58|-0.44834|10|-0.44833623744707|10|28.8|0.02142|0.15811|0.2623295252318|0.22134682215594|176.3357557089|113.18399537423|1.277227685003|0.5|0.3|0.48683|10|5|-0.0044745547073791|0.14299697201018|1256|2021-02-07|-0.38618|2021-07-18|0.51929|2021-06-27
2025-04-13 20:32:45|WEEKLY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1661.3140133876|50|101.31812886859|0.147|1|2|0.1204|1771.42|-0.18257|26|-0.074328190301199|18|35.47|0.03664|0.08434|0.10375253017579|0.24875445539887|409.1366999916|1406.1714555614|21265.546940812|0.6|0.327|0.14269|55|24|0.0032701|0.044967145|2063.6799316406|2025-02-09|-0.24979|2020-03-22|0.32542|2008-09-21
2025-04-13 20:32:46|WEEKLY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|-271.25088986957|11|14.879836222083|-0.0233|-1|1|-0.02335|238.01|0.07239|67|0.072390246195012|67|33.48|-0.02457|0.01928|0.025029832334332|0.11421993912905|75.098461731236|361.08614711774|3190.482483777|0.652|0.413|0.14557|46|25|0.0028337741935484|0.04897855483871|300|2024-11-10|-0.16624|2020-03-22|0.17669|2022-11-06
2025-04-13 20:32:47|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
2025-04-13 20:32:49|WEEKLY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|165.59360358833|71|10.26132124055|0.0491|1|1|0.04906|172.77|0.08739|57|-0.022266390803713|16|37.34|0.2103|0.29154|0.048701982818684|0.17586684375507|56.789832736659|621.00600378977|47991.665946445|0.604|0.358|0.21967|53|25|0.0048819960956564|0.072670815031723|212.61999511719|2022-08-14|-0.30394|2002-10-06|0.83333|1987-11-08
2025-04-13 20:32:49|WEEKLY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|-169.95370017998|2|12.142898279801||0|0|0.02414|132.19|-0.0553|18|-0.055303666291484|18|35.02|0.10472|0.21796|0.35799975735988|0.52912147228069|3319.1832241155|7559.1693309335|17167.533209851|0.518|0.375|0.28227|56|20|0.0050315596330275|0.088904648318043|201.33999633789|2022-02-13|-0.38163|2020-03-22|0.52174|1992-05-10
2025-04-13 20:32:51|WEEKLY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|-37.977496653472|5|2.8658321796771|0.0968|-1|1|0.09683|29.94|0.76969|71|0.76969116829913|71|58.25|0.22246|0.25537|0.76969116829913|0.76969116829913|176.969|176.969|88.058825100169|0.25|0.25|0.17391|4|1|0.00049392405063291|0.063329831223629|45.619998931885|2024-04-07|-0.19685|2020-10-11|0.15878|2022-11-13
2025-04-13 20:32:51|WEEKLY|00699|101911|/equities/sabre-corpo|R1000GROWTH|-3.8285588075055|2|0.53451961442276||0|0|-0.07442|2.31|-0.25676|32|0.10365906220596|33|35.75|-0.06308|0.02381|-0.055081936365629|0.025327915347958|62.812154114568|102.44410817586|13.999999653209|0.375|0.25|0.259|16|5|0.0009239092495637|0.099703385689354|30.450000762939|2015-11-01|-0.60264|2020-03-22|0.83988|2020-03-29
2025-04-13 20:32:52|WEEKLY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|-109.85423285885|6|11.296412173652||0|0|0.12982|78.09|-0.37955|16|-0.086169550547926|23|31|-0.17802|-0.08326|-0.1108431459947|0.023510109895499|64.250266533196|103.55430177|232.82645857573|0.375|0.25|0.36048|8|3|0.0064514624505929|0.12216162055336|127.5|2025-02-23|-0.21677|2025-02-23|0.2497|2023-03-05
2025-04-13 20:32:54|WEEKLY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-124.70670801482|18|10.023069083959|0.3006|-1|1|0.30056|93.62|1.52024|101|1.5202410951851|101|43.59|0.11239|0.20145|0.18932622980755|0.36156707016249|787.72651219869|4268.3631571384|9089.3209074813|0.63|0.37|0.27453|46|23|0.0040839960435213|0.085427611275964|169.52000427246|2024-12-01|-0.4108|2020-03-22|0.38424|1991-12-29
2025-04-13 20:32:55|WEEKLY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|-164.99060465096|24|11.611868623889|0.385|-1|1|0.38502|129.89|-0.1172|11|-0.11719955396503|11|31.42|-0.00557|0.05984|0.023436210876016|0.10287507596799|97.913369866566|724.43018585171|9621.4812663488|0.581|0.365|0.16749|74|32|0.0027548381601363|0.053226827086882|449.375|2021-05-02|-0.25121|2001-09-23|0.19454|2008-11-02
2025-04-13 20:32:56|WEEKLY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|-111.74005670784|8|8.2866852132415||0|0|0.11771|88.82|0.67059|56|0.67059410841324|56|37.5|-0.00125|0.03762|0.030607629653827|0.13792623276467|104.22695666274|236.38084035939|361.79227069279|0.667|0.444|0.17678|18|11|0.0026683137829912|0.057483929618768|122.5299987793|2024-12-01|-0.1453|2020-03-15|0.18351|2020-04-12
2025-04-13 20:32:57|WEEKLY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-16.404549370613|59|1.8956832125471||0|0|0.45717|11.28|-0.32752|10|-0.32751554544551|10|37.83|0.39159|0.53348|0.76013185807996|1.0465721274559|490.92263361984|464.20985467505|54.100717153925|0.583|0.417|0.30807|12|3|0.0022063671875|0.111306171875|58.080001831055|2017-10-29|-0.29512|2024-03-03|0.51377|2020-04-12
2025-04-13 20:32:58|WEEKLY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|-347.99399204803|14|27.06352686348|-0.206|-1|1|-0.20596|345|0.07461|40|0.074606743726418|40|31.19|-0.06372|0.03744|0.066623243713465|0.13606533983891|170.85123981645|390.57469011319|2512.7458958663|0.472|0.361|0.22296|36|12|0.0045753961267606|0.076333794014084|423.92440795898|2024-03-31|-0.4865|2005-07-24|0.33796|2005-11-06
2025-04-13 20:33:00|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
2025-04-13 20:33:01|WEEKLY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|197.9261557911|6|11.759434593293|-0.0501|1|1|-0.05006|221.09|-0.08645|12|-0.13717943954849|9|29.98|-0.0866|-0.02973|-0.034222866818275|0.065526703265489|5.1628660996258|179.09601324047|9570.9957495436|0.667|0.386|0.22392|57|31|0.0038899649941657|0.06932768378063|255.93249511719|2022-04-24|-0.32381|1999-05-02|0.28106|1997-05-04
2025-04-13 20:33:02|WEEKLY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|-51.467315513366|6|3.876162792971||0|0|-0.09665|47.43|-0.15247|14|-0.15247466528398|14|24.7|-0.1671|-0.07772|-0.11418951375764|-0.033325518140762|35.667495602577|76.820235259609|174.69613617528|0.7|0.5|0.23375|10|4|0.0040613095238095|0.091139365079365|54.909999847412|2024-12-15|-0.16733|2022-06-19|0.20294|2022-11-13
2025-04-13 20:33:03|WEEKLY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|-218.87735599011|17|14.140784719687||0|0|0.11524|185.56|-0.19846|12|-0.19846368267131|12|33.24|-0.00491|0.06557|0.059099571928364|0.11391467532276|231.93131923063|631.77946300026|13951.879065496|0.6|0.414|0.18176|70|30|0.0030325693555271|0.061177545881349|279.38000488281|2024-05-12|-0.23845|2008-08-24|0.22986|2020-03-29
2025-04-13 20:33:04|WEEKLY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|1.9241550497897|24|0.36290134265276|-0.125|1|1|-0.125|2.31|0.91771|187|0.18858844398299|35|76.8|0.33156|0.3495|0.45396115839385|0.22208886904681|286.19553446176|149.23817181|6.871434937308|0.6|0.4|0.29218|5|3|-0.0031038574938575|0.11308503685504|38.299999237061|2021-01-03|-0.28979|2022-11-06|0.62842|2024-03-03
2025-04-13 20:33:05|WEEKLY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|-159.99516845222|5|9.9967059310131|0.0392|-1|1|0.03922|134.74|-0.18601|11|-0.18600881181504|11|32.03|-0.00783|0.06171|-0.023010939702795|0.014716201442608|63.342000172918|103.47510011218|381.9161285579|0.467|0.267|0.20737|30|12|0.0027235544041451|0.068504373056995|164.39500427246|2024-12-01|-0.23687|2020-03-22|0.26257|2009-04-26
2025-04-13 20:33:06|WEEKLY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-1.5218591269993|53|0.30270303875681||0|0|0.87039|0.5949|-0.4039|9|-0.40389606931355|9|90|0.12281|0.16821|-0.40389606931355|-0.40389606931355|59.61|59.61|2.707783480242|0.5|0.5|0.4734|2|1|-0.011992543103448|0.13643827586207|32.840000152588|2021-01-31|-0.31679|2024-07-21|0.23974|2023-11-19
2025-04-13 20:33:07|WEEKLY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-66.372757423741|17|5.2107789234196|0.1184|-1|1|0.11838|54.74|-0.20621|9|-0.20621325513155|9|30.29|-0.05065|0.04187|0.0056271219796072|0.018527613771751|88.488084519637|94.02423125599|163.40299008498|0.429|0.357|0.19307|14|4|0.0024153863636364|0.061256659090909|117.38220214844|2023-07-30|-0.26807|2024-07-28|0.20197|2020-03-29
2025-04-13 20:33:08|WEEKLY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-96.203628693905|6|9.1053759769885|0.1952|-1|1|0.19522|68.97|-0.09951|32|-0.02960704300988|12|31.56|0.02756|0.11761|0.049424299024684|0.2137338472807|93.674617942075|1261.7545410419|8019.7674504031|0.559|0.279|0.23209|68|26|0.003642180381218|0.073974453742445|161.47999572754|2018-01-28|-0.28798|2020-03-15|0.4198|2020-04-12
2025-04-13 20:33:09|WEEKLY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|9.7932337358545|6|2.1314178519753|-0.2026|1|1|-0.20259|11.9|-0.3993|23|0.15197568565271|11|34.14|-0.04485|0.01403|-0.15149856305009|-0.015848908890329|46.603901612679|94.03958334|53.825483681002|0.571|0.286|0.33901|7|5|0.00060327868852459|0.11696389344262|38.179313659668|2021-03-07|-0.23855|2020-08-16|0.36551|2020-08-23
2025-04-13 20:33:11|WEEKLY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-6.2635777646371|17|0.70052881496534||0|0|0.27445|4.97|-0.19695|4|-0.19695192039044|4|34.17|-0.03298|-0.00861|-0.2139300055127|-0.20722594589011|48.55292096725|62.8386625|15.717898982548|0.5|0.333|0.23496|6|3|-0.0061011764705882|0.098399366515837|35.090000152588|2021-02-14|-0.24247|2025-03-02|0.29676|2025-03-30
2025-04-13 20:33:11|WEEKLY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|-140.02913947453|9|13.553046847549|0.2762|-1|1|0.27615|99.29|-0.18293|25|-0.18292831677783|25|25.99|-0.05789|0.00281|-0.020221581767739|0.042946390496587|8.8184350364109|209.25608842818|5706.3218604213|0.644|0.422|0.18779|90|40|0.0027555986365573|0.059994942479761|185.2799987793|2024-11-10|-0.19608|1987-10-25|0.24|1982-10-24
2025-04-13 20:33:12|WEEKLY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|-13.968081905826|21|1.1618606098441||0|0|0.18019|10.51|-0.1189|15|-0.11890037616716|15|34.83|-0.13638|0.0697|-0.064912223438695|-0.064912223438695|74.518223500413|74.518223500413|41.872510235661|0.5|0.5|0.30389|6|2|0.00059982532751092|0.094426113537118|30.379999160767|2021-03-21|-0.5017|2022-09-25|1.15485|2023-01-15
2025-04-13 20:33:13|WEEKLY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|-141.1860212764|17|11.482802610974|-0.0408|-1|1|-0.0408|120.41|-0.15289|9|-0.15288865609594|9|29.26|-0.08108|0.01493|-0.056914364751003|0.017116717216842|6.5916686682159|63.650164234086|2583.9057425931|0.52|0.34|0.26702|50|19|0.0041797295469912|0.091003921568627|155.55999755859|2024-11-10|-0.38352|2008-10-05|0.37914|2008-12-14
2025-04-13 20:33:14|WEEKLY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-177.73801807925|6|12.73412516474|-0.0043|-1|1|-0.00431|144.35|0.55367|48|0.55366979146624|48|38.94|0.06732|0.1721|0.19809810391707|0.32644396889474|450.45942102476|1087.6633254781|601.45835876465|0.471|0.353|0.23769|34|12|0.0028660045146727|0.075301926260346|179.08999633789|2025-02-16|-0.34705|2014-05-18|0.29319|2014-03-09
2025-04-13 20:33:16|WEEKLY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-50.813796558758|7|4.35588880741||0|0|0.12225|39.92|0.29638|42|0.29638320450071|42|33.7|-0.02875|0.04204|-0.028328296921828|0.031893584168282|74.553608878968|110.57596200328|107.8918869431|0.7|0.5|0.21888|10|4|0.001874110787172|0.08195693877551|63.487499237061|2025-02-02|-0.36379|2018-11-11|0.23183|2019-03-03
2025-04-13 20:33:17|WEEKLY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|224.06294721291|7|17.280102793773|-0.0556|1|1|-0.05558|249.97|1.18812|240|1.1881231285257|240|32.96|0.02965|0.14107|0.15473781656437|0.22093637386037|758.71350876828|1697.9691347547|113622.72844327|0.507|0.394|0.22247|71|21|0.0046543904518329|0.069070051150895|283.60000610352|2024-12-01|-0.35532|1998-04-26|0.36967|2001-09-30
2025-04-13 20:33:18|WEEKLY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|-29.819679396265|10|4.4564037731031||0|0|0.46826|17.09|0.31964|20|0.31963877040431|20|23.13|-0.16572|-0.04369|-0.078649029301579|-0.10545259362575|57.504003188745|55.906747415096|40.555292833692|0.625|0.5|0.39545|8|3|-0.00014422680412371|0.13169927835052|76|2021-08-15|-0.36287|2024-03-10|0.34512|2023-12-03
2025-04-13 20:33:18|WEEKLY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-6.6100214632369|22|0.9933404893351||0|0|0.19036|3.36|-0.2|18|-0.19999996067322|18|36.06|0.0649|0.21218|-0.057182419914494|-0.15533471734923|41.673902280973|32.477739894488|22.414942937956|0.5|0.313|0.32933|16|6|0.0016672073578595|0.11049968227425|42.75|2017-05-07|-0.40263|2024-03-03|0.42991|2024-07-14
2025-04-13 20:33:19|WEEKLY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-4.0229409616452|4|0.45488230232183|-0.1038|-1|1|-0.10381|3.19|-0.21587|10|-0.21586941368004|10|24|-0.25496|-0.14588|-0.3890193820832|-0.31106618328606|2.5731166154568|15.34126484059|5.7066189090239|0.7|0.5|0.43117|10|6|-0.0056568724279835|0.15197781893004|151.80000305176|2020-12-13|-0.3668|2021-06-20|0.4897|2020-11-15
2025-04-13 20:33:21|WEEKLY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-1.7329232983029|53|0.24929109190028||0|0|0.5641|1.02|-0.42365|17|-0.42364533321463|17|19.9|-0.30882|-0.21288|-0.23463458021786|-0.2004450151895|1.8638411478908|36.273449507561|9.3321130141552|0.7|0.4|0.5354|10|5|-0.0014734262948207|0.20023569721116|39.240001678467|2021-02-14|-0.2686|2023-08-06|0.44348|2023-01-15
2025-04-13 20:33:21|WEEKLY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-11.878923981936|78|1.1679746606453|0.4685|-1|1|0.46851|8.27|-0.05024|11|-0.050241795192085|11|31.84|-0.00056|0.07179|0.028708268969924|0.10153497662499|98.73133787452|247.19135219965|89.020457392059|0.523|0.318|0.21169|44|15|0.0015548376184032|0.076252395128552|49.900001525879|2017-03-05|-0.43199|2018-12-23|0.35964|2020-03-29
2025-04-13 20:33:23|WEEKLY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-13.800007864191|3|1.6664922846418||0|0|-0.30272|12.91|-0.1742|27|-0.17419874222901|27|28|-0.05248|0.03142|0.05577919400287|-0.11236137689369|109.1487217763|78.4080584|33.902308893493|0.375|0.25|0.32098|8|1|-0.0015771681415929|0.11417637168142|45.479999542236|2021-11-07|-0.26032|2022-08-14|0.37559|2022-11-13
2025-04-13 20:33:23|WEEKLY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|-14.434058500666|47|1.2038529162072|0.3133|-1|1|0.31327|11.18|-0.20489|4|-0.20488906558641|4|50|-0.03984|0.0605|-0.20488906558641|-0.20488906558641|79.511|79.511|28.161209295523|0.25|0.25|0.27132|4|1|-0.0030126829268293|0.096508333333333|49.270000457764|2021-11-14|-0.33|2021-11-14|0.19082|2022-10-23
2025-04-13 20:33:24|WEEKLY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|531.81216861413|7|27.500844044668|-0.0123|1|1|-0.01233|593.39|-0.13|17|0.10846630224892|74|31.23|-0.02818|0.03948|0.021600047866652|0.10448395778209|90.193949114254|569.93731306702|7473.4258233263|0.533|0.32|0.14892|75|24|0.0025462265758092|0.049718194207836|654.61999511719|2024-03-17|-0.25163|2006-07-16|0.26442|1991-02-10
2025-04-13 20:33:27|WEEKLY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-409.53277993747|8|40.576758148103||0|0|0.03691|308.17|1.35249|40|1.3524919609012|40|31.68|0.04377|0.20694|0.24551248798372|0.40573411981599|565.03192625416|1050.0886951878|1760.9715053013|0.591|0.409|0.25178|22|6|0.0063633380681818|0.090850284090909|469.98001098633|2025-02-09|-0.29815|2012-08-12|0.43761|2019-11-10
2025-04-13 20:33:28|WEEKLY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|-29.030571912322|4|1.6160240089208||0|0|0.02412|24.68|0.04168|65|0.041684261098306|65|49.53|0.1316|0.2034|0.097786473867841|0.21628710492177|364.83336268347|557.8818526142|316.00512786166|0.618|0.324|0.27272|34|16|0.003168648488441|0.089566674570243|31.379999160767|1995-08-20|-0.34518|2000-01-09|0.60194|2008-11-30
2025-04-13 20:33:28|WEEKLY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|-165.00835790381|32|9.4744681985697||0|0|0.14055|144.19|-0.05795|30|-0.057948185061723|30|38.48|-0.02377|0.03422|0.017693490044314|0.096602638461034|68.463531699406|508.08006541679|7629.1007160189|0.633|0.383|0.18451|60|29|0.0027033076923077|0.061898670940171|200.60499572754|2024-07-21|-0.26761|2008-10-12|0.27291|2001-09-23
2025-04-13 20:33:30|WEEKLY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|2.7067116462686|5|0.76609611632102|0.5639|1|2|0.40247|5.68|-0.2127|19|-0.2126983577771|19|40.8|0.01549|0.05678|-0.27363925890005|-0.27391155504817|38.050832604584|52.3460024|18.933332761129|0.6|0.4|0.45511|5|3|-0.0030296153846154|0.14583586538462|44.830001831055|2021-06-20|-0.31852|2024-11-10|0.36867|2025-04-13
2025-04-13 20:33:31|WEEKLY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|77.082567852311|6|5.0292079006593|-0.0861|1|1|-0.08611|83.84|-0.10464|11|-0.030695579412353|21|36.05|0.01266|0.07546|0.074593777272805|0.19059833752755|155.38962813852|721.63484941033|3212.2605251987|0.554|0.323|0.20303|65|31|0.0029705706984668|0.06414702725724|130.41999816895|2022-03-27|-0.46066|2000-11-19|0.83168|2001-12-09
2025-04-13 20:33:33|WEEKLY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-38.959281053286|82|2.6368191322711||0|0|0.45155|33.96|-0.12195|8|-0.12194759238752|8|24.63|-0.02122|0.02638|0.013832371492068|0.063771377972216|112.02033567871|634.03698342909|8489.9996446075|0.576|0.402|0.11536|92|27|0.0023996804431189|0.039176744780571|81.798133850098|2020-12-20|-0.19365|2020-03-15|0.24082|1993-12-19
2025-04-13 20:33:34|WEEKLY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|-218.75107604892|10|12.05869303356|0.073|-1|1|0.07302|190.42|-0.11052|47|-0.11295549515883|3|29.54|-0.03202|0.04101|-0.0098458622502599|0.088620591197069|53.810727818837|182.16008308494|911.1004863374|0.577|0.346|0.16005|26|13|0.0036609137709138|0.051019871299871|237.99240112305|2024-12-22|-0.14365|2023-08-20|0.63262|2015-09-20
2025-04-13 20:33:35|WEEKLY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|-151.87137689973|11|15.588412734225|0.3851|-1|1|0.38515|109.05|-0.01216|10|-0.012162556509298|10|51.03|0.41375|0.55625|0.5064901138163|0.82912014410113|8985.5556944978|17207.122449415|8938.5246306906|0.594|0.375|0.31638|32|14|0.0053381740718198|0.10437722458917|223.97999572754|2025-02-02|-0.28438|2009-03-01|0.52381|2000-08-20
2025-04-13 20:33:36|WEEKLY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|-36.585280703212|2|2.5659281787638|-0.1302|-1|1|-0.13021|32.81|0.14852|71|0.14851610517116|71|31.93|-0.01833|0.06374|0.063521115475843|0.083732718777786|178.37725774938|194.58409674261|113.92361889743|0.667|0.4|0.24915|30|15|0.0027090928050052|0.086623055265902|105.19999694824|2018-02-04|-0.47024|2020-03-22|0.5836|2020-03-29
2025-04-13 20:33:37|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
2025-04-13 20:33:39|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
2025-04-13 20:33:40|WEEKLY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-28.823413919762|88|3.5908905873794|0.4339|-1|1|0.43392|22.23|-0.21255|4|-0.21255261081114|4|24.17|-0.25738|-0.18871|-0.089101613485013|0.055369174310178|58.521160436724|104.20247105|121.47541239902|0.667|0.333|0.29384|6|4|0.0033254310344828|0.1049736637931|53.049999237061|2023-07-23|-0.16657|2021-01-31|0.31148|2020-11-08
2025-04-13 20:33:40|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
2025-04-13 20:33:42|WEEKLY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|-31.859888286511|14|2.3330836275304|0.0215|-1|1|0.02151|26.38|0.00411|36|0.0041122362532622|36|23.3|-0.10098|-0.04912|-0.072487578182962|-0.058973686789602|55.121384312916|69.62134086949|92.366896218449|0.7|0.5|0.23141|10|5|0.00089642276422764|0.072396219512195|63.310001373291|2021-01-10|-0.125|2023-10-01|0.21707|2024-05-05
2025-04-13 20:33:42|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
2025-04-13 20:33:44|WEEKLY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|-202.27191246518|8|12.210637691843||0|0|0.01019|172|1.13196|68|1.1319600744733|68|32.25|-0.06738|0.03385|0.21236228385671|0.47089357626361|158.55618330954|328.22689904725|649.05660377359|0.375|0.25|0.22463|16|4|0.0045817017208413|0.064350038240918|216|2025-02-02|-0.16763|2022-11-06|0.20108|2020-04-12
2025-04-13 20:33:45|WEEKLY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|-77.276775799456|3|5.0317727453301||0|0|0.02521|64.58|0.06692|27|0.066922495109722|27|35.67|0.02011|0.12588|0.040719678305749|0.095925805125624|62.885895559449|156.84999293516|291.95298092625|0.587|0.413|0.27963|46|16|0.0033335727328058|0.09532510042605|80.5|2025-02-09|-0.38937|2001-09-23|0.69576|2008-11-02
2025-04-13 20:33:46|WEEKLY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|-5.7505347431481|49|0.90601157151264|0.699|-1|1|0.69904|3.3|0.7516|23|0.75159740442157|23|44.13|-1.49592|-1.3516|0.13030551416305|0.23143987349869|120.00702710377|192.48658569887|63.359190852607|0.75|0.313|0.51633|16|10|0.034655901856764|0.18106811671088|165|2011-06-12|-0.83167|2013-05-12|18.58375|2010-05-30
2025-04-13 20:33:47|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
2025-04-13 20:33:48|WEEKLY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-62.452189849038|51|5.9273965909147|0.4544|-1|1|0.45437|44.24|-0.04274|20|-0.042739022994293|20|33.79|-0.01912|0.08223|0.061128004385305|0.11770174057623|178.99793345303|534.96361601953|2949.3334452311|0.588|0.412|0.22851|68|27|0.003180702725724|0.07719426746167|117.62000274658|2021-05-16|-0.42981|2008-10-26|0.53419|2009-08-02
2025-04-13 20:33:50|WEEKLY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-37.570407074747|17|2.5451358696015||0|0|0.10843|30.67|0.14046|57|0.14046390874964|57|29.28|-0.07547|-0.0149|-0.056124930307593|-0.043815549096743|60.74834889258|74.126635899347|139.53594501837|0.444|0.333|0.1745|18|5|0.0015762983425414|0.059941436464088|41.654998779297|2024-12-01|-0.25038|2020-03-22|0.20116|2020-04-12
2025-04-13 20:33:51|WEEKLY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|-72.639457768933|17|3.9048188748412||0|0|0.06777|63.41|0.03736|53|0.037364602099206|53|28.44|-0.03004|0.02538|0.021887280750064|0.078899777456287|96.13391373165|554.88012896247|18649.999758952|0.549|0.39|0.15749|82|27|0.0030207751277683|0.052295894378194|78.949996948242|2024-12-01|-0.23288|1987-10-25|0.31212|2008-11-30
2025-04-13 20:33:52|WEEKLY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-368.64302115489|6|30.084179845001||0|0|0.04391|291.57|-0.19194|19|-0.191935262179|19|30.67|0.0559|0.13338|0.16744946165287|0.25746670360394|776.20981017901|1690.6540868176|2622.0324669505|0.542|0.375|0.26285|48|21|0.0048467569397427|0.091762674339878|417.98001098633|2021-03-21|-0.37143|2008-11-23|0.91589|2008-11-02
2025-04-13 20:33:53|WEEKLY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|107.93113815441|103|5.5005336925709|0.8952|1|2|0.84594|118.86|-0.15971|12|-0.15970855413433|12|43.88|0.04307|0.10086|0.078398925482487|0.23305785863998|207.35811039457|1972.1970146565|66033.331048488|0.694|0.408|0.18206|49|25|0.0035746625222025|0.06011480017762|125.67500305176|2025-04-06|-0.21429|1982-02-28|0.30769|1982-11-07
2025-04-13 20:33:54|WEEKLY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-105.74131130159|109|9.1288471176795|0.2272|-1|1|0.22715|86.23|-0.03901|20|-0.03900511057671|20|35.07|0.04394|0.11362|0.052415618360889|0.13060656874059|41.94541883311|136.81396513046|1895.1648294988|0.587|0.391|0.25374|46|22|0.0035991516560139|0.082461934921557|140.83839416504|2021-05-16|-0.5197|1992-06-21|0.33283|1998-10-25
2025-04-13 20:33:56|WEEKLY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-13.121041171874|6|2.3986803270465|0.4022|-1|1|0.40223|5.9|-0.21698|21|-0.21698375351271|21|22.71|-0.13217|0.05304|0.062185388037761|0.28903951937741|59.129460205099|137.0592251097|42.293908071947|0.357|0.214|0.36819|14|4|0.0020587616099071|0.13755894736842|65.900001525879|2021-01-17|-0.38305|2025-04-06|0.38893|2020-07-12
2025-04-13 20:33:57|WEEKLY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|-148.88885041851|2|11.896060217134|-0.1188|-1|1|-0.11876|125.67|1.267|73|1.2670030991048|73|29.33|-0.01529|0.08426|0.12231452155943|0.20848115572366|170.6223081612|282.93751290695|461.69566135964|0.556|0.444|0.21856|18|6|0.0046249527410208|0.073134423440454|140.55000305176|2025-02-23|-0.35429|2020-03-22|0.31193|2020-06-07
2025-04-13 20:33:58|WEEKLY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-65.129297183523|8|5.754765804135|0.2138|-1|1|0.21376|49.47|-0.12876|4|-0.12875610683449|4|31.93|0.00511|0.17745|0.12478721649407|0.22129497621521|267.79554538759|884.43369520185|1255.5837690927|0.548|0.405|0.28425|42|12|0.0045927893175074|0.098061068249258|78.849998474121|2025-02-02|-0.35323|2002-12-15|0.39589|2017-10-22
2025-04-13 20:33:59|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
2025-04-13 20:33:59|WEEKLY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-29.089113354978|43|3.0399046342562||0|0|0.58357|20.43|-0.11043|21|-0.11042611031897|21|32.94|-0.01168|0.04447|0.032563318073292|0.099767509225371|81.093690514719|423.39925221477|247.63636733546|0.6|0.4|0.20177|70|30|0.0016296933560477|0.066846601362862|67.25|2022-06-05|-0.42637|1999-02-14|0.33905|1999-04-18
2025-04-13 20:34:02|WEEKLY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-39.865926284267|109|3.803642120187||0|0|0.45217|28.98|-0.29392|19|-0.22306234768252|13|35.05|0.05123|0.15139|0.086765556807544|0.21814163122977|133.01287189565|432.3354943251|827.99998692104|0.595|0.286|0.27131|42|16|0.0041795316455696|0.089215405063291|87.589996337891|2022-06-12|-0.29688|2002-02-17|0.904|1999-11-14
2025-04-13 20:34:02|WEEKLY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|-114.78080341024|32|8.9377682103154|0.3353|-1|1|0.33531|89.74|0.19088|95|0.19087934405917|95|34.9|0.05224|0.12265|0.15606530754298|0.28783409219862|489.85422903409|975.38248689674|1202.9490268751|0.7|0.433|0.2871|30|16|0.003924452690167|0.081101836734694|162.63999938965|2024-04-14|-0.33718|2020-03-15|0.29869|2020-04-12
2025-04-13 20:34:03|WEEKLY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|-82.992348316617|2|7.9074492862844||0|0|-0.05722|60.6|-0.20686|19|-0.20686011546338|19|33.67|-0.12183|-0.05159|-0.14908337392153|-0.1513573867765|51.918602118986|60.529533563767|68.381851270546|0.667|0.5|0.268|6|3|0.00028960591133005|0.10288684729064|108.75|2021-08-08|-0.19243|2024-08-04|0.21992|2022-08-07
2025-04-13 20:34:04|WEEKLY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|6.3715676479557|23|0.71537603762548||0|0|-0.14731|7.12|-0.2119|31|-0.081618605108059|18|58.67|0.1012|0.14665|-0.14675999509946|-0.081618605108059|72.3775278|91.838|35.073892380057|0.667|0.333|0.29957|3|1|-0.0033379292929293|0.097918737373737|24.489900588989|2021-08-01|-0.23795|2023-08-06|0.22755|2024-11-03
2025-04-13 20:34:05|WEEKLY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-21.736264762332|2|2.3037548254099||0|0|-0.0028|14.33|0.69192|191|2.1159944582522|56|33.46|-0.00208|0.10894|0.092541671382645|0.29863169846575|88.826797362944|2108.1217687377|7542.1053176443|0.625|0.354|0.28413|48|21|0.0053914250155569|0.099024909769757|142|2021-03-21|-0.48998|2020-03-22|0.57003|2020-05-24
2025-04-13 20:34:07|WEEKLY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|43.566408797967|89|4.5089877489681|1.0923|1|1|1.09231|52.81|-0.07232|22|-0.072315544299706|22|28.36|0.02466|0.10217|0.017652451911631|0.0226436644578|94.071950051201|101.47103749917|703.19573586956|0.44|0.28|0.24412|25|8|0.0039620577164366|0.079321003764115|57.159999847412|2025-02-16|-0.25185|2011-08-07|0.28477|2021-08-15
2025-04-13 20:34:08|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
2025-04-13 20:34:09|WEEKLY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-18.10587003525|7|1.8669566402696||0|0|0.09568|12.57|-0.32972|3|-0.32972124949923|3|25.13|-0.10759|-0.03745|-0.14235575176587|-0.17262508231049|35.538317034199|42.169525066353|36.711445907228|0.75|0.5|0.30844|8|4|-0.0018179710144928|0.10241458937198|48.419998168945|2021-07-04|-0.378|2024-05-12|0.20751|2022-03-20
2025-04-13 20:34:09|WEEKLY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|45.395912226131|13|4.2515656602332|-0.0968|1|2|-0.11717|48.75|0.91751|59|0.91750628769837|59|60.67|0.19876|0.32117|0.91750628769837|0.91750628769837|191.751|191.751|205.69619590997|0.333|0.333|0.24593|3|0|0.0053185051546392|0.084114072164948|62.150001525879|2024-05-19|-0.20779|2024-09-08|0.19846|2022-03-20
2025-04-13 20:34:10|WEEKLY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|5.4447015078053|8|1.1341350335291|-0.1949|1|1|-0.19495|6.69|-0.27183|24|-0.27182807801615|24|30.09|0.02007|0.1193|0.11966654997313|0.25018919544598|70.332006509129|175.00455939627|182.2888261075|0.571|0.343|0.26818|35|15|0.0027784339622642|0.085214933962264|61.770000457764|2019-02-10|-0.37961|2012-12-23|0.47865|2025-02-23
2025-04-13 20:34:12|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
2025-04-13 20:34:12|WEEKLY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|46.837273740981|36|2.8321886333067|0.3198|1|2|0.26133|47.3|0.25579|55|0.25579392237607|55|35.52|-0.02915|0.02266|0.018357889886755|0.072045820812272|101.8100297708|135.06039119953|300.3174554734|0.36|0.24|0.16799|25|6|0.0020653304442037|0.057971408450704|56.759998321533|2025-02-09|-0.23863|2020-03-22|0.20929|2007-08-26
2025-04-13 20:34:13|WEEKLY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|21.234205500298|24|0.39859826829265|0.4528|1|1|0.45284|22.49|0.40093|147|-0.31386085349749|19|57|-0.10258|-0.08811|0.043533980162528|-0.31386085349749|96.12341102|68.614|83.296295448586|0.667|0.333|0.33459|3|3|0.0010864948453608|0.094754020618557|39.706699371338|2021-08-29|-0.17163|2022-04-24|0.28443|2022-06-26
2025-04-13 20:34:14|WEEKLY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-31.308847810486|7|4.00128250177||0|0|0.12196|20.59|-0.24668|14|-0.24667774545512|14|55|-0.04048|0.11916|-0.52633113645865|-0.24667774545512|14.61591464|75.332|17.218598291776|0.5|0.25|0.45189|4|1|-0.0018227876106195|0.16214800884956|183.89999389648|2020-12-27|-0.31963|2023-04-09|0.45639|2023-02-05
2025-04-13 20:34:14|WEEKLY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-543.45059425113|37|42.910758520519|-0.0274|-1|1|-0.02744|493.19|-0.14408|3|-0.1440752976893|3|29.36|-0.04043|0.0418|0.034212903667207|0.1770243773957|37.199660490974|1517.7097040895|18198.892822844|0.714|0.446|0.26056|56|26|0.0054813630952381|0.096114482142857|703.26501464844|2021-11-07|-0.5137|1997-10-26|0.86174|2006-03-05
2025-04-13 20:34:16|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
2025-04-13 20:34:17|WEEKLY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|-6.9490005571987|25|0.66050019526964||0|0|0.34087|4.37|0.05523|45|0.055229867939726|45|23.8|-0.09135|-0.01697|-0.15999919487299|-0.026739186848241|23.477157784668|86.881808377827|46.989245117572|0.7|0.4|0.22702|10|4|-0.00076645038167939|0.095680190839695|14.380000114441|2021-01-03|-0.20976|2025-04-13|0.21295|2023-12-17
2025-04-13 20:34:18|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
2025-04-13 20:34:19|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
2025-04-13 20:34:20|WEEKLY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|-87.202732988004|8|5.8681093652609|0.0958|-1|1|0.09579|72.59|0.06735|48|-0.14289780733832|13|29.77|-0.05475|0.04024|0.045052731261308|0.074721808783737|125.08235250496|149.2101233335|537.70367657697|0.455|0.364|0.21352|22|8|0.0036127794561934|0.065589652567976|94.930000305176|2025-02-02|-0.243|2023-02-12|0.24581|2024-05-12
2025-04-13 20:34:22|WEEKLY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-46.971887713654|14|6.3889627873842||0|0|0.18446|26.35|0.43704|10|0.43703936164434|10|23.6|-0.21206|-0.11322|-0.14543492433289|-0.11586854838242|11.420175718207|42.958496495843|37.962828110113|0.8|0.4|0.52923|10|5|0.0027944979919679|0.16992393574297|188.30000305176|2021-01-17|-0.2895|2024-08-04|0.6386|2023-11-05
2025-04-13 20:34:22|WEEKLY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-5.8709105475373|4|0.64780351266686|0.0162|-1|1|0.01617|4.26|-0.35082|34|-0.35082460657003|34|49.75|-0.08287|-0.06195|-0.35082460657003|-0.35082460657003|64.918|64.918|12.474377858091|0.25|0.25|0.39076|4|2|-0.0057221782178218|0.14203831683168|50.400001525879|2021-07-04|-0.31776|2022-05-15|0.36699|2022-12-04
2025-04-13 20:34:23|WEEKLY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-109.66039543385|8|8.2967983253628|0.1249|-1|1|0.12491|86.38|0.5235|62|0.52350225547303|62|36.58|0.05402|0.13557|0.12729828047313|0.19251318466389|579.62333276143|1074.7648478801|1545.2593004569|0.594|0.422|0.24412|64|28|0.0030233560477002|0.080518568994889|122.87000274658|2024-12-01|-0.54167|2008-11-09|0.54265|2009-08-09
2025-04-13 20:34:25|WEEKLY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-10.097290727312|1|0.8899303187314||1|0|0|7.13|-0.16019|22|-0.16018842088828|22|32.83|0.04035|0.09336|-0.059301237211348|-0.12883450998459|74.591602019538|64.901768049715|18.310221792228|0.667|0.5|0.30792|6|2|-0.0054209644670051|0.11478720812183|40.705001831055|2021-08-15|-0.25553|2021-09-26|0.32015|2023-05-14
2025-04-13 20:34:26|WEEKLY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-18.559693029394|2|2.7833643525411||0|0|-0.09558|10.66|-0.321|13|-0.32100491318635|13|30.75|-0.33314|-0.22832|-0.54735613830826|-0.35924436292883|-1.8552438942625|16.352354610789|3.3364631760288|0.75|0.5|0.6496|8|6|-0.0048878947368421|0.17775591093117|336|2020-07-26|-0.55373|2021-08-15|0.69572|2022-08-14
2025-04-13 20:34:27|WEEKLY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-4.0112072082642|9|0.64040111113636||0|0|-0.13898|3.36|0.10916|38|0.10916158588985|38|106.5|0.34741|0.52327|0.10916158588985|0.10916158588985|110.916|110.916|12.125586452937|0.5|0.5|0.51041|2|0|-0.004982443438914|0.13431895927602|28.729999542236|2021-06-20|-0.21101|2023-03-26|0.56314|2024-09-15
2025-04-13 20:34:28|WEEKLY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|-53.826916127282|5|4.6589719152706||0|0|0.1331|39.6|0.42284|67|0.42283590893393|67|44.1|0.06377|0.11385|-0.0039767265367757|0.093962441480759|51.223605499149|184.3974317312|436.6041875031|0.476|0.262|0.21089|42|15|0.0023543157327586|0.071233345905172|131.46000671387|2008-09-21|-0.37209|2009-04-26|0.50485|2009-05-10
2025-04-13 20:34:29|WEEKLY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|-84.864530034104|4|6.9531763219962|0.143|-1|1|0.14301|65.62|-0.08376|26|-0.083763203938921|26|43.94|0.00195|0.07742|0.090547267496854|0.21401056545303|177.87802375439|428.55629780637|897.67446320431|0.594|0.344|0.2403|32|14|0.0028674449964514|0.072713151171043|114.98000335693|2021-05-02|-0.23424|2001-07-29|0.28777|1998-09-27
2025-04-13 20:34:30|WEEKLY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|148.45913408319|64|13.055566822252||0|0|-0.15856|151.99|-0.0901|46|-0.189136324937|6|31.67|0.03526|0.13107|-0.07363885971335|-0.02449367749098|9.5429873169892|60.84915395069|1080.2417113703|0.576|0.303|0.30093|33|15|0.0060294675090253|0.11080231949458|217.75999450684|2023-02-05|-0.44375|2008-11-16|1.13281|2009-08-30
2025-04-13 20:34:31|WEEKLY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|0.21944838594392|8|0.10812035348||0|0|-0.30612|0.34|0.51961|70|-0.5526315816992|14|40.2|0.02981|0.08656|-0.11385293851291|-0.43058332017158|47.007381750452|30.93384602|0.85106382248605|0.6|0.4|0.59231|5|2|-0.0071771153846154|0.26611764423077|79.83910369873|2021-07-04|-0.59113|2022-11-06|1.32|2024-02-18
2025-04-13 20:34:33|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
2025-04-13 20:34:34|WEEKLY|00792|20751|/equities/first-republic-bank|R1000VALUE|-0.027400215055661|170|0.0074667383891404|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|0.0034492780748663|0.16012461229947|222.86000061035|2021-11-21|-0.90028|2023-05-07|2.15|2024-12-08
2025-04-13 20:34:35|WEEKLY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|90.661125727086|6|5.0006204778359||0|0|-0.06653|97.09|0.06073|58|0.060726631648184|58|28.78|-0.10507|-0.08168|-0.0079740328866274|0.07340066417788|93.094238922709|123.02408472843|215.75554741753|0.556|0.333|0.1426|9|4|0.003368446969697|0.048585075757576|106.8283996582|2025-03-16|-0.07668|2020-05-17|0.11244|2020-06-07
2025-04-13 20:34:36|WEEKLY|00794|1135949|/equities/corteva|R1000VALUE|-65.61933030344|2|3.8271579283509|-0.0626|-1|1|-0.06256|59.28|0.05185|61|0.051847661246833|61|30.6|-0.07665|-0.03013|-0.060990640995387|0.033645735523328|46.799760235884|108.84144969225|204.41378889413|0.9|0.5|0.19574|10|8|0.0033412703583062|0.063365081433225|68.430000305176|2022-11-06|-0.13299|2023-11-12|0.23475|2020-04-12
2025-04-13 20:34:36|WEEKLY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-91.510781707479|16|6.5289946430908|-0.0116|-1|1|-0.01159|76.84|0.17277|22|0.17276521570739|22|44.08|0.10104|0.15299|0.12934960005691|0.15014645729967|200.27682808607|173.68773739351|162.79659977935|0.583|0.417|0.2065|12|7|0.0019352573529412|0.059959779411765|194.05000305176|2021-09-05|-0.21021|2022-12-18|0.29542|2024-09-29
2025-04-13 20:34:38|WEEKLY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.985730985528|24|1.7799390908649||0|0|-0.02293|32.12|-0.18644|15|-0.18644073458566|15|33.67|-0.03608|-0.00166|-0.055454708512772|-0.04124783568751|62.733233663628|79.58835135537|155.69559010438|0.583|0.333|0.15246|12|7|0.0018053161592506|0.04853262295082|45.799999237061|2022-01-02|-0.36451|2020-03-22|0.25503|2020-04-12
2025-04-13 20:34:39|WEEKLY|00797|20790|/equities/sun-communities-inc|R1000VALUE|-139.33749496265|19|7.4091813144546|0.0326|-1|1|0.03264|120.62|0.0051|36|-0.12523031118113|7|42.55|0.04821|0.08015|0.07827781490857|0.14554625657742|231.1492406992|376.97568076624|599.50297075225|0.579|0.395|0.14497|38|19|0.0017619204892966|0.048426281345566|211.78999328613|2022-01-02|-0.35288|2008-10-12|0.36446|2009-03-15
2025-04-13 20:34:40|WEEKLY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|-73.435574560115|3|5.3268582121363|0.1114|-1|1|0.11142|58.22|0.35067|116|1.2143243325723|74|43.05|0.20033|0.2601|0.27752964512223|0.49154068497986|10150.427058057|15444.290834777|3365.3179525329|0.714|0.405|0.27635|42|26|0.0040852817679558|0.090976928176796|96.487396240234|2021-09-05|-0.31962|2001-04-08|0.36808|2000-04-23
2025-04-13 20:34:41|WEEKLY|00799|955846|/equities/teladoc-inc|R1000VALUE|-11.945339653368|5|1.5367797922674||0|0|0.15893|7.25|-0.18832|16|-0.18832391916685|16|84.33|0.87267|1.03787|1.4420948469031|1.4420948469031|828.96600357393|828.96600357393|25.892857142857|0.5|0.5|0.40675|6|2|0.0009034705882353|0.12453568627451|308|2021-02-21|-0.42043|2022-05-01|0.27461|2025-02-09
2025-04-13 20:34:42|WEEKLY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|-534.41670251821|2|29.82890328081|-0.0647|-1|1|-0.06466|464.8|-0.12084|18|-0.12083795175762|18|38.91|-0.04565|0.04545|0.029432296925407|0.20620472820717|49.971147066777|446.01695086989|4426.6665504092|0.559|0.324|0.22703|34|11|0.0041495090634441|0.066456178247734|522.5|2025-02-02|-0.28926|2001-02-25|0.32975|2000-03-19
2025-04-13 20:34:44|WEEKLY|00801|1142204|/equities/amcor-plc|R1000VALUE|-10.556916574448|18|0.56063885814926||0|0|0.05758|9.33|-0.01099|32|-0.010989071711925|32|47.83|-0.01788|0.0313|-0.013062071746776|-0.013062071746776|94.491961020032|94.491961020032|85.361387586494|0.5|0.5|0.16957|6|2|0.00016595394736842|0.052030394736842|13.604999542236|2022-06-12|-0.26824|2020-03-15|0.16837|2020-04-12
2025-04-13 20:34:45|WEEKLY|00802|17124|/equities/signature-bank|R1000VALUE|0.14163621335825|67|0.45870747797745||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|0.0096372718978102|0.12449185218978|374.76000976562|2022-01-23|-0.99743|2023-04-02|3.25|2023-12-24
2025-04-13 20:34:45|WEEKLY|00803|101848|/equities/ally-financ|R1000VALUE|-41.154374821621|31|3.195952413938||0|0|0.03549|31.8|-0.31055|7|-0.31054748985147|7|39.14|0.05146|0.1304|0.0282595768184|-0.026464232834845|104.84974048764|80.537177380126|123.97660705651|0.429|0.357|0.18533|14|3|0.0020056228373702|0.069382889273356|56.610000610352|2021-06-06|-0.43121|2020-03-22|0.40484|2020-04-12
2025-04-13 20:34:46|WEEKLY|00804|39139|/equities/idex|R1000VALUE|-202.87318348749|10|12.809394597556||0|0|0.13999|168.51|-0.12487|13|-0.12486970146564|13|30.03|-0.01945|0.03817|0.029512213291342|0.10046403390298|88.760878850439|333.32432360021|5830.7954460238|0.565|0.355|0.16469|62|22|0.002915189738108|0.05146|246.36000061035|2024-03-24|-0.18773|1990-08-26|0.18986|2008-11-30
2025-04-13 20:34:47|WEEKLY|00805|17251|/equities/ss-c-technologies|R1000VALUE|-87.501161724089|2|4.5645529925025||0|0|-0.02313|76.07|0.32597|70|0.32596638892993|70|39.1|-0.01372|0.09974|0.046628059055736|0.10962597969648|105.33105940704|171.12231758434|503.10846739806|0.6|0.45|0.17747|20|5|0.0031662068965517|0.058827024265645|89.730003356934|2025-03-09|-0.50074|2011-04-24|0.19129|2020-04-12
2025-04-13 20:34:49|WEEKLY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|-202.45556555489|6|12.77268953555||0|0|0.04205|171.75|0.53161|67|0.53160769712463|67|32.31|-0.03333|0.03423|0.062648094655867|0.13884475935796|185.2027574467|421.10700103845|2290|0.542|0.333|0.20604|48|18|0.0032152377892031|0.068253952442159|210.88000488281|2025-02-02|-0.25842|2020-03-22|0.2542|2020-04-12
2025-04-13 20:34:50|WEEKLY|00807|1061925|/equities/vici-properties|R1000VALUE|-32.710229205327|17|1.5863906524402||0|0|-0.0785|31.05|-0.08603|20|-0.086031716967386|20|23.38|-0.06402|-0.01679|-0.055972295862393|-0.035198624911089|57.612617446362|82.743404891295|172.49999576145|0.563|0.313|0.1513|16|7|0.0023747692307692|0.052486|35.689998626709|2022-08-21|-0.30057|2020-03-22|0.30869|2020-03-29
2025-04-13 20:34:51|WEEKLY|00808|39171|/equities/camden-property-tr|R1000VALUE|-127.83335490621|14|6.7611185563819||0|0|0.01127|107.93|0.05583|36|0.05582695828213|36|37.32|-0.00067|0.04921|0.040014478407541|0.087427902929273|123.96528990047|210.323597871|487.92945845528|0.568|0.386|0.13271|44|17|0.0016656435045317|0.047516640483384|180.36999511719|2022-01-02|-0.28115|2008-11-23|0.38179|2008-11-30
2025-04-13 20:34:52|WEEKLY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-303.40033356761|9|24.063100863741||0|0|0.11315|245.8|0.128|65|-0.23411532756585|9|30.79|0.05394|0.13085|0.11868854915736|0.2559161293268|2316.4359050494|24221.13193589|14458.823303368|0.711|0.434|0.17626|76|35|0.0032141056218058|0.0590392120954|832.70001220703|2021-09-05|-0.34553|1987-10-25|0.29825|1980-12-21
2025-04-13 20:34:53|WEEKLY|00810|13972|/equities/cree-inc.|R1000VALUE|-7.6539732459074|128|1.7263244073552|0.9712|-1|1|0.97117|2.17|-0.31501|11|-0.31500864426281|11|28.67|0.12009|0.27783|0.44419007343679|0.71891381232196|1302.8918048991|2551.1487140957|156.11511500909|0.685|0.426|0.38016|54|24|0.0046063940298507|0.12875583880597|142.33120727539|2021-11-21|-0.58824|2025-03-30|0.57732|1996-02-04
2025-04-13 20:34:55|WEEKLY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|-68.338701342102|8|5.3879000658975|0.1479|-1|1|0.14787|55.09|0.0296|18|0.029598076250148|18|29.67|-0.08829|-0.03885|-0.017594407601893|0.034322097303685|70.923883147813|116.38950275211|180.50458494857|0.75|0.417|0.27082|12|8|0.0034597520661157|0.089762093663912|130.36999511719|2021-11-07|-0.19404|2020-04-05|0.37465|2020-04-12
2025-04-13 20:34:55|WEEKLY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-71.814076400861|30|4.9380254669538||0|0|0.19621|56.82|-0.2025|6|-0.2025044796011|6|38.62|0.01314|0.11409|0.043268435512114|0.094918444784207|94.597815580075|163.6200318376|433.07926974424|0.588|0.353|0.26502|34|14|0.0032521833084948|0.089822429210134|151.75|2015-07-26|-0.36501|2020-08-23|0.49254|2000-03-05
2025-04-13 20:34:56|WEEKLY|00813|29737|/equities/westar-energy|R1000VALUE|62.494962544572|38|2.8055050278201|0.188|1|2|0.17216|66.52|-0.12955|10|-0.12955156436718|10|42.02|0.02132|0.06233|0.049211472920658|0.077795755948504|261.99347051897|337.25618475856|800.48126695684|0.436|0.327|0.10827|55|15|0.0013225468483816|0.040545357751278|76.569999694824|2020-02-23|-0.20156|2020-03-22|0.21916|2020-03-29
2025-04-13 20:34:57|WEEKLY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|-11.989669075778|42|1.0748897364309|0.4026|-1|1|0.40263|8.62|-0.15118|7|-0.15117645263672|7|30.1|-0.0367|0.00352|-0.13140840580325|-0.074143184219587|34.317808402308|65.393195144193|25.278593170909|0.7|0.5|0.29326|10|7|-0.0023480994152047|0.082176695906433|37.610000610352|2018-09-30|-0.21979|2020-03-22|0.25647|2024-05-12
2025-04-13 20:34:58|WEEKLY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|56.718749655769|8|3.1728391649305|-0.05|1|2|-0.06116|57.87|-0.10355|7|-0.10355066428168|7|36.23|-0.01531|0.01584|-0.0054950850232706|0.035413705366602|59.151915328793|136.52671045219|268.04075276928|0.718|0.41|0.13941|39|21|0.0013631267605634|0.048039225352113|91.652671813965|2019-10-27|-0.33189|2020-03-22|0.39276|2020-04-12
2025-04-13 20:35:01|WEEKLY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|56.104947705765|7|3.5977886921974|-0.0705|1|1|-0.07051|59.98|0.35211|74|0.35211038611725|74|40.44|0.00047|0.05564|0.034506827057647|0.063219794264742|113.38421588994|125.69578359389|388.72325570931|0.52|0.32|0.19192|25|8|0.0025668338249754|0.061153058013766|66.720001220703|2025-04-06|-0.351|2020-03-22|0.67123|2008-11-30
2025-04-13 20:35:02|WEEKLY|00817|15572|/equities/builders-firstsou|R1000VALUE|-158.45695919391|17|13.255019011089|0.1967|-1|1|0.19668|120.9|-0.17403|17|-0.17402999585891|17|42.33|0.21261|0.30749|0.19213004766513|0.38194129797391|588.06800105558|916.81903244512|936.48336913121|0.667|0.375|0.34502|24|13|0.0064123837209302|0.11404938953488|214.69999694824|2024-03-24|-0.60748|2008-11-23|0.88261|2015-04-19
2025-04-13 20:35:02|WEEKLY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|-274.62381865376|2|21.577105607567||0|0|0.03935|210.94|0.40325|71|0.40324647128304|71|42.53|0.13166|0.20386|0.23402163570554|0.30244647462114|2759.2701269352|2737.7097008631|713.5994798797|0.618|0.471|0.22967|34|14|0.0029541465100207|0.071492418797512|288.5|2024-11-10|-0.415|1999-07-11|0.39535|2000-01-23
2025-04-13 20:35:03|WEEKLY|00819|19696|/equities/leidos-holdings|R1000VALUE|-159.15092166779|22|10.687109682244|0.1168|-1|1|0.11684|141.88|0.74051|68|0.74050989529151|68|33.71|-0.0028|0.0499|0.0075426565097517|0.063451118685561|77.647147464291|143.64261439654|386.48871811829|0.607|0.393|0.16764|28|14|0.0021217720207254|0.050641989637306|202.89990234375|2024-11-17|-0.1971|2020-03-22|0.28865|2020-03-29
2025-04-13 20:35:04|WEEKLY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|-60.005916824557|2|4.761972503734|-0.029|-1|1|-0.02905|46.41|0.49407|70|0.49407037860064|70|36|-0.02375|0.06765|-0.031337496457972|0.023456203180113|74.285464727672|92.362690515333|216.97055246234|0.4|0.3|0.22749|10|3|0.0036324099722992|0.069025872576177|56|2025-02-23|-0.3418|2020-03-22|0.39887|2020-03-29
2025-04-13 20:35:06|WEEKLY|00821|39190|/equities/bunge|R1000VALUE|-83.746076468821|37|5.2440525685841|0.2248|-1|1|0.22475|76.3|-0.04367|17|-0.043674864111553|17|28.57|-0.02531|0.01868|0.012042548165938|0.058650479646215|81.35907286376|213.87317264563|476.87501907349|0.69|0.476|0.16511|42|19|0.0022510922330097|0.061886893203884|135|2008-01-20|-0.27995|2008-10-05|0.22739|2001-12-09
2025-04-13 20:35:07|WEEKLY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|4.5746412317315|7|0.59014688621988|-0.0062|1|2|-0.10508|5.28|-0.48241|11|-0.23750176529258|28|48.81|0.05906|0.09915|0.087432119756838|0.050723723303826|174.34707249027|125.77478371666|48.000001907349|0.667|0.429|0.21621|21|11|0.00091906886517944|0.071131930164888|24.28870010376|2020-02-23|-0.27699|2024-01-07|0.44884|2008-11-30
2025-04-13 20:35:08|WEEKLY|00823|24321|/equities/targa-resources-inc|R1000VALUE|-217.47573334673|2|18.093577883967||0|0|-0.0147|163.56|1.1002|112|1.1001954715493|112|74.7|0.60921|0.72107|0.77033006174469|1.1001954715493|540.29748791342|210.02|637.90952204401|0.3|0.1|0.32032|10|3|0.0046479812834225|0.080951403743316|218.50999450684|2025-01-26|-0.55205|2020-03-15|0.36019|2020-04-12
2025-04-13 20:35:09|WEEKLY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|134.56573612804|7|6.6843537436798|-0.0043|1|1|-0.00427|151.48|0.15286|41|0.152855978125|41|39.05|-0.02816|0.01536|0.010802426386719|0.062903115956195|90.303324997396|249.11901658172|2714.6953010518|0.527|0.364|0.12621|55|24|0.0020120241411328|0.043155687093779|157.61999511719|2025-04-06|-0.23353|2008-10-12|0.21895|1996-06-30
2025-04-13 20:35:10|WEEKLY|00825|13569|/equities/first-solar-inc|R1000VALUE|-179.19428670413|32|17.523849660175|0.3965|-1|1|0.39645|125.93|0.07534|16|0.075343744877775|16|33.18|-0.00136|0.138|0.12419815908811|0.16189955913858|102.44050630748|183.28019750483|509.0137488691|0.464|0.357|0.32143|28|8|0.0048844375|0.11020630208333|317|2008-05-18|-0.30129|2011-12-18|0.41137|2007-11-11
2025-04-13 20:35:12|WEEKLY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|-45.028631664524|9|2.1106296430495||0|0|-0.05292|41.98|-0.14229|4|-0.058615769552771|18|32.48|0.01234|0.07054|0.090508562901676|0.23750260242174|107.55369291066|943.65862755784|2221.1640137554|0.739|0.413|0.1954|46|24|0.0036861850865513|0.068959820239681|59.040000915527|2021-02-14|-0.40944|2002-07-07|0.36335|1997-03-09
2025-04-13 20:35:13|WEEKLY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|-21.349363349596|2|1.1356210783851||0|0|0.07063|17.5|-0.09354|7|-0.093541056311723|7|35.85|-0.02081|0.02591|-0.010375517425523|-0.0088751106918597|59.311709934667|75.991707749377|34.313725490196|0.65|0.425|0.14347|40|17|6.8989547038326E-5|0.052581728222997|86|2002-06-30|-0.34421|2020-04-05|0.50995|2020-04-12
2025-04-13 20:35:14|WEEKLY|00828|940831|/equities/liberty-media-co|R1000VALUE|-97.835644103034|2|6.1035475257183||0|0|0.04112|77.19|0.08578|44|0.085783661487858|44|40|-0.00034|0.06111|-0.028241647670756|0.054238788370298|75.484176161408|116.01796275995|174.83578657672|0.429|0.286|0.21098|14|4|0.0023839393939394|0.064524064171123|102.33000183105|2025-02-16|-0.52274|2016-04-24|0.20828|2016-09-18
2025-04-13 20:35:14|WEEKLY|00829|958243|/equities/sunrun-inc|R1000VALUE|-10.868531050009|23|1.5773093645938||0|0|0.38514|6.29|-0.42721|15|-0.42721169134188|15|26.83|-0.1804|0.02088|-0.17718457565552|-0.25437923255271|4.9504806434434|6.9520019309821|62.031555708921|0.611|0.389|0.4746|18|7|0.0048891089108911|0.1534620990099|100.93000030518|2021-01-17|-0.44609|2020-03-15|0.74809|2015-12-20
2025-04-13 20:35:16|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
2025-04-13 20:35:18|WEEKLY|00831|16037|/equities/east-west-bancorp|R1000VALUE|-95.770850310425|6|7.5665344031984||0|0|0.18994|72.16|0.42388|66|0.4238777099383|66|39.97|0.04101|0.11114|0.14834862818354|0.22864737149461|822.40675065779|920.31485101307|1582.4562405175|0.618|0.382|0.23544|34|14|0.0038411290322581|0.073380476539589|113.94999694824|2024-12-01|-0.48101|2009-03-08|0.55723|2009-11-15
2025-04-13 20:35:19|WEEKLY|00832|942360|/equities/amern-hms-4|R1000VALUE|-39.569067418341|24|2.0801568679333|-0.0037|-1|1|-0.00371|35.15|-0.06489|17|-0.064886522180809|17|36.69|-0.02852|-1.0E-5|0.0057272279850963|0.065777105833392|95.310558692549|145.70304329438|222.04675739284|0.813|0.438|0.12772|16|11|0.0018731803278689|0.04486731147541|44.069999694824|2022-01-02|-0.301|2020-03-22|0.19622|2020-04-12
2025-04-13 20:35:19|WEEKLY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|-403.35337947085|8|30.300766343697||0|0|0.06371|353.43|0.1476|60|0.14759985222266|60|36.58|0.00215|0.06022|0.050183848206748|0.11083408195149|278.837339757|858.36522623239|14425.713706003|0.594|0.406|0.15563|64|32|0.0027981899488927|0.050473982112436|481.3450012207|2024-11-10|-0.19228|1987-10-25|0.18942|2000-03-26
2025-04-13 20:35:20|WEEKLY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|59.374173392484|34|4.0682725004357|0.1906|1|1|0.19065|68.45|0.17743|25|0.17743181194596|25|36.75|0.04165|0.09966|0.16241027352979|0.24936354302113|1757.1086784676|2708.4362112406|48892.854754869|0.508|0.349|0.16721|63|24|0.0033717120954003|0.05108402044293|76.379997253418|2025-03-30|-0.23825|2008-10-12|0.3|2000-04-02
2025-04-13 20:35:22|WEEKLY|00835|21198|/equities/cubesmart|R1000VALUE|-44.24984434221|24|2.49994811407|0.2035|-1|1|0.20347|37.7|0.17397|48|0.17397460125139|48|37.32|0.04122|0.08888|0.12552105694985|0.16032626180068|476.93396768372|404.47416018736|225.34370468907|0.643|0.429|0.18088|28|15|0.0021140543071161|0.064395608614232|57.340000152588|2022-01-02|-0.4|2009-03-08|0.38235|2009-04-19
2025-04-13 20:35:24|WEEKLY|00836|39258|/equities/service-corporation-international|R1000VALUE|-86.423710781659|14|4.1002508565866||0|0|-0.02117|78.14|0.2372|57|0.23719656461853|57|43.24|0.112|0.18267|0.096911796987584|0.21149574607722|309.96333943671|1295.824403468|21118.918481789|0.537|0.352|0.18655|54|19|0.0035871337308348|0.066052057069847|89.370002746582|2024-12-01|-0.54131|1999-01-31|0.49468|2001-01-14
2025-04-13 20:35:25|WEEKLY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-318.17776329399|17|19.530100990627|-0.0391|-1|1|-0.03914|279.55|-0.16094|6|-0.16093820375942|6|30.37|-0.00558|0.05398|0.026727351316647|0.11847224663037|106.41295952241|801.28443345595|7743.7671999032|0.673|0.442|0.20362|52|27|0.0040280626959248|0.068706507836991|342.20001220703|2024-04-14|-0.28338|2008-10-05|0.39797|2008-11-30
2025-04-13 20:35:26|WEEKLY|00838|39140|/equities/lear|R1000VALUE|-101.87801671725|77|7.7993390583385|0.3955|-1|1|0.39555|77.37|-0.1388|16|-0.13880107787844|16|30.33|-0.02598|0.02136|0.018093544158405|0.039680217027184|88.55820866071|104.84888814996|238.06154691256|0.583|0.417|0.1984|24|13|0.0020463805970149|0.064918805970149|206.35989379883|2018-06-17|-0.22626|2020-03-22|0.25586|2020-04-12
2025-04-13 20:35:27|WEEKLY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-52.576268127753|14|2.2916052090157||0|0|-0.04516|47.68|-0.05235|26|-0.052347330488449|26|36.63|-0.00434|0.04314|0.0079130622054839|0.022413203597086|101.25646026948|110.77538970634|109.00776971997|0.5|0.375|0.15534|16|4|0.0010889649415693|0.048056160267112|54.876346588135|2023-03-12|-0.42362|2020-03-22|0.39885|2020-03-29
2025-04-13 20:35:28|WEEKLY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-46.596525850459|44|4.1346755632307|0.2847|-1|1|0.28473|34.19|-0.12698|17|-0.12698356455934|17|39|0.06827|0.15732|0.17440324196214|0.31958745719634|540.63758064532|3115.3539938022|13149.99995415|0.548|0.405|0.25919|42|16|0.0048917132659132|0.084443813206425|179.11999511719|2021-05-30|-0.25352|1994-04-24|0.77778|1995-08-27
2025-04-13 20:35:30|WEEKLY|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|149.04999001356|44|2.2683377811244|0.5273|1|2|0.44783|155.96|-0.184|23|-0.14315242063979|21|33.83|0.03577|0.09243|0.068442868761536|0.16066804068522|351.83030073629|1912.3493815378|16591.490118026|0.651|0.397|0.15376|63|30|0.0030860855565777|0.050308091076357|156.2200012207|2021-11-21|-0.26151|1999-08-15|0.23318|2020-03-29
2025-04-13 20:35:31|WEEKLY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|-219.40294161409|6|16.511500360421||0|0|-0.1009|190.72|-0.12792|6|-0.12791800851553|6|34.2|-0.03212|0.02107|-0.039207301165823|0.064025324416171|43.348505278442|131.4059747212|1069.6578914009|0.65|0.3|0.23001|20|11|0.0045465312046444|0.068444107402032|219.58999633789|2025-02-16|-0.1675|2020-03-08|0.44048|2012-03-18
2025-04-13 20:35:32|WEEKLY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|34.431483297414|6|2.0950552854339||0|0|-0.01105|39.37|-0.11246|35|-0.11246309622962|35|37.19|-0.01247|0.03154|0.031379765607984|0.13391426156146|116.73565593952|790.34095570741|552.94943208827|0.524|0.317|0.15181|63|24|0.0019442035775128|0.047227683134583|54.520000457764|2020-02-23|-0.91367|1981-07-12|0.24057|2000-04-09
2025-04-13 20:35:33|WEEKLY|00844|39165|/equities/lennox-international|R1000VALUE|-675.31942088102|3|47.653140090224|-0.0025|-1|1|-0.00248|554.42|1.26035|137|1.2603452394282|137|35.24|0.02405|0.08695|0.048744541732421|0.16202245169585|146.08819795685|585.34547702631|2889.1087414312|0.658|0.395|0.20208|38|17|0.003607956748695|0.065188486204325|682.5|2024-12-01|-0.23094|1999-10-31|0.271|2000-11-05
2025-04-13 20:35:34|WEEKLY|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|117.41974671471|24|6.8241870640981|0.1332|1|2|0.08115|133.1|-0.14338|6|-0.14338240677062|6|38.97|0.01534|0.04881|0.037548926424788|0.11503607311067|147.39629852801|413.54393010572|868.2322685318|0.676|0.432|0.14288|37|16|0.0021803071672355|0.049902839590444|154.44999694824|2022-01-02|-0.26992|2020-03-22|0.28897|2008-11-30
2025-04-13 20:35:36|WEEKLY|00846|40058|/equities/cyrusone-inc|R1000VALUE|87.168905598961|42|1.052864596896|0.1306|1|1|0.13063|90.36|-0.16028|27|-0.0010152240452855|33|39.82|0.06227|0.09992|-0.045790798437638|0.02072973421338|73.951541220158|106.13617687276|426.22640263444|0.545|0.273|0.20456|11|6|0.0038237160751566|0.05901490605428|90.48999786377|2022-03-06|-0.21549|2020-03-22|0.28334|2020-03-29
2025-04-13 20:35:37|WEEKLY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-11.924506638797|51|1.5381688986725|0.5895|-1|1|0.58949|7.34|-0.02081|21|-0.020810573020377|21|33.79|0.07859|0.15913|0.12996022046202|0.18839135159994|1147.360010566|2268.576657076|219.76048925778|0.588|0.397|0.24906|68|27|0.0029746465076661|0.089805264054514|121.23000335693|2008-07-06|-0.3611|2008-10-05|0.58564|2016-03-06
2025-04-13 20:35:38|WEEKLY|00848|994014|/equities/athene-holding-ltd|R1000VALUE|73.216485709951|83|5.2540155912756|1.3427|1|1|1.3427|83.33|-0.08981|11|-0.089805819113654|11|26|-0.06984|-0.03727|-0.067093041536132|-0.099393220927476|75.426866629271|81.09974938|189.17140357393|0.571|0.286|0.232|7|5|0.0048181818181818|0.069402992424242|91.26000213623|2021-10-31|-0.38074|2020-03-22|0.53648|2020-03-29
2025-04-13 20:35:39|WEEKLY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|125.23686792755|118|8.7952700553133|0.9087|1|2|0.78858|128.08|0.56057|92|0.56056602046175|92|39.4|-0.06252|0.03119|0.56056602046175|0.56056602046175|156.057|156.057|350.13667419317|0.2|0.2|0.21479|5|1|0.0048561146496815|0.065298248407643|152.64999389648|2025-04-06|-0.12465|2020-03-15|0.14461|2019-04-14
2025-04-13 20:35:40|WEEKLY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-4.9227879555448|59|0.53509598677107|0.5392|-1|1|0.53922|3.29|-0.16259|10|-0.16259177414286|10|36.19|-0.08866|0.02439|-0.068513867005386|-0.020635417543888|4.8313457220427|35.470048234819|49.177876438164|0.538|0.308|0.24557|52|23|0.0014861134020619|0.08289124742268|34.790000915527|2021-06-13|-0.55302|2018-11-04|0.60902|2017-09-24
2025-04-13 20:35:42|WEEKLY|00851|24357|/equities/watsco-inc|R1000VALUE|-552.19821246478|14|33.450860126375||0|0|-0.09716|508.93|0.47641|101|0.47641478186119|101|36.23|0.01756|0.09866|0.0313500044037|0.079613393226816|100.53980035567|266.39534412919|10097.817391424|0.545|0.455|0.19881|44|13|0.0038860236465464|0.061326446795271|571.41497802734|2024-12-01|-0.20786|2008-10-19|0.24904|1996-02-18
2025-04-13 20:35:43|WEEKLY|00852|39217|/equities/american-financial-group|R1000VALUE|-140.53113028248|14|7.1605073087008|0.0319|-1|1|0.03188|125.72|-0.00511|21|-0.0051108493643697|21|40.26|0.01919|0.08007|0.095782305757138|0.16154437944445|624.27228596013|819.32275412625|4588.3211964645|0.552|0.345|0.1619|58|27|0.0025076788756388|0.051687853492334|150.19000244141|2024-12-01|-0.4142|2008-10-12|0.58737|1980-11-23
2025-04-13 20:35:45|WEEKLY|00853|254|/equities/alcoa|R1000VALUE|-36.580994056827|11|4.160331225119|0.2993|-1|1|0.29926|24.75|-0.13896|16|-0.13895662358192|16|35.14|0.05848|0.14326|0.14973508986633|0.24195988572634|257.81657404082|572.35107190819|21.642182465815|0.571|0.393|0.27377|28|12|0.00111523138833|0.093405513078471|146.30999755859|2007-07-22|-0.41528|2008-10-12|0.40802|2010-04-11
2025-04-13 20:35:46|WEEKLY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-40.449639158829|25|2.7265462336884||0|0|0.25029|32.5|-0.09909|18|-0.099092818515332|18|32.67|0.00159|0.03677|0.024770545205868|0.1460352511316|95.786992898549|175.02364115311|231.48148211042|0.722|0.333|0.15608|18|9|0.0020024673202614|0.050488807189543|84.680000305176|2022-04-24|-0.22329|2020-03-22|0.23145|2020-04-12
2025-04-13 20:35:46|WEEKLY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|-53.708101802268|6|4.4219304720158|0.1535|-1|1|0.15347|39.88|-0.17408|12|0.20694295898143|97|31.58|-0.09466|-0.01835|0.00015324217976092|0.080418888149255|25.869900500098|191.69360996285|2004.0201445727|0.58|0.4|0.23839|50|23|0.003366351010101|0.080003718434343|64.349998474121|2023-02-05|-0.24788|2011-08-21|0.28889|2013-01-27
2025-04-13 20:35:48|WEEKLY|00856|39189|/equities/amdocs|R1000VALUE|81.551495358891|38|4.3336549253643||0|0|-0.04303|83.18|-0.04888|16|-0.048882630722033|16|36.81|0.00706|0.06904|0.14767496841068|0.2072797628015|614.12794335188|745.82407416395|594.14285932268|0.514|0.351|0.18566|37|14|0.0027299285203717|0.064547405289492|99.75|2023-07-02|-0.46617|2002-06-23|0.39247|2000-03-05
2025-04-13 20:35:49|WEEKLY|00857|39169|/equities/aecom-technology|R1000VALUE|-108.45788423477|9|6.0976277730803|0.0667|-1|1|0.06673|93.71|0.03588|25|0.035884884700144|25|27.26|-0.11345|-0.04266|-0.082355486008618|-0.043732048504756|9.7707967507044|44.384615268162|428.8787068578|0.706|0.412|0.21466|34|19|0.0027909411764706|0.067137935828877|118.55999755859|2024-12-01|-0.25413|2020-03-15|0.26308|2020-04-12
2025-04-13 20:35:50|WEEKLY|00858|6446|/equities/ciena|R1000VALUE|-87.425312681185|6|10.184594155308||0|0|0.14725|58.78|0.24902|28|0.24902016136829|28|30.52|-0.04626|0.06899|-0.031124331994159|-0.0059168017412601|8.961777393992|57.591667013119|45.389960447334|0.646|0.417|0.3458|48|21|0.0035849523809524|0.11710604761905|1057|2000-10-22|-0.42261|1998-08-23|0.63445|2001-04-15
2025-04-13 20:35:51|WEEKLY|00859|39146|/equities/ugi|R1000VALUE|29.142288922303|52|1.7819820336629|0.2246|1|1|0.22455|31.52|-0.16469|17|-0.16469405858245|17|45.04|0.00675|0.04858|0.026043787679774|0.069498907135045|163.94893153763|339.31734278975|1260.8000183105|0.667|0.431|0.14788|51|25|0.0016006345826235|0.046219080068143|59.310001373291|2018-12-09|-0.22462|2008-10-12|0.2016|2020-04-12
2025-04-13 20:35:52|WEEKLY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|-176.23258637505|6|23.499211785254||0|0|0.02283|111.71|0.0597|24|0.059695982622971|24|27.44|0.01181|0.05723|-0.08611748619901|-0.0070279277542298|28.455831462824|95.168683584137|819.58912800093|0.75|0.375|0.24235|16|10|0.0062900225225225|0.073442567567568|199.83999633789|2025-01-26|-0.24705|2021-02-28|0.26102|2024-09-22
2025-04-13 20:35:54|WEEKLY|00861|39289|/equities/owens-corning|R1000VALUE|-171.47970714337|17|12.882403500102||0|0|0.17939|139.02|0.17746|53|0.17746361559944|53|34|0.00489|0.07064|0.037917547508612|0.10169006288398|129.22170391628|228.68457264194|579.25001780192|0.643|0.393|0.24459|28|13|0.0035528409090909|0.07632402892562|214.5299987793|2024-12-01|-0.37808|2009-02-22|0.35487|2009-04-19
2025-04-13 20:35:55|WEEKLY|00862|32537|/equities/carlyle-group|R1000VALUE|-53.333780124367|6|5.2529264538093||0|0|0.15744|36.23|-0.10918|21|-0.10917755143539|21|33.5|-0.00625|0.04735|-0.077039577921085|-0.026940925748751|42.328675617623|75.767774011554|164.30839363179|0.45|0.35|0.22852|20|7|0.0019212888888889|0.072521940740741|60.619998931885|2021-11-21|-0.17943|2020-03-22|0.20965|2020-04-12
2025-04-13 20:35:56|WEEKLY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-28.07077339379|32|2.9219243628716|0.4439|-1|1|0.44388|19.57|-0.0845|18|-0.084498182871949|18|37.8|-0.0138|0.04654|-0.005323161106881|0.016330797284056|79.814560601568|99.202372373821|107.88313314934|0.55|0.35|0.19434|20|10|0.001065540025413|0.061550889453621|65.580001831055|2022-01-09|-0.24803|2020-03-22|0.22911|2020-04-12
2025-04-13 20:35:56|WEEKLY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|-22.180040628582|2|1.7333468698363||0|0|-0.04503|16.94|0.21514|70|0.21514234625612|70|30.09|0.01873|0.06883|0.044860030520927|0.098683679322062|167.91448190634|511.00050348142|1821.5054197606|0.59|0.372|0.15522|78|30|0.0023567844974446|0.057785660136286|40.529998779297|2004-03-07|-0.37664|2023-05-07|0.42385|2008-10-19
2025-04-13 20:35:58|WEEKLY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|63.505982908377|34|3.8389010669601|0.029|1|2|-0.00238|67.08|-0.04093|44|-0.040934015979972|44|29.52|-0.02933|0.01669|-0.033204230701584|0.018338452892665|62.101209481273|102.12948784539|447.20001220703|0.476|0.286|0.18841|21|6|0.0031129555895865|0.056474777947933|74.730003356934|2022-01-09|-0.19879|2019-08-04|0.16279|2020-04-12
2025-04-13 20:35:59|WEEKLY|00866|8202|/equities/itt-corp|R1000VALUE|-149.72238658853|3|11.220795071745||0|0|0.02455|125.55|0.55823|124|0.55823255558767|124|33.22|-0.02566|0.04151|0.00059428685386063|0.069210320981855|52.483149217796|169.0490239757|3365.951807232|0.543|0.326|0.17304|46|18|0.0030946209150327|0.057060980392157|161.13000488281|2024-12-01|-0.17938|2020-03-22|0.34719|2011-11-06
2025-04-13 20:36:00|WEEKLY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|-25.900622116242|23|1.6092522393039||0|0|0.12313|22.29|-0.0198|40|-0.019803823981274|40|41.6|-0.00386|0.05192|0.030266728940177|0.022646458613816|111.35867029107|105.74066856995|68.521370279649|0.4|0.3|0.16336|10|3|0.00016684931506849|0.058027853881279|45.764755249023|2018-05-20|-0.31376|2020-03-22|0.20604|2020-03-29
2025-04-13 20:36:01|WEEKLY|00868|1173555|/equities/organon-co|R1000VALUE|-16.31212877261|26|1.4015428987719||0|0|0.36513|11.18|0.15197|40|0.15196601491355|40|29.83|-0.03338|0.03988|0.050394811640366|-0.0515617255848|111.89968628|82.5060727884|33.624061068198|0.667|0.5|0.21836|6|1|-0.0038591666666667|0.075695588235294|39.474998474121|2022-03-06|-0.16391|2023-11-12|0.18693|2023-12-17
2025-04-13 20:36:02|WEEKLY|00869|48388|/equities/aramark-holdings|R1000VALUE|-39.218073715147|4|2.4060242538241||0|0|0.03748|33.13|0.16009|59|0.16009430672184|59|32.67|-0.02704|0.00437|-0.040080954950849|-0.00082953001645825|44.717369857847|91.723096452239|139.02644219129|0.778|0.389|0.18256|18|11|0.0016416074450085|0.059734399323181|46.090000152588|2018-02-04|-0.27064|2018-09-02|0.37|2020-04-12
2025-04-13 20:36:03|WEEKLY|00870|16200|/equities/gentex-corp|R1000VALUE|-26.257442331359|38|1.6074806372476||0|0|0.32147|21.17|-0.08019|26|-0.080188607100106|26|33.59|-0.00958|0.08117|0.10474638575322|0.21338203283414|643.54424900506|3389.4855981151|21169.999760835|0.591|0.379|0.25193|66|33|0.0045492901508429|0.083711251109139|37.900001525879|2021-11-21|-0.33333|1984-05-13|0.5|1982-08-29
2025-04-13 20:36:05|WEEKLY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-360.37694030312|7|24.827144163541|0.1215|-1|1|0.12151|281.16|0.30133|43|0.30132928173305|43|31.9|-0.02442|0.11593|0.11036529765977|0.20170469973689|206.56061164666|636.30994557275|4564.2858867964|0.571|0.381|0.24716|42|16|0.0051524442793462|0.079619197622586|417.81500244141|2024-11-10|-0.66527|2000-12-10|0.44721|2000-11-05
2025-04-13 20:36:06|WEEKLY|00872|39170|/equities/arrow-electronics|R1000VALUE|-118.26767555409|22|8.0342248795195||0|0|0.15081|97.81|0.62569|97|0.62568575509311|97|34.22|0.07351|0.1477|0.18959761292419|0.30888766545049|1024.5119300154|2100.3536379017|1884.5856739928|0.588|0.382|0.24135|68|27|0.002969139693356|0.076157397785349|147.41999816895|2023-07-16|-0.24941|1987-10-25|0.40246|2000-02-27
2025-04-13 20:36:07|WEEKLY|00873|20979|/equities/aptargroup-inc|R1000VALUE|-160.62737203633|15|7.6157885425451|0.0732|-1|1|0.07325|144.11|0.40399|104|0.40399119216723|104|41.35|-0.0028|0.03296|0.012479334279974|0.15843716671814|86.971346428333|510.96903875585|2953.0737137465|0.6|0.3|0.16223|40|17|0.0026532613908873|0.049949658273381|178.0299987793|2024-11-17|-0.19819|1996-06-23|0.29088|1998-10-25
2025-04-13 20:36:08|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
2025-04-13 20:36:09|WEEKLY|00875|39283|/equities/kilroy-realty|R1000VALUE|-38.338640884424|8|3.0945468597493||0|0|0.09213|29.76|-0.26671|15|-0.11790990717966|26|34.86|-0.00873|0.03264|-0.0012483948584512|0.064804659413896|53.722558045002|206.25497258621|119.23077452112|0.643|0.405|0.1703|42|18|0.0010012848402447|0.056366906866078|88.98999786377|2020-02-09|-0.25743|2020-03-22|0.26405|2008-11-30
2025-04-13 20:36:11|WEEKLY|00876|15358|/equities/american-capital-agency|R1000VALUE|-10.180509052228|2|0.54350303330374||0|0|0.07016|8.35|-0.13902|7|-0.13902212085458|7|44.05|0.03556|0.06631|0.027363924516931|0.021203851477331|122.68423411407|110.73734536955|41.770887829293|0.6|0.45|0.13366|20|8|-0.00016992063492064|0.04946014739229|36.770000457764|2012-09-23|-0.29766|2020-03-15|0.33774|2020-03-29
2025-04-13 20:36:12|WEEKLY|00877|39257|/equities/national-retail|R1000VALUE|-44.456160397976|24|2.1804176465343|0.0853|-1|1|0.08525|39.7|0.09326|48|0.093256520741662|48|52.25|-0.01483|0.02523|0.0087586846864052|0.031882481541545|88.699597714117|131.46580587887|407.17949500451|0.625|0.4|0.14922|40|19|0.0013627638428774|0.051934358731661|59.259998321533|2019-11-03|-0.38091|2020-03-22|0.33711|2020-04-12
2025-04-13 20:36:13|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
2025-04-13 20:36:14|WEEKLY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-136.04108797969|2|10.50869619668||0|0|0.0867|100.5|-0.13129|19|-0.13128599900379|19|42.32|0.37113|0.62319|0.8574155996444|1.2826171735369|820.45633865199|1286.3461676945|566.83588603931|0.591|0.409|0.23989|22|10|0.0048746888412017|0.096932103004292|194.72999572754|2015-08-02|-0.53069|2008-11-16|1.61386|2009-06-14
2025-04-13 20:36:15|WEEKLY|00880|1010884|/equities/henderson-group|R1000VALUE|-40.867843372007|6|3.314281060424||0|0|0.17867|30.57|0.3766|65|0.37659551019052|65|33.75|0.07501|0.12096|0.13603899240927|0.18913665354793|205.70262871555|185.94790011875|91.829374749478|0.667|0.417|0.1978|12|6|0.0010645853658537|0.067139024390244|48.549999237061|2021-11-14|-0.18524|2020-03-01|0.24401|2022-11-13
2025-04-13 20:36:17|WEEKLY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|-244.88426987318|5|21.49249417159|0.0441|-1|1|0.04406|185.93|0.49548|67|0.49547881502571|67|38.97|0.07212|0.16142|0.21636305421482|0.42195820746251|548.7077428636|1979.5433368548|4971.3901658201|0.567|0.367|0.24309|30|13|0.0050866069906223|0.079188567774936|254.5950012207|2025-01-26|-0.37556|2020-03-22|0.50546|2020-04-12
2025-04-13 20:36:18|WEEKLY|00882|8130|/equities/new-york-times|R1000VALUE|-55.127140172911|10|2.7490463682652|0.0074|-1|1|0.00737|48.48|0.3436|117|0.34360391204305|117|35.44|-0.01227|0.05666|0.011617680386981|0.080674771409393|40.574311387024|298.08872876778|2992.5925555271|0.621|0.409|0.19053|66|29|0.0024747870528109|0.063984058773424|58.729999542236|2021-01-31|-0.27248|2008-11-23|0.41198|2008-11-30
2025-04-13 20:36:19|WEEKLY|00883|15668|/equities/commerce-bancshar|R1000VALUE|-68.284877231152|14|3.9916259217366|0.0698|-1|1|0.06983|56.88|0.27716|57|0.27715577843825|57|31.55|-0.01051|0.02576|0.022269132876334|0.07565023495446|160.9554614234|584.6552858302|12102.127917528|0.608|0.392|0.12255|74|32|0.0024757964224872|0.04146636286201|72.752388000488|2024-12-01|-0.17159|2009-03-08|0.21486|2020-04-12
2025-04-13 20:36:20|WEEKLY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|-53.908331379008|2|3.2827766685722||0|0|0.04279|45.64|-0.1426|7|-0.14260025567595|7|33.46|-0.00774|0.03423|0.0054426585729439|0.029133225781731|61.786749364285|98.772171688077|193.22607014408|0.604|0.375|0.17262|48|21|0.0017348662103298|0.05973252022402|66.735000610352|2022-01-02|-0.46275|2008-10-26|0.50949|2008-11-02
2025-04-13 20:36:21|WEEKLY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|-68.84836449895|14|3.2777883697673||0|0|-0.0305|59.46|-0.0698|21|-0.069804902491834|21|42.39|0.0201|0.07119|0.071009824092831|0.17127556476718|173.4023363304|304.4834687579|411.48788836902|0.667|0.444|0.15867|18|7|0.0026551932989691|0.054105863402062|81.540000915527|2022-01-16|-0.35245|2020-03-22|0.25992|2020-03-29
2025-04-13 20:36:23|WEEKLY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|-74.12934156147|2|4.2680303119533|-0.0146|-1|1|-0.01457|62.67|0.44154|72|0.44154031872531|72|38.5|0.03224|0.11442|0.12182018823853|0.15304149080237|209.19496021727|223.86003083743|250.37953036247|0.583|0.5|0.17264|12|6|0.0036907559395248|0.065158812095032|73.190002441406|2025-02-23|-0.37125|2020-03-15|0.38722|2020-03-29
2025-04-13 20:36:24|WEEKLY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|-109.27923309075|2|8.6047443127195||0|0|-0.04117|85.98|-0.29055|9|-0.29054982174811|9|33.24|0.00792|0.10508|0.075345874445681|0.20053377416215|159.42726478342|1259.3161707482|3038.162744695|0.645|0.355|0.22465|62|27|0.0034329146459748|0.075242473326867|137.46989440918|2021-05-23|-0.36102|2008-06-29|0.65094|2008-11-30
2025-04-13 20:36:25|WEEKLY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-23.081934878976|23|1.6414782039824||0|0|0.1551|19.23|-0.14661|23|-0.14660666802501|23|35.5|-0.02424|0.05418|0.024199463945629|0.041486320570128|89.438698619036|95.373810869441|108.21608917762|0.6|0.5|0.17449|10|5|0.00097275862068965|0.057813474801061|41.290000915527|2020-08-09|-0.11893|2020-03-01|0.20212|2020-05-10
2025-04-13 20:36:26|WEEKLY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|-214.49283404084|9|14.469278318789||0|0|0.10863|178.14|0.31293|66|0.31292781710077|66|36.04|-0.01305|0.05211|0.036602739569191|0.077984084012722|139.83882240288|218.36227637283|1364.0122026495|0.5|0.348|0.16039|46|16|0.0025258223289316|0.051974483793517|233.80999755859|2024-12-01|-0.37437|2008-10-12|0.42693|2020-04-12
2025-04-13 20:36:27|WEEKLY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|-106.5305753506|6|8.7435253711801||0|0|0.14868|82.11|0.44842|64|0.44841571185612|64|27.85|-0.04411|0.03311|-0.0074788344275558|0.06865566069134|15.247780694543|346.04881714054|4044.8276732801|0.641|0.41|0.19508|78|33|0.0030993798805696|0.064024538355535|120.63999938965|2025-02-02|-0.47186|1987-10-25|0.3642|1987-06-14
2025-04-13 20:36:29|WEEKLY|00891|16937|/equities/pinnacle-financial|R1000VALUE|-120.35377943052|5|10.017925459588||0|0|0.12429|90.04|0.53885|86|0.53885457158458|86|58.18|0.30671|0.3884|0.35114044212821|0.64551244785676|410.72434135633|865.48728405515|1883.6819448411|0.591|0.364|0.24578|22|10|0.0037370716510903|0.071228317757009|131.91000366211|2024-12-01|-0.30645|2009-03-08|0.26599|2009-03-15
2025-04-13 20:36:30|WEEKLY|00892|16499|/equities/littelfuse|R1000VALUE|-216.84993837364|6|20.538312587764||0|0|0.29341|155.4|-0.16822|63|-0.1682204156077|63|49.76|0.09545|0.17139|0.20521386426847|0.31976960864937|1044.3366615983|1439.4500802862|2486.3999023438|0.559|0.382|0.23296|34|15|0.0031758750736594|0.072540418385386|334.83999633789|2021-11-21|-0.2576|1998-12-13|0.24813|2008-11-30
2025-04-13 20:36:31|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
2025-04-13 20:36:32|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
2025-04-13 20:36:32|WEEKLY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|159.17376949346|1|18.301431006908||0|0|0|215.74|-0.31446|14|-0.31445858579002|14|31.87|0.0726|0.14083|-0.094702184615733|-0.083624504252979|34.468722039634|60.639697911878|549.65606495074|0.435|0.217|0.16509|23|9|0.0031243656207367|0.053919536152797|299.5|2024-03-10|-0.2545|2024-11-03|0.18985|2016-11-13
2025-04-13 20:36:34|WEEKLY|00896|15649|/equities/caseys-general|R1000VALUE|371.16271087488|94|30.847221233829|0.8749|1|1|0.8749|457.25|-0.02572|47|-0.025718788466775|47|37.6|-0.01062|0.04683|0.00051965847178523|0.11372080101613|26.87809829731|524.08819293874|39081.198014686|0.727|0.4|0.20406|55|32|0.0037525728829246|0.064025562239704|459.45999145508|2025-04-13|-0.2226|2008-12-07|0.31646|1986-08-17
2025-04-13 20:36:35|WEEKLY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|-136.53297764859|2|9.5426596230976||0|0|-0.00758|107.73|-0.01447|66|-0.014471377322688|66|32.6|0.04764|0.0995|0.07183948189161|0.15716804912123|145.51524681772|735.60430366805|3664.2857571501|0.694|0.444|0.16602|72|33|0.0024205451448041|0.055656473594549|160.60000610352|2022-11-13|-0.25888|1985-03-17|0.2852|2020-04-12
2025-04-13 20:36:37|WEEKLY|00898|41215|/equities/ing-us-inc|R1000VALUE|-73.675388206932|18|5.614412900439|0.1916|-1|1|0.19161|56.45|-0.08862|12|-0.088619168260605|12|30.3|-0.04888|-0.00929|0.01674868699079|0.064278694779066|103.38611008214|155.42171706097|273.10111540677|0.6|0.45|0.16874|20|9|0.0025482664526485|0.056386115569823|84.300003051758|2024-11-17|-0.27531|2020-03-22|0.24272|2020-03-29
2025-04-13 20:36:38|WEEKLY|00899|1167588|/equities/concentrix|R1000VALUE|-57.200759677623|59|6.7956819331344||0|0|0.33461|48.82|0.19519|35|-0.18954114821495|10|28.33|-0.211|-0.16666|-0.017031887965343|-0.12314198148713|91.369227717692|76.44744996|61.02499961853|0.5|0.333|0.23703|6|3|-0.00048399122807018|0.085775087719298|208.47999572754|2022-02-13|-0.18649|2024-09-29|0.26753|2025-03-30
2025-04-13 20:36:39|WEEKLY|00900|48377|/equities/brixmor-property|R1000VALUE|-28.172426895491|14|1.5216422730656||0|0|0.05452|24.45|0.09809|56|0.098089233466121|56|36.5|-0.02546|0.02341|-0.0072925224688397|0.020200726274477|81.039922841613|104.78498384736|117.66121248808|0.625|0.5|0.15898|16|7|0.0014717755443886|0.056892194304858|30.670000076294|2024-12-01|-0.30309|2020-03-22|0.43964|2020-04-12
2025-04-13 20:36:40|WEEKLY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-20.612751920694|14|0.98758410072125|0.032|-1|1|0.03205|17.82|-0.11489|56|-0.11488693163928|56|36.55|-0.02795|0.00865|-0.017764975852555|-0.0078295966854477|70.860541204261|86.865383068117|112.35813417765|0.682|0.5|0.11903|22|13|0.0010059853121175|0.045352496940024|27.004999160767|2021-06-27|-0.42428|2020-03-22|0.47953|2020-04-12
2025-04-13 20:36:42|WEEKLY|00902|39242|/equities/old-republic-international|R1000VALUE|34.431166824052|119|1.7481353572863||0|0|0.56702|37.06|0.35417|76|0.3541717410983|76|31.41|-0.00052|0.05464|-0.00038631433922259|0.055256145109691|57.393502626988|269.03005245222|5294.2860006313|0.563|0.338|0.14602|71|22|0.0024890587734242|0.049726550255537|39.840000152588|2025-04-06|-0.27101|2008-09-28|0.38238|2008-09-21
2025-04-13 20:36:43|WEEKLY|00903|8185|/equities/us-steel-corp|R1000VALUE|31.395005292268|3|4.7469485581177|-0.0684|1|1|-0.06837|40.06|0.39226|30|0.39226152490329|30|28.13|-0.04106|0.06408|0.0508564192857|0.02447854634821|167.52473550418|110.25406201875|176.08791812436|0.444|0.317|0.27329|63|20|0.0029369109357384|0.096967074408117|196|2008-06-29|-0.2978|2008-10-12|0.56197|2016-03-06
2025-04-13 20:36:44|WEEKLY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|-78.010510020398|6|4.4428204075967|0.1095|-1|1|0.10948|64.83|0.07027|33|0.070273546671494|33|31.2|-0.06451|-0.01771|-0.045463982166949|-0.0068642341486702|22.195634753938|73.942482275887|1052.4351207296|0.614|0.386|0.17896|44|21|0.0025431277213353|0.058120137880987|86.754997253418|2024-12-01|-0.17085|2009-03-08|0.20827|2008-11-30
2025-04-13 20:36:45|WEEKLY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|136.96791017833|72|10.549361883686||0|0|0.4619|179.58|0.00259|29|0.0025942558839229|29|37.47|0.08757|0.51994|0.58218234795753|1.0858967312926|30.520786068137|8523.705396254|6235.4164824717|0.644|0.39|0.27201|59|21|0.0081391849255039|0.11864025854514|181.50999450684|2025-04-13|-0.50943|1987-10-25|7.33333|1992-06-07
2025-04-13 20:36:48|WEEKLY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-92.075879829843|7|12.370293225752|0.271|-1|1|0.27101|51.27|-0.33476|3|-0.1990966024727|4|22.77|-0.14426|-0.0694|-0.086787138892578|-0.031828427587481|16.102231608974|56.025359169295|301.58823798685|0.636|0.409|0.31114|22|12|0.0045067850098619|0.097254003944773|112.08000183105|2021-01-17|-0.25791|2018-11-18|0.28309|2024-11-10
2025-04-13 20:36:49|WEEKLY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-21.175301370595|5|1.9117671044581||0|0|0.07147|15.46|-0.20487|19|-0.20487109866831|19|47.67|0.07709|0.15034|0.03024687654321|0.03024687654321|93.490043379586|93.490043379586|53.736530386377|0.5|0.5|0.28911|6|3|-0.00028727586206897|0.082241793103448|52.029998779297|2022-04-03|-0.37092|2020-03-22|0.35131|2020-04-12
2025-04-13 20:36:49|WEEKLY|00908|39180|/equities/oge-energy|R1000VALUE|40.390751854523|48|2.0748418445539||0|0|0.19372|44.12|-0.01371|85|-0.1477325824021|6|40.37|-0.00637|0.03848|0.032331293384016|0.071473519078183|182.18658081066|278.46402679814|1357.5384286734|0.474|0.298|0.11417|57|21|0.0015221933560477|0.038905132027257|46.909999847412|2025-04-06|-0.27952|2008-10-12|0.24504|2020-03-29
2025-04-13 20:36:50|WEEKLY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-77.881957137151|7|7.7402188259904|0.2912|-1|1|0.29122|53.47|-0.14941|16|-0.14941487949911|16|34.7|0.05891|0.12289|0.098114643581954|0.19774730852501|197.40431662638|272.70789760103|306.06756337895|0.75|0.4|0.22486|20|11|0.0031678714285714|0.071548942857143|190.9700012207|2021-03-14|-0.44804|2020-03-22|0.48901|2020-04-12
2025-04-13 20:36:51|WEEKLY|00910|39186|/equities/huntsman|R1000VALUE|-18.494211085651|106|1.7864037778689|0.4786|-1|1|0.47861|13.65|-0.16037|11|-0.16036664139115|11|43.05|0.07906|0.19696|0.083957058285944|0.12199213705455|148.38662411036|200.07904658643|55.714284157266|0.455|0.409|0.24224|22|6|0.0013481178707224|0.0830361121673|41.650001525879|2022-02-27|-0.40855|2008-12-21|0.33778|2009-03-15
2025-04-13 20:36:53|WEEKLY|00911|17148|/equities/sei-investments|R1000VALUE|-82.80491148544|6|4.5796034704072|0.0447|-1|1|0.04474|72.38|-0.13844|18|0.060780504845248|26|29.32|-0.02573|0.05141|0.029346569933137|0.11290496691748|61.588018312159|659.32236631912|38094.735874562|0.538|0.359|0.19572|78|22|0.0037398167539267|0.062445379581152|87.25|2024-12-15|-0.27311|2008-10-12|0.33769|2000-07-09
2025-04-13 20:36:54|WEEKLY|00912|17585|/equities/woodward|R1000VALUE|-209.18934700247|2|15.743113429535|-0.0658|-1|1|-0.0658|167.64|-0.16831|11|-0.16830585159084|11|36.66|-0.02499|0.07899|0.067883716135192|0.17045017484104|179.44506408188|752.16826894252|4682.6816469903|0.568|0.386|0.21649|44|18|0.0038271189591078|0.067758376703841|201.64370727539|2024-12-01|-0.47271|2009-03-08|0.34091|2009-03-29
2025-04-13 20:36:55|WEEKLY|00913|17440|/equities/amerco|R1000VALUE|-73.659362621868|14|4.5689372446023|0.0876|-1|1|0.08759|61.04|0.11911|56|0.11910984750987|56|37.97|0.05595|0.14753|0.28369626057716|0.30433088073603|745.45166637246|472.73988365951|2737.2197485849|0.417|0.333|0.25863|36|10|0.0047007391304348|0.083511384057971|79.035003662109|2024-10-06|-0.625|2002-10-20|0.68067|2003-09-14
2025-04-13 20:36:56|WEEKLY|00914|39245|/equities/omega-healthcare|R1000VALUE|-41.395422133618|17|1.9655986002144|-0.0005|-1|1|-0.00053|37.85|0.15462|26|0.15462452579742|26|36.72|0.00627|0.06628|0.076153177838953|0.15893197328482|247.51338692924|518.75265088258|180.238087972|0.543|0.348|0.19527|46|17|0.0016567507331378|0.064330175953079|45.459999084473|2015-01-25|-0.40222|2001-02-04|0.55412|2000-03-19
2025-04-13 20:36:57|WEEKLY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|-266.56936692406|17|18.64249499545||0|0|0.09875|223.78|0.25528|26|0.25528003705694|26|40.03|0.17924|0.23724|0.30892626623146|0.55211112198474|4502.598157373|6878.763622706|4751.1676638401|0.65|0.375|0.21362|40|21|0.0037426654298083|0.070428119975263|321.92999267578|2024-12-01|-0.30435|2020-03-22|0.38995|2006-01-29
2025-04-13 20:36:59|WEEKLY|00916|20565|/equities/caci-international-inc|R1000VALUE|-430.72367177053|22|38.321335747474||0|0|0.12341|412.69|0.33505|40|0.33505276364737|40|33.24|-0.01871|0.07593|0.11931317448238|0.29410683124266|444.04042537192|7820.4673579628|80919.609835|0.586|0.357|0.21886|70|28|0.0045851320272572|0.077152461669506|588.26000976562|2024-11-10|-0.34568|1987-10-25|0.50435|1984-08-05
2025-04-13 20:37:00|WEEKLY|00917|39324|/equities/popular-inc|R1000VALUE|-104.12006179124|2|6.8517029803007||0|0|0.00376|82.19|0.17004|88|0.17003676998121|88|40.22|0.05681|0.13323|0.19787859818966|0.29789482866028|1882.3900116447|3786.1869510601|1232.2339055665|0.517|0.362|0.20015|58|19|0.002451148243359|0.064868170522708|290|2005-01-02|-0.57733|1991-01-06|0.45946|2009-04-12
2025-04-13 20:37:01|WEEKLY|00918|39240|/equities/ingredion-inc|R1000VALUE|-143.07604271358|10|6.7900486993233|-0.016|-1|1|-0.01603|129.95|0.2231|62|0.22310415892838|62|37.29|-0.02205|0.04968|0.025821692337571|0.096203199053318|113.2583119608|294.29666656054|884.61538910984|0.579|0.395|0.17086|38|15|0.0023160238429173|0.056098316970547|155.44000244141|2024-11-10|-0.29086|2008-10-05|0.16612|1999-04-18
2025-04-13 20:37:02|WEEKLY|00919|21040|/equities/primerica-inc|R1000VALUE|-304.21323073314|17|18.686079861078|0.072|-1|1|0.07197|251.96|0.09234|22|0.09233553275581|22|32|-0.00557|0.04291|0.13208675580592|0.30518151326535|237.40745594535|412.62794464429|1282.2392448103|0.417|0.25|0.16511|24|9|0.0042017091836735|0.054478227040816|307.91000366211|2024-12-01|-0.36842|2020-03-22|0.44282|2020-03-29
2025-04-13 20:37:03|WEEKLY|00920|29665|/equities/post-holdings|R1000VALUE|-122.0167746175|14|5.7819395315174|-0.1075|-1|1|-0.1075|116.93|0.15679|53|0.15678761602185|53|33.8|-0.01191|0.03048|-0.051537656027818|0.030737386200921|42.323066179278|111.12748856807|437.94006353542|0.65|0.3|0.16243|20|13|0.0029538896952104|0.054854833091437|125.83999633789|2024-12-15|-0.34339|2017-01-01|0.15616|2012-02-19
2025-04-13 20:37:05|WEEKLY|00921|989528|/equities/valvoline-inc|R1000VALUE|-40.011560355895|36|2.3430200932003|0.147|-1|1|0.14698|34.01|0.13525|38|0.1352505735895|38|29.36|-0.02457|0.0125|-0.047196657189248|-0.015665373818476|68.014541047564|90.133929442571|147.22942753202|0.5|0.357|0.19018|14|8|0.001832264573991|0.058016614349776|48.264999389648|2024-07-21|-0.36434|2020-03-22|0.2302|2020-03-29
2025-04-13 20:37:06|WEEKLY|00922|39177|/equities/douglas-emmett|R1000VALUE|-18.088649609965|14|1.5295498699883|0.1714|-1|1|0.17141|13.39|0.11255|56|0.1125478389924|56|43.18|-0.00049|0.04996|0.058886605052624|0.08195408483239|155.28296797378|156.07065858186|55.95486908718|0.455|0.273|0.16871|22|9|0.00060319833852544|0.064403385254413|45.590000152588|2020-02-23|-0.26869|2020-03-22|0.38295|2009-03-15
2025-04-13 20:37:07|WEEKLY|00923|1075387|/equities/nvent-electric|R1000VALUE|-67.737771053998|37|6.9300902750387||0|0|0.22578|49.86|-0.24166|8|0.27931608510815|50|32.8|-0.01764|0.04232|0.052611934098306|0.1331904158969|118.00702224357|151.88058179109|201.45454792061|0.6|0.4|0.19993|10|3|0.0031591208791209|0.071592802197802|86.569999694824|2024-06-02|-0.25053|2020-03-22|0.1976|2020-04-12
2025-04-13 20:37:07|WEEKLY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|-56.980640530774|2|4.9618804058064||0|0|-0.05167|43.15|-0.16823|12|-0.16823420836228|12|33.22|-0.06447|0.04726|0.08289655149063|0.13783865420679|149.48416189249|205.68599424909|271.72544845664|0.5|0.389|0.2346|18|4|0.0039213188647746|0.083432838063439|63.189998626709|2021-07-25|-0.42115|2020-03-22|0.45972|2020-04-12
2025-04-13 20:37:09|WEEKLY|00925|16321|/equities/interactive-broke|R1000VALUE|-218.98346871207|5|22.259488960338||0|0|-0.01927|171.35|-0.14403|14|-0.080798222434209|16|35.85|0.02115|0.07199|0.021099638960315|0.026777211465999|96.38958755943|97.034215382116|547.4441223009|0.385|0.269|0.19588|26|8|0.0029314102564103|0.066310854700855|236.5299987793|2025-02-16|-0.22805|2008-07-27|0.23661|2008-11-30
2025-04-13 20:37:10|WEEKLY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-50.121942308989|2|3.8556473346045||0|0|0.00393|37.97|-0.26664|8|-0.26664102986553|8|37.97|0.11613|0.19969|0.30742519069316|0.46627195304697|383.45267174852|601.24757968755|3330.70190326|0.526|0.368|0.21716|38|15|0.003639487534626|0.067937929362881|56.860000610352|2017-03-05|-0.28615|2018-10-21|0.27653|2020-04-12
2025-04-13 20:37:11|WEEKLY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|-19.016910779232|27|1.0698034722787||0|0|-0.04262|16.5|-0.05003|60|-0.050033687043952|60|46.44|0.05333|0.09761|0.13463523165045|0.16959856704923|1687.4762639699|901.16966392135|877.65957669415|0.52|0.32|0.12695|50|18|0.0015586413969336|0.044544787052811|36.049999237061|2014-05-04|-0.41925|2024-10-13|0.22118|2020-04-12
2025-04-13 20:37:12|WEEKLY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|-50.008770410629|42|2.767923495641||0|0|0.14491|43.37|-0.12552|25|-0.1255172203327|25|36.05|-0.01819|0.02954|0.017984841894212|0.10077307163646|98.08224752696|509.63988288211|2991.0343107344|0.594|0.344|0.15154|64|27|0.0020545102214651|0.049314446337308|69.830001831055|2021-05-16|-0.19535|2008-10-12|0.21053|2000-04-02
2025-04-13 20:37:13|WEEKLY|00929|39133|/equities/colfax|R1000VALUE|-43.814871032958|7|3.8857902553099|0.1718|-1|1|0.1718|32.01|-0.20815|13|-0.20815405780692|13|33.73|0.0201|0.07617|-0.025718180401254|0.023243632534097|49.00041305167|100.85624617708|90.782756226012|0.538|0.308|0.26171|26|13|0.0018311551528879|0.082130271800679|129.63000488281|2014-06-15|-0.34814|2008-10-12|0.407|2020-04-12
2025-04-13 20:37:14|WEEKLY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|-31.27470420964|2|1.9065679681546||0|0|-0.00384|26.13|0.15895|69|0.15894932091252|69|43.46|0.04932|0.10806|0.14174772614623|0.19015365850072|1744.5524469603|1722.7227866822|761.80754088062|0.556|0.389|0.16359|54|19|0.0017562095400341|0.05612690374787|107.01999664307|2007-02-11|-0.27638|2020-03-22|0.27456|1984-01-29
2025-04-13 20:37:16|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
2025-04-13 20:37:17|WEEKLY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|-251.78324282835|8|26.582746388748|0.3051|-1|1|0.30512|173.81|-0.27414|11|0.028401023175289|26|34.54|0.03111|0.08719|0.05240493759267|0.15462320186937|114.96745679475|256.38596190641|699.43659915676|0.607|0.357|0.2547|28|17|0.0037815503080082|0.081017895277207|324.05999755859|2024-11-10|-0.29358|2008-10-12|0.40788|2008-11-30
2025-04-13 20:37:18|WEEKLY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|8.7989526250942|9|1.2704472671533||0|0|-0.24811|9.94|0.17318|29|0.17318434087395|29|39.73|0.11473|0.15516|0.15431736488055|0.28963525196278|378.33981254617|854.09900915953|271.06625117121|0.683|0.415|0.19332|41|25|0.0016758582773366|0.060970201588271|106.70999908447|2004-03-07|-0.42035|2024-02-04|0.3685|2023-03-26
2025-04-13 20:37:19|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
2025-04-13 20:37:20|WEEKLY|00935|39293|/equities/manpower-inc|R1000VALUE|-63.357081775766|104|4.3540272331572|0.3149|-1|1|0.31492|51.1|0.25752|49|0.25752183195782|49|33.34|-0.01995|0.05251|-0.0048145119462452|0.026794145535623|49.315001206209|106.11606213562|408.79998779297|0.52|0.38|0.20641|50|19|0.0019689039548023|0.066790248587571|136.92999267578|2018-02-04|-0.27571|2020-03-22|0.26207|2002-10-20
2025-04-13 20:37:22|WEEKLY|00936|20812|/equities/dolby-laboratories|R1000VALUE|71.989420929979|13|4.5449246490114|-0.0971|1|1|-0.09708|73.38|-0.02549|76|0.040572428956276|35|38.48|0.01795|0.07147|0.051050136432372|0.11897814754818|161.05433675907|306.01920915344|298.65689118782|0.704|0.444|0.18643|27|17|0.0020137392959087|0.059864215033302|104.73999786377|2021-05-09|-0.27077|2011-08-07|0.34951|2006-11-12
2025-04-13 20:37:23|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
2025-04-13 20:37:24|WEEKLY|00938|8089|/equities/slm-corporation|R1000VALUE|-33.630298579278|2|2.6434329233375|0.0031|-1|1|0.00313|25.46|0.62365|70|0.62364918364749|70|38.64|0.03159|0.1056|0.06357877505602|0.1372720054028|242.74119060026|686.5937652294|9092.8567771706|0.571|0.375|0.19544|56|23|0.0035353672055427|0.06855943187067|32.645000457764|2025-02-23|-0.39927|2009-03-01|0.43043|2008-11-30
2025-04-13 20:37:25|WEEKLY|00939|101886|/equities/platform-sp|R1000VALUE|-24.303063306099|3|2.0443544099352||0|0|0.20375|18.25|-0.05972|42|0.97209800766272|99|37.13|0.06819|0.13307|0.10677306534746|0.21105961598393|201.58610939661|315.33092698264|155.31914893617|0.75|0.5|0.20643|16|7|0.0022029362416107|0.079874127516778|29.780000686646|2024-12-01|-0.265|2016-01-10|0.17771|2015-12-20
2025-04-13 20:37:26|WEEKLY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-40.220383236724|28|4.1434610916237||0|0|0.53136|26.15|-0.12987|14|-0.12986751843971|14|33.7|0.15077|0.21078|0.44518125423521|0.57829083399466|674.03417074504|833.90212255236|285.79235747259|0.5|0.4|0.24646|20|6|0.0032774179743224|0.081630855920114|89.849998474121|2022-12-04|-0.42301|2020-03-22|0.48036|2020-04-12
2025-04-13 20:37:28|WEEKLY|00941|7865|/equities/autonation-inc|R1000VALUE|-197.15034959857|3|14.325927518913|-0.0549|-1|1|-0.05494|167.82|-0.01936|53|-0.019356425631981|53|36.4|0.23839|0.34625|0.36628182600877|0.69401536472321|128.97941976531|965.16350468195|5163.6925330529|0.74|0.42|0.25477|50|26|0.0044969429198683|0.084218205268935|198.5|2025-02-16|-0.39646|2008-10-26|1.57732|1995-05-28
2025-04-13 20:37:29|WEEKLY|00942|1162794|/equities/albertsons-companies|R1000VALUE|19.220208627272|10|1.0789375834798|0.0144|1|1|0.01436|21.19|0.03866|67|-0.012721521296401|14|34.43|-0.04782|-0.00905|-0.14483368215045|-0.14587953298211|42.291823734366|71.17893888|182.64810131868|0.714|0.286|0.20994|7|6|0.00336076|0.05860384|28.527032852173|2022-03-13|-0.14006|2021-12-12|0.21669|2022-03-06
2025-04-13 20:37:30|WEEKLY|00943|21174|/equities/mastec-inc|R1000VALUE|-155.96181444017|8|15.794352563717|0.0753|-1|1|0.07533|116.98|0.73563|62|0.73562907388633|62|43.35|0.20681|0.29547|0.31766771971085|0.46751764953235|60279.339458682|41277.156688946|3187.4659652613|0.667|0.407|0.32984|54|28|0.0046291482112436|0.10494865417377|166.94500732422|2025-01-26|-0.44274|2001-09-23|0.53763|1997-05-25
2025-04-13 20:37:31|WEEKLY|00944|7860|/equities/ashland-inc|R1000VALUE|-64.239049261722|36|5.2180167257498||0|0|0.38455|50.51|-0.05598|27|-0.055979617709579|27|35.05|0.0263|0.08775|-0.0019603718841292|0.039319695898421|34.801128642366|135.42708132961|729.913262495|0.606|0.364|0.18203|66|29|0.0017746976149915|0.056135400340716|114.36000061035|2022-12-04|-0.36923|2008-11-23|0.44957|2009-03-29
2025-04-13 20:37:33|WEEKLY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|-348.41711829164|4|25.924885243351||0|0|0.00697|283.51|0.15958|46|0.1595791893698|46|35.53|0.03487|0.10352|0.11069445776759|0.21604778125729|593.12865068616|2553.9596657008|45727.420578254|0.53|0.348|0.21044|66|21|0.0038874361158433|0.069351384156729|379.2200012207|2025-02-23|-0.23596|2008-10-05|0.36508|1987-07-19
2025-04-13 20:37:35|WEEKLY|00946|24313|/equities/webster-financial-corp|R1000VALUE|-57.602936076986|5|4.7476457913277||0|0|0.15866|42.37|0.05312|34|0.053115870592577|34|38.38|0.02172|0.08865|0.079692817941117|0.17946953345586|235.49207033938|849.72345313177|810.13381983488|0.538|0.365|0.18841|52|17|0.002514565|0.06615055|69.629997253418|2018-07-29|-0.47868|2009-01-25|0.55556|2009-03-15
2025-04-13 20:37:36|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
2025-04-13 20:37:37|WEEKLY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|70.32119006752|51|3.6949288816597|0.4204|1|1|0.4204|76.46|0.35812|111|0.35812002761531|111|41.78|0.00069|0.05088|0.063023597730266|0.10486700073605|331.10876261094|570.98532455427|2842.3790876599|0.545|0.4|0.14565|55|24|0.0019534710391823|0.046121166950596|80.139999389648|2025-04-06|-0.26805|2008-10-12|0.18437|1980-06-22
2025-04-13 20:37:38|WEEKLY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|-380.13165336257|8|28.874947953858|-0.0014|-1|1|-0.00142|316.65|1.05089|122|1.0508918151632|122|27.87|-0.00829|0.0545|0.050491780414365|0.12297394411406|217.87879945795|2043.5795704343|12768.144816982|0.583|0.405|0.14434|84|36|0.0029295613287905|0.046518330494037|393.39999389648|2024-11-17|-0.42804|1990-08-19|0.54125|1980-11-23
2025-04-13 20:37:39|WEEKLY|00950|39290|/equities/rayonier-inc|R1000VALUE|-28.418948030954|17|1.5196494580922||0|0|0.06927|24.59|-0.18356|9|-0.1835599635977|9|33.52|-0.02648|0.01361|-0.0093745635951701|0.033985113026746|47.9693659651|117.86726282488|435.22123429254|0.542|0.354|0.16455|48|23|0.0015802523076923|0.052360424615385|45.595329284668|2022-04-24|-0.23038|2014-11-16|0.18988|2008-11-02
2025-04-13 20:37:41|WEEKLY|00951|8319|/equities/mgic-inv|R1000VALUE|-26.724695046682|14|1.4653135951386|-0.0459|-1|1|-0.04587|23.94|-0.16133|9|-0.16132884531554|9|32.3|0.03671|0.09961|0.09162516128438|0.21110854382511|104.31842153173|824.54079253256|334.35755648389|0.537|0.333|0.24996|54|19|0.0039867216846898|0.09159922026181|78.949996948242|2004-07-18|-0.63636|2012-08-05|0.70645|2009-05-10
2025-04-13 20:37:42|WEEKLY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|-233.41538924681|8|14.440131885168||0|0|0.08123|200.3|1.0767|133|1.0766990547158|133|38.86|0.01256|0.12196|0.14984502507825|0.37192883030441|155.06880695399|5502.3635995431|4451.1111789279|0.66|0.38|0.32353|50|26|0.0050985794871795|0.10234550769231|267.10998535156|2024-11-03|-0.39891|2002-05-26|0.7|2003-11-16
2025-04-13 20:37:43|WEEKLY|00953|21120|/equities/idacorp-inc|R1000VALUE|-120.34555734506|14|5.0053907221444|-0.1021|-1|1|-0.10206|117.38|0.07646|23|0.076458279083171|23|44.9|0.0115|0.05552|0.02934423170738|0.076796348030667|154.35180623614|261.61591496881|1067.090884122|0.481|0.288|0.11496|52|18|0.0014415587734242|0.040010336456559|120.83999633789|2025-04-06|-0.23625|2002-06-09|0.31624|2000-01-23
2025-04-13 20:37:44|WEEKLY|00954|48373|/equities/scnc-app-in|R1000VALUE|-122.00167651357|22|9.8789506533318||0|0|0.04808|116.515|-0.07991|25|0.054953336123313|16|29.1|-0.07286|-0.00613|-0.011593877734408|0.05919981623539|70.953143036885|143.26321363279|391.12116753551|0.7|0.4|0.17734|20|11|0.0032190381426202|0.057112520729685|156.33999633789|2024-11-10|-0.23965|2020-03-22|0.37213|2020-03-29
2025-04-13 20:37:45|WEEKLY|00955|20976|/equities/air-lease-corp|R1000VALUE|-51.503254505986|37|3.782003224809||0|0|-0.00122|41.16|0.00735|33|0.0073511204843253|33|38.5|0.01403|0.07298|0.016639316342321|-0.0038598517994616|101.02724005021|86.262718176246|141.68675018381|0.556|0.389|0.22783|18|8|0.0018774897119342|0.068468285322359|52.959999084473|2021-03-14|-0.3225|2020-03-15|0.37851|2020-04-12
2025-04-13 20:37:47|WEEKLY|00956|1130931|/equities/fastly-inc|R1000VALUE|-8.7704271301523|8|1.1618090147739||0|0|0.24518|5.48|-0.1898|11|-0.18980153534251|11|30.1|-0.22486|0.10879|0.021462530410847|0.055065603571013|66.594677678197|84.945583246105|22.842851485438|0.6|0.4|0.4646|10|2|0.0026041883116883|0.16048201298701|136.5|2020-10-18|-0.34872|2024-02-18|0.61635|2020-05-10
2025-04-13 20:37:48|WEEKLY|00957|17579|/equities/wintrust-financial|R1000VALUE|-127.44006840421|6|9.7916899258339|0.1263|-1|1|0.12626|98.61|0.33705|84|0.33704532299426|84|49.43|0.04217|0.1035|0.085410262324892|0.2064365709848|318.0268531431|574.16851214615|1160.1176542394|0.733|0.367|0.23182|30|19|0.0029256653225807|0.065616068548387|142.03999328613|2024-12-01|-0.23973|2009-01-25|0.60331|2009-08-02
2025-04-13 20:37:49|WEEKLY|00958|21119|/equities/hexcel-corp|R1000VALUE|-63.513516611769|53|4.6636718733158||0|0|0.17072|51.88|-0.1555|6|-0.1554967053475|6|35.88|0.052|0.14321|0.19173642979165|0.32495415381913|4370.537529575|10296.65623214|274.20719270038|0.656|0.375|0.25355|64|30|0.0027820400340716|0.081485834752981|87|2019-09-08|-0.58333|1993-12-12|0.52672|1994-01-02
2025-04-13 20:37:50|WEEKLY|00959|21155|/equities/crane-comp|R1000VALUE|-176.9584254406|14|12.856725665664||0|0|0.0628|140.89|0.5541|62|0.55409534803023|62|29.19|-0.04521|0.02347|0.02421161582167|0.070154428375005|117.10039558725|365.25399029071|3151.9017002819|0.525|0.35|0.17837|80|27|0.002485293867121|0.059154770017036|188.52000427246|2024-12-01|-0.29416|2023-04-02|0.38587|1984-03-04
2025-04-13 20:37:51|WEEKLY|00960|41323|/equities/premier-inc|R1000VALUE|-21.820786519513|10|1.1487501719024||0|0|-0.02399|19.21|-0.10809|13|-0.10808720006848|13|37.06|-0.08623|-0.03747|-0.036549003842145|-0.086563822036099|70.252168313952|69.099257642758|60.618487727154|0.438|0.25|0.18981|16|6|-0.00011001661129568|0.056399318936877|47.220001220703|2018-10-14|-0.19892|2023-05-07|0.21018|2020-03-15
2025-04-13 20:37:54|WEEKLY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|-2159.386618765|5|177.79901859225||0|0|0.08299|1657.49|1.37299|102|1.3729919213279|102|50.03|0.05556|0.13637|0.19464526838462|0.27108008220086|1636.3457224553|1900.6164804985|4735.6856863839|0.575|0.425|0.1747|40|15|0.0028071620947631|0.05493583042394|2412.9291992188|2025-01-26|-0.28091|2009-03-08|0.67041|2023-04-02
2025-04-13 20:37:54|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
2025-04-13 20:37:56|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
2025-04-13 20:37:56|WEEKLY|00964|39288|/equities/flowers-foods|R1000VALUE|-21.665363652333|42|1.2213526802391|0.1676|-1|1|0.16757|18.48|-0.0689|10|-0.068895943017435|10|31.18|-0.02917|0.03017|0.042276625737323|0.123257450759|187.64458793285|1151.2003788075|23099.999944121|0.595|0.378|0.16529|74|33|0.0031203960817717|0.05442778109029|30.159999847412|2022-12-04|-0.22798|1999-07-18|0.41743|2003-02-02
2025-04-13 20:37:58|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
2025-04-13 20:38:00|WEEKLY|00966|41225|/equities/new-rel-invest|R1000VALUE|-11.82051398351|2|0.64350470567486||0|0|0.06603|9.76|-0.13134|7|-0.13133831743784|7|34.56|-0.01537|0.01727|0.0020830527646852|-0.0069226483168392|89.862861374933|89.065913631513|73.939396741743|0.778|0.444|0.13621|18|12|0.0011274959871589|0.059329004815409|18.745000839233|2018-09-09|-0.51599|2020-04-05|0.72673|2020-04-12
2025-04-13 20:38:01|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
2025-04-13 20:38:02|WEEKLY|00968|21140|/equities/synnex-corp|R1000VALUE|-129.93447485352|3|10.446342822266||0|0|0.02543|101.96|-0.18271|11|-0.18271108309102|11|29.29|-0.02175|0.06584|0.025429989117425|0.11886082256021|95.238589414125|377.60474833071|1428.0112183624|0.632|0.395|0.19791|38|14|0.0037071569506726|0.066143085201794|145.09530639648|2025-02-23|-0.24363|2020-03-15|0.38171|2004-01-11
2025-04-13 20:38:03|WEEKLY|00969|13943|/equities/lazard-ltd|R1000VALUE|-51.404090171249|5|5.3463637846016||0|0|0.22836|34.67|0.33952|65|0.33951717544648|65|43.17|0.03704|0.07998|0.061977984484834|0.08760152568597|203.8463473731|205.718491626|161.33084475664|0.667|0.417|0.20448|24|12|0.0019148173076923|0.076724701923077|61.139999389648|2024-11-10|-0.21738|2008-10-26|0.36685|2008-11-30
2025-04-13 20:38:04|WEEKLY|00970|6403|/equities/jet-blue|R1000VALUE|-6.7829713950087|3|0.95599043798214|0.2879|-1|1|0.28791|3.71|-0.2863|25|-0.28630138328496|25|33.19|-0.08791|-0.02002|-0.10723216460334|-0.087256763580545|1.2475180607167|13.29928954262|27.831958434967|0.611|0.417|0.29602|36|19|0.0013852130325815|0.096160250626566|31.430000305176|2003-10-12|-0.36047|2020-03-22|0.45053|2008-02-03
2025-04-13 20:38:06|WEEKLY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-188.09042535732|25|9.8501414805988|0.1732|-1|1|0.17319|164.61|-0.09208|24|-0.092083741643034|24|35.36|0.10824|0.21849|0.29512774219199|0.53033714171779|852.71118724998|3213.8763563536|4115.2500152588|0.548|0.357|0.21978|42|16|0.0041769052352551|0.07577943008615|243.60000610352|2024-07-28|-0.47749|1998-07-12|0.46296|1998-12-27
2025-04-13 20:38:07|WEEKLY|00972|39265|/equities/highwoods-properties|R1000VALUE|-31.940326137416|17|1.9876087251877|0.122|-1|1|0.12201|26.41|-0.17554|22|-0.06370440567692|21|30.63|-0.03901|-0.00261|-0.066580015133645|-0.023228998260016|13.17286333419|62.167020998173|126.30320440046|0.5|0.288|0.14763|52|22|0.00096985083903045|0.053193088875078|55.337459564209|2016-07-31|-0.30324|2020-03-22|0.37186|2008-11-30
2025-04-13 20:38:08|WEEKLY|00973|17009|/equities/quidel-corp|R1000VALUE|-40.686147598975|3|4.3837159171876|0.2287|-1|1|0.22872|26.91|-0.20596|32|-0.20596266545078|32|37.13|-0.05155|0.06947|-0.022189861142739|0.069057531199197|6.4489923728286|78.203763348048|525.58594626753|0.625|0.396|0.35243|48|22|0.0041135594170404|0.11679080156951|306.72360229492|2020-08-09|-0.41707|2002-10-06|0.45556|2001-10-14
2025-04-13 20:38:08|WEEKLY|00974|16317|/equities/integra-lifescien|R1000VALUE|-25.819108624687|2|2.5238695606358||0|0|0.13183|16.99|-0.21025|21|-0.21025023597473|21|35.11|-0.04845|0.02957|-0.0015687298306841|0.0086810885976145|44.55761110186|67.767260272013|139.26229538311|0.614|0.364|0.26609|44|21|0.0025534799482536|0.087194611901682|77.400001525879|2021-05-02|-0.48743|2011-10-30|0.51471|2000-02-20
2025-04-13 20:38:09|WEEKLY|00975|16329|/equities/icu-medical|R1000VALUE|-176.88939900198|7|14.46395606628|0.0251|-1|1|0.02515|142.65|0.21494|33|0.21493887915227|33|40.83|-0.00805|0.0765|0.042486787425293|0.12969475804669|100.37167353135|400.05180413542|2984.3093647522|0.619|0.405|0.26625|42|18|0.0035726380011621|0.081478158047647|321.70001220703|2018-08-12|-0.34796|2019-08-11|0.46272|1992-11-29
2025-04-13 20:38:11|WEEKLY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-12.518719842607|44|1.0995731918593|0.3501|-1|1|0.35014|9.54|0.07523|30|0.075232109822334|30|32.58|0.01348|0.04756|0.011979907605575|-0.0047391124329356|102.82306453427|92.256346433548|37.041604627731|0.667|0.5|0.188|12|7|-2.9493087557596E-6|0.080350115207373|33.501567840576|2018-09-09|-0.42813|2020-03-15|0.37961|2020-11-15
2025-04-13 20:38:12|WEEKLY|00977|9254|/equities/carters-inc|R1000VALUE|-50.432197663999|52|4.9207325292352|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|0.0021305357142857|0.067938214285714|129|2018-01-28|-0.27525|2008-03-02|0.24|2008-11-30
2025-04-13 20:38:13|WEEKLY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|-111.5676720086|37|9.402557132748|0.2481|-1|1|0.24806|86.27|0.41823|33|0.4182294292037|33|29.56|-0.01509|0.08169|0.064512437034802|0.17405613310001|-0.29144696396942|473.0913448357|1393.6994482324|0.613|0.403|0.36937|62|27|0.0051092134831461|0.11597681112895|147.46000671387|2024-09-01|-0.42049|2001-09-23|0.49882|2001-10-28
2025-04-13 20:38:14|WEEKLY|00979|1174995|/equities/dt-midstream|R1000VALUE|-112.22477454196|7|8.1175292877279|0.0344|-1|1|0.03445|92.78|0.77694|72|0.77694227311057|72|32.17|-0.01032|0.02042|0.094684062752355|0.38057369596284|113.50079172386|174.88821174|221.74951826227|0.667|0.333|0.17984|6|3|0.0046745226130653|0.055274271356784|114.5|2025-01-26|-0.14383|2022-06-19|0.10886|2021-08-29
2025-04-13 20:38:15|WEEKLY|00980|39303|/equities/timken-co|R1000VALUE|-78.10513554629|2|5.8558783882733||0|0|-0.02313|61.48|-0.27733|7|-0.27733013770438|7|26.67|-0.03991|0.01875|-0.012060577435921|0.019847671780136|18.644670768697|98.317018484777|693.90521359561|0.636|0.386|0.18316|88|38|0.0019217930153322|0.06191339011925|95.080001831055|2023-07-16|-0.3775|2008-10-26|0.31711|2009-03-15
2025-04-13 20:38:17|WEEKLY|00981|8087|/equities/ryder-system-inc|R1000VALUE|-167.15847563436|5|12.369428684679|0.011|-1|1|0.01102|139.11|0.47856|85|0.47855974061838|85|37.81|0.02457|0.0906|0.074181325696525|0.13503485714715|301.64786840986|718.92247142079|2649.71429734|0.597|0.403|0.20638|62|28|0.0024663586030664|0.064897265758092|171.7799987793|2024-12-01|-0.21875|1987-10-25|0.36459|2020-04-12
2025-04-13 20:38:18|WEEKLY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|149.99552735565|73|9.2085575437836|0.2832|1|1|0.28319|156.1|0.11805|90|0.11804636651348|90|44.45|0.07034|0.13611|0.14014110243125|0.21279532890522|301.82328575972|336.81888667783|653.41151147603|0.394|0.273|0.18477|33|11|0.0021339701104613|0.054005789473684|176.16000366211|2025-04-06|-0.31081|2002-10-06|0.57113|2003-01-12
2025-04-13 20:38:19|WEEKLY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|95.035644017605|102|9.5118666908011|0.7516|1|2|0.70751|114.42|-0.2001|27|-0.20010353708041|27|45.22|0.19672|0.35113|0.012008419231721|0.012008419231721|96.96964943848|96.96964943848|570.95804861112|0.333|0.333|0.30813|9|2|0.0051290157480315|0.086249192913386|123.51999664307|2021-01-31|-0.29381|2019-09-01|0.22539|2020-04-12
2025-04-13 20:38:20|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
2025-04-13 20:38:21|WEEKLY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-11.886919371009|29|1.0544105468835|0.0281|-1|1|0.02814|9.67|-0.16295|10|-0.16294864661465|10|34.12|-0.00745|0.02773|0.03344456100397|0.02955948793771|269.13587618996|185.34388166877|167.30103330938|0.574|0.382|0.12517|68|28|0.0009195059625213|0.039857304088586|55.150001525879|2020-03-22|-0.575|2023-08-20|0.67881|2024-07-21
2025-04-13 20:38:23|WEEKLY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|-76.429986630358|10|5.0999951874142||0|0|0.21121|61.62|0.00175|60|0.0017504611888095|60|36.55|-0.06159|0.04856|0.056222776478042|0.10675157486967|52.857425113404|177.34153417291|10.917014858153|0.609|0.375|0.27127|64|23|0.0016658432708688|0.092393730834753|1535.8100585938|1981-01-11|-0.4212|2020-03-22|0.86524|1991-01-06
2025-04-13 20:38:24|WEEKLY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-3.9079522031736|59|0.53098404865106|0.6528|-1|1|0.6528|2.17|-0.67991|6|-0.37170593816355|7|44.63|0.01626|0.05221|0.066280222713658|0.10006534748313|72.548822213503|132.86521505503|12.322544015236|0.5|0.313|0.23158|16|7|-0.0013580440414508|0.06750268134715|38.810001373291|2020-02-23|-0.33123|2020-03-22|0.34575|2020-03-29
2025-04-13 20:38:25|WEEKLY|00988|39259|/equities/axis-capital|R1000VALUE|84.766379997508|61|5.8414276203993|0.5251|1|2|0.4996|92.9|-0.12374|7|-0.12374372983925|7|32.61|-0.06836|-0.02342|-0.023938641125615|-0.019027064882563|52.278258343944|63.768170347728|362.89062555297|0.455|0.333|0.15179|33|12|0.0018414436619718|0.049448415492958|101.41999816895|2025-03-30|-0.25093|2008-10-12|0.30936|2008-11-30
2025-04-13 20:38:26|WEEKLY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|-146.77573109801|5|11.827742580359||0|0|0.07921|112.53|-0.22823|24|-0.22822864304418|24|36.41|-0.05423|0.00379|0.057963181108389|0.12581290045925|139.72195836083|194.09307830123|401.8928527832|0.455|0.318|0.17638|22|6|0.002672298136646|0.061516248447205|168.19999694824|2024-12-08|-0.20471|2020-03-15|0.33166|2020-04-12
2025-04-13 20:38:27|WEEKLY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-90.322174896556|16|6.4147604127616|0.0005|-1|1|0.00053|75.57|0.18585|22|0.18585324028806|22|44.08|0.12274|0.16545|0.17086177994318|0.20785822519416|237.40543807119|198.42207441089|159.59873733919|0.5|0.333|0.2053|12|6|0.0019214338235294|0.057871452205882|188.75999450684|2021-09-05|-0.20757|2022-12-18|0.3174|2024-09-29
2025-04-13 20:38:29|WEEKLY|00991|21229|/equities/fnb-corp|R1000VALUE|-15.288467274423|17|1.1511557454254|0.1869|-1|1|0.1869|11.79|0.16093|55|0.16092876426866|55|41.63|-0.03385|0.02041|0.048089077333303|0.090882227537476|85.4710164838|157.37700037169|309.44882254386|0.604|0.438|0.17938|48|20|0.0014250645481629|0.066166395233366|22.909999847412|2004-09-19|-0.26407|2009-01-18|0.23852|2020-04-12
2025-04-13 20:38:30|WEEKLY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|46.605232167412|8|3.0294960674168|-0.0329|1|2|-0.04451|47.23|-0.13398|9|-0.037748324796299|21|34.68|-0.01596|0.023|-0.049843860002414|-0.0080322337649383|19.549048096855|73.738085797662|241.46217194163|0.561|0.293|0.17767|41|21|0.0018255213435969|0.060351763470959|84.669998168945|2016-07-31|-0.45551|2020-03-22|0.36205|2020-06-07
2025-04-13 20:38:31|WEEKLY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-0.39710492711042|51|0.081534974511378||0|0|0.82854|0.1545|-0.01476|21|-0.01476058888293|21|52.11|0.2359|0.32998|0.21479166444089|0.053273371172528|302.88375984456|106.30431301548|1.0157790423454|0.444|0.333|0.2772|18|6|-0.0014710222672065|0.09988032388664|31.620000839233|2015-08-09|-0.56213|2017-04-30|0.6119|2023-11-05
2025-04-13 20:38:32|WEEKLY|00994|21188|/equities/avnet-inc|R1000VALUE|-53.906393437136|5|3.661297608928||0|0|0.04457|45.66|-0.21315|19|-0.12583700277369|26|30.03|-0.06259|0.01329|-0.040192592147033|9.7637282250244E-5|5.6354547762473|50.243617144459|803.87326104494|0.628|0.385|0.19223|78|33|0.0021940664961637|0.068075238704177|59.240001678467|2024-11-03|-0.38092|1987-10-25|0.42581|2002-10-27
2025-04-13 20:38:33|WEEKLY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|-40.112370540376|3|3.7424570883894|0.0597|-1|1|0.05971|29.45|0.93932|85|0.9393189123601|85|44.75|0.2909|0.35975|0.9393189123601|0.9393189123601|193.932|193.932|72.269940522551|0.25|0.25|0.35875|4|2|0.0015074033149171|0.10019414364641|43.610000610352|2025-02-09|-0.24905|2022-03-06|0.32765|2024-05-12
2025-04-13 20:38:35|WEEKLY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|-89.659150328735|48|5.5563841549884|0.1474|-1|1|0.14745|77.71|0.26264|67|0.26264407233055|67|33.7|-0.02435|0.03341|0.017270751002163|0.08026196322812|72.504025332914|181.79483677218|740.80077006703|0.545|0.318|0.21748|44|19|0.0026461699346405|0.066208104575163|105.77059936523|2023-10-22|-0.44335|1999-06-20|0.53921|2000-01-16
2025-04-13 20:38:35|WEEKLY|00997|17517|/equities/viasat|R1000VALUE|-14.207997108662|28|1.986208558989||0|0|0.26491|8.38|-0.4398|10|-0.43980346905001|10|36.28|0.01467|0.14307|0.14836275513851|0.1513185531067|426.99985454349|219.45689243979|182.96943786104|0.55|0.4|0.28776|40|14|0.0033400744248985|0.10251942489851|97.309997558594|2019-05-26|-0.40928|2000-04-16|0.45882|2002-08-25
2025-04-13 20:38:36|WEEKLY|00998|39272|/equities/assured-guaranty|R1000VALUE|-95.344649872434|2|5.564051178181||0|0|-0.02188|80.79|-0.09227|27|0.32842815142001|37|30.36|-0.01388|0.04698|0.030360552920145|0.0782753158905|108.85628764205|219.54017726408|448.8333384196|0.611|0.417|0.21017|36|17|0.0037962065813528|0.079045191956124|96.599998474121|2024-03-03|-0.40741|2020-03-22|0.70045|2008-11-30
2025-04-13 20:38:37|WEEKLY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-79.631746877669|14|4.8980822925563|0.1123|-1|2|0.09139|65.22|0.01168|21|0.011678790123921|21|33.64|0.02929|0.07102|0.10389503876229|0.17452220307492|214.1712244663|216.46925452726|171.63158215975|0.636|0.364|0.19699|22|10|0.0020847941567065|0.061431606905711|160.61999511719|2014-08-24|-0.51366|2020-03-22|0.3758|2020-03-29
2025-04-13 20:38:38|WEEKLY|01000|21125|/equities/kemper-corp|R1000VALUE|-71.241384953626|2|4.7037952642865||0|0|0.01368|56.95|0.12087|64|0.12087411337006|64|32.55|-0.05978|0.00363|-0.0025634564537734|0.026044228475468|62.446382456383|130.0044073409|358.62720625015|0.5|0.411|0.16862|56|14|0.0016021271929825|0.055873541666667|91.974998474121|2019-05-05|-0.35414|2008-10-12|0.26739|2009-03-15
2025-04-13 20:38:40|WEEKLY|01001|21168|/equities/kirby-corp|R1000VALUE|-116.22133794617|17|8.3737785524517||0|0|0.07231|96.61|-0.1702|8|-0.17019920805061|8|34.29|0.02411|0.09095|0.10466140975999|0.17829010222035|335.92995873924|781.02559064214|3009.6573041202|0.559|0.353|0.21252|68|28|0.002959297274276|0.074133428449744|132.20500183105|2024-11-24|-0.28|1987-10-25|0.52616|1982-10-17
2025-04-13 20:38:41|WEEKLY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-18.067430636641|22|1.2226201844756|-0.0165|-1|1|-0.01647|15.43|-0.08814|48|-0.088137931805878|48|48|0.00436|0.04891|-0.02677207157462|-0.047145772887966|82.922868143973|82.32205933045|44.660807557204|0.75|0.5|0.17304|8|5|-0.0010156049382716|0.05809762962963|43.209999084473|2019-04-21|-0.22041|2020-03-22|0.25654|2020-11-15
2025-04-13 20:38:42|WEEKLY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|-26.76160650319|2|1.7305356027885||0|0|0.01108|21.42|0.01343|68|0.013425553685299|68|37.67|-0.06097|0.03453|-0.031853872309494|-0.022833792530444|74.316479586291|81.306389928439|86.231883835405|0.583|0.5|0.17619|12|3|0.00068200883002207|0.062917461368653|35.470001220703|2017-01-01|-0.15371|2020-03-01|0.22948|2020-11-15
2025-04-13 20:38:43|WEEKLY|01004|20516|/equities/american-greetings-corp|R1000VALUE|15.491820230659|160|1.0889583584314|0.403|1|1|0.40296|16.12|-0.19937|16|-0.21921308271597|22|35|-0.0201|0.08675|-0.18469465749516|-0.17980164970743|43.991492633192|54.946095741094|57.427862538259|0.364|0.273|0.30872|11|5|0.0010058639705882|0.084307720588235|35.740001678467|2017-02-12|-0.34509|2017-05-07|0.39683|2020-04-19
2025-04-13 20:38:44|WEEKLY|01005|15591|/equities/bok-financial-corp|R1000VALUE|-110.06887706252|2|6.8437928628004||0|0|0.0228|87.86|0.05926|68|0.059260209371518|68|37.87|-0.02267|0.03298|0.059186892808758|0.1481298379725|198.7977269877|571.27816001507|648.41327950998|0.543|0.348|0.19176|46|18|0.002346660929432|0.066556224899598|121.58000183105|2024-12-01|-0.49889|1991-11-03|0.39876|1991-10-20
2025-04-13 20:38:46|WEEKLY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-6.0269361525095|14|0.82064536509635||0|0|0.34615|3.23|-0.42357|15|-0.42357056789583|15|35.11|-0.02163|0.06573|0.049154237238647|0.12544708739898|31.648198746128|153.76744258952|234.05797320538|0.587|0.413|0.26447|46|20|0.0022863697788698|0.084973310810811|70.650001525879|2015-08-09|-0.31437|2000-11-12|0.3339|2003-02-09
2025-04-13 20:38:46|WEEKLY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|160.45075397021|23|10.20365891814|0.1265|1|2|-0.0007|172.4|-0.30559|3|0.11689630729817|59|39.67|0.01643|0.0788|0.026411286147416|0.073945192331386|105.579875841|153.62024801273|1395.9513244644|0.667|0.429|0.21857|21|12|0.0043449824561404|0.068799064327485|192.17999267578|2025-02-23|-0.23678|2009-03-08|0.26722|2024-11-10
2025-04-13 20:38:47|WEEKLY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|-1996.7930727211|2|87.846022612762|0.0189|-1|1|0.01889|1736.13|0.23167|115|0.23166726511344|115|36.75|0.02041|0.08058|0.086390597927532|0.19512695131757|458.89306865495|1715.3492677279|6174.0041005281|0.607|0.375|0.12579|56|24|0.0026468819815444|0.042547367654201|2023|2024-12-01|-0.33621|2008-11-23|0.56378|2000-10-01
2025-04-13 20:38:48|WEEKLY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-175.95156000968|3|11.743798538792||0|0|-0.07303|151.63|-0.16925|30|-0.16925342452605|30|33.7|-0.02671|0.08035|0.096774937349005|0.14980047570223|335.51789007004|500.21632027071|882.08260716686|0.477|0.364|0.27195|44|14|0.0038807138047138|0.085653993265994|180.83999633789|2023-07-16|-0.38877|2020-03-22|0.54074|2001-09-30
2025-04-13 20:38:50|WEEKLY|01010|17188|/equities/silgan-holdings|R1000VALUE|-55.664112247872|14|2.9901708489813||0|0|0.03127|48.94|0.0558|24|0.055799416275564|24|38.32|-0.00435|0.05775|-0.0028168789580831|0.063911640226534|47.3548573317|179.24292153748|1766.7869661984|0.658|0.447|0.20041|38|16|0.0030828795098707|0.062127494894486|58.139999389648|2024-12-01|-0.32759|2000-10-08|0.4359|2000-12-31
2025-04-13 20:38:52|WEEKLY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|-75.293041376168|2|4.7985140972316||0|0|0.00407|61.25|-0.08605|37|-0.08604548724551|37|27.29|-0.03385|0.01538|-0.013704975855085|0.037765690143234|26.375669931525|204.84221929219|3240.7407652694|0.593|0.349|0.14572|86|36|0.002194569846678|0.048251367120954|99.099998474121|2021-03-21|-0.23221|2023-05-14|0.2429|2008-09-21
2025-04-13 20:38:53|WEEKLY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-5.2139325469832|80|0.70867975741923||0|0|0.77492|3.41|||-0.08604548724551|37|70|-0.02765|0.12437|0|0|100|100|10.050103316122|0|0|0.51578|2|0|-0.0046766210045662|0.15921315068493|44.040000915527|2021-02-28|-0.32965|2025-03-02|0.35972|2022-05-08
2025-04-13 20:38:53|WEEKLY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-10.614265719141|8|0.71475515070408||0|0|0.08484|8.63|-0.14218|29|-0.14217744963782|29|60.5|-0.01887|0.07774|-0.15144817873344|-0.15144817873344|71.99511696|71.99511696|31.845018424213|0.5|0.5|0.1938|4|0|-0.0035311646586345|0.070657108433735|29.547500610352|2020-11-08|-0.12607|2023-02-19|0.13024|2022-10-30
2025-04-13 20:38:54|WEEKLY|01014|16663|/equities/mercury-computer|R1000VALUE|35.188368439198|38|4.2049452497925|0.3067|1|1|0.30673|46.18|0.30665|103|-0.27898511296006|42|33.68|-0.05971|0.06711|0.079068960293015|0.23356574788767|39.650070901581|357.09716444082|879.61905343192|0.585|0.366|0.32266|41|16|0.0042380394922426|0.099942997179125|96.290000915527|2020-05-03|-0.4152|2008-11-23|0.47692|2007-10-28
2025-04-13 20:38:55|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
2025-04-13 20:38:56|WEEKLY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-1.0575792834477|121|0.16085976512288||0|0|0.92916|0.6057|-0.5469|19|-0.54689985106104|19|28|0.15611|0.20101|-0.54689985106104|-0.54689985106104|45.31|45.31|6.1492385031903|0.167|0.167|0.3156|6|1|-0.0039337152777778|0.14946260416667|49.479999542236|2020-12-27|-0.30319|2024-09-08|0.58066|2020-11-22
2025-04-13 20:38:57|WEEKLY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|32.770936628827|56|3.1475201935494|0.887|1|2|0.82864|37.03|-0.14235|6|-0.14234649260738|6|35.85|0.07528|0.11016|0.12438051584314|0.30637377430344|185.2287198261|199.09620118084|163.41570621646|0.538|0.231|0.21985|13|6|0.0022401727447217|0.070383339731286|41.380001068115|2025-02-09|-0.18655|2019-08-11|0.44072|2018-02-11
2025-04-13 20:38:58|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
2025-04-13 20:38:59|WEEKLY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|-1.1068081018192|18|0.18860270271244|0.3884|-1|1|0.38842|0.6177|0.29382|40|0.29382008837816|40|38|-0.04123|0.16427|0.11719124492788|0.13213372129102|65.20453949553|143.19919691066|16.471999486287|0.619|0.429|0.33861|42|17|0.003381103533788|0.12637069435834|111.36000061035|2018-03-18|-0.51466|2023-02-26|0.75253|2023-08-13
2025-04-13 20:39:00|WEEKLY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|-104.44061086748|37|6.1901224721294||0|0|-0.04059|87.43|-0.15495|33|-0.15494830161276|33|37.38|0.02208|0.08829|0.046649425428045|0.17052328869185|88.145473784053|287.30675588989|358.31967898384|0.692|0.385|0.26211|26|13|0.0033429265873016|0.083634246031746|162.83000183105|2014-01-12|-0.47298|2020-03-22|0.42664|2020-03-29
2025-04-13 20:39:02|WEEKLY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-18.471771837467|82|1.7817744198663||0|0|0.50833|14.16|-0.13617|9|-0.13617279228401|9|37|-0.01299|0.01135|0.058335295814163|0.010730036902163|117.72089210126|98.006820215009|49.510488316589|0.667|0.5|0.2596|6|4|-0.00075643564356436|0.083886336633663|48.869998931885|2020-11-08|-0.24298|2025-03-02|0.23256|2019-08-18
2025-04-13 20:39:03|WEEKLY|01022|21003|/equities/newmarket-corp|R1000VALUE|484.75715350065|7|30.172507821178|-0.0114|1|1|-0.01137|563.63|0.6297|68|0.62970194404596|68|41.09|0.09996|0.19059|0.17509544237548|0.31051585007556|370.37625596046|944.84484977499|3876.4099474659|0.491|0.316|0.22849|57|19|0.0029820826235094|0.07160645229983|649.99987792969|2024-03-10|-0.32871|1994-03-13|0.7074|2002-11-03
2025-04-13 20:39:04|WEEKLY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-8.4858795232309|90|0.85334992363904||0|0|0.79519|7.16|0.17582|37|0.17582271698562|37|39.25|0.08621|0.19945|0.15968184382339|0.39734640994252|155.03878893663|190.34997234|23.787374606879|0.5|0.167|0.38593|12|4|0.0021680178571429|0.12351308928571|195.9700012207|2018-02-04|-0.58351|2019-12-08|0.79897|2017-12-10
2025-04-13 20:39:05|WEEKLY|01024|1172260|/equities/paysafe|R1000VALUE|-21.977252105538|2|2.5624173812284||0|0|-0.0339|14.64|-0.39097|8|-0.3909677484984|8|29.25|-0.02551|0.04254|-0.018133629073968|-0.21056206384595|47.28014908773|37.215336794948|12.261306663509|0.625|0.375|0.396|8|4|-0.0047449361702128|0.13318578723404|234.79440307617|2021-01-31|-0.39435|2021-11-14|0.31827|2020-12-13
2025-04-13 20:39:06|WEEKLY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|13.918331020927|30|1.4218288623032||0|0|0.08625|16.12|-0.28041|20|-0.26599112219201|5|38.4|-0.16194|-0.10728|-0.27320263431482|-0.26599112219201|52.81862559|73.401|60.397154427418|0.4|0.2|0.25744|5|2|-0.00059294117647059|0.084528823529412|35.559898376465|2021-02-14|-0.3766|2023-08-06|0.17493|2025-03-02
2025-04-13 20:39:07|WEEKLY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|-26.842667920294|24|1.2958893321959||0|0|0.12197|23.9|-0.04256|38|-0.042560709772522|38|41.33|-0.10736|-0.06136|-0.088451364649778|-0.088451364649778|82.88175104|82.88175104|83.712785489346|0.333|0.333|0.13066|6|1|-0.00014129151291513|0.051300110701107|36|2020-06-07|-0.14731|2020-03-15|0.13298|2020-04-05
2025-04-13 20:39:08|WEEKLY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|-22.533583569045|3|2.0169111647591||0|0|0.05483|17.41|0.44291|66|0.44291390964631|66|37.4|0.05555|0.11815|0.09352400759937|0.042587513424116|154.48398240336|108.41921574243|92.116403168298|0.6|0.4|0.24429|10|2|0.0013085638297872|0.07865704787234|23.85000038147|2025-02-23|-0.22829|2019-08-11|0.29058|2020-04-12
2025-04-13 20:39:09|WEEKLY|01028|21032|/equities/lennar-corp-b|R1000VALUE|-128.25732718709|17|9.4724436163992||0|0|0.24882|100.32|0.16579|57|0.16579478810837|57|35.31|0.03533|0.08943|0.074836086469842|0.14857882805453|257.33841648898|488.46806467929|390.50213160497|0.719|0.469|0.22618|32|13|0.003713219895288|0.085253132635253|177|2024-10-20|-0.48283|2008-11-23|1.09958|2008-11-30
2025-04-13 20:39:10|WEEKLY|01029|32367|/equities/adt-corp|R1000VALUE|6.6030061934496|45|0.51509824114725|0.0639|1|1|0.06395|7.82|-0.08582|25|-0.085816476467944|25|37|0.06474|0.12912|0.072062838239496|0.087891955162793|124.37346349935|123.29463543925|68.325439948112|0.556|0.444|0.27841|9|4|0.0010038461538462|0.089283395225464|17.209999084473|2020-08-09|-0.21384|2021-02-28|0.41696|2020-08-09
2025-04-13 20:39:11|WEEKLY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|-88.820779783892|5|5.6935927018085||0|0|0.10054|70.23|0.18411|54|0.18410674765194|54|35.28|-0.07133|0.03366|0.0039924921039796|0.07520196517511|66.975181464832|122.29094552902|242.17242536874|0.667|0.444|0.18415|18|8|0.0026294679186228|0.060351251956182|95.330001831055|2025-02-16|-0.52074|2016-04-24|0.23022|2020-03-29
2025-04-13 20:39:12|WEEKLY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-27.882148664187|9|1.9727163053189||0|0|0.18968|22.3|0.10897|29|0.1089688705973|29|29.29|-0.09298|-0.02046|-0.01786089531324|-0.01786089531324|88.049430570767|88.049430570767|128.17581132858|0.357|0.357|0.19453|14|3|0.0013151196172249|0.062954425837321|33.900001525879|2024-12-01|-0.1716|2020-03-01|0.1299|2023-02-05
2025-04-13 20:39:13|WEEKLY|01032|20700|/equities/mercury-general-corp|R1000VALUE|-66.795437525843|14|5.4701457656538||0|0|-0.0656|51.82|0.45993|62|0.45992669345871|62|30.94|-0.02157|0.0581|0.023654084591187|0.077399500786282|92.064884394411|435.1617730718|1036.3999938965|0.682|0.47|0.15958|66|24|0.0020737080291971|0.053601367396594|80.720001220703|2024-12-01|-0.26622|1987-10-25|0.28365|1987-08-16
2025-04-13 20:39:14|WEEKLY|01033|20805|/equities/cna-financial-corp|R1000VALUE|-52.680804212216|14|2.5426816340461|-0.0355|-1|1|-0.03554|47.49|-0.06171|22|-0.061706347026495|22|33.36|0.01762|0.06646|0.06503284985027|0.12229981532577|403.96200300834|984.92361470063|1456.7485220059|0.5|0.357|0.15461|70|22|0.0020421550255537|0.051622508517888|52.360000610352|2024-09-08|-0.42363|2008-10-12|0.47393|2009-05-10
2025-04-13 20:39:15|WEEKLY|01034|1177768|/equities/sylvamo|R1000VALUE|-77.852566790406|8|6.2958555459394||0|0|0.11935|60.21|0.38812|64|0.38811517772931|64|29.67|-0.20255|-0.06418|0.08683127439173|0.08683127439173|109.0437666|109.0437666|202.07958883729|0.333|0.333|0.2667|6|0|0.0061007567567568|0.090455945945946|98.019996643066|2024-11-17|-0.19697|2021-10-10|0.22655|2022-10-09
2025-04-13 20:39:16|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
2025-04-13 20:39:17|WEEKLY|01036|1171379|/equities/hayward-holdings|R1000VALUE|-15.146150648055|2|1.1153834857732||0|0|0.01311|12.04|-0.18721|32|-0.18720855274937|32|26.5|-0.15566|-0.06769|-0.16991204238452|-0.14050901841598|46.898486406414|63.215730854605|70.823529187371|0.5|0.375|0.24413|8|3|-5.3051643192496E-6|0.088927323943662|28.64999961853|2021-11-21|-0.15517|2022-01-09|0.19599|2022-11-13
2025-04-13 20:39:18|WEEKLY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|-13.878406135437|14|0.68780202607229||0|0|0.03053|11.75|-0.09758|20|-0.040479228447702|16|35.54|-0.03733|0.01654|0.031007371499503|0.034608281327308|110.87455539138|107.37163514017|99.576269576892|0.462|0.346|0.14548|26|5|0.00050308431163287|0.046773585912487|22.540000915527|2021-06-06|-0.20228|2020-03-15|0.10781|2023-12-17
2025-04-13 20:39:19|WEEKLY|01038|24426|/equities/seaboard-corp|R1000VALUE|2455.2285153656|9|190.7267782638|-0.1319|1|1|-0.13189|2540.97|-0.01918|100|-0.019179277283799|100|29.15|0.07112|0.12939|0.10898616509766|0.16548278176904|2412.9054796022|4032.8302790933|14946.882180607|0.615|0.423|0.15031|78|25|0.0033265381244522|0.058695955302366|4743.7099609375|2019-04-21|-0.26733|1987-10-25|0.34945|2008-11-02
2025-04-13 20:39:20|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
2025-04-13 20:39:20|WEEKLY|01040|1175864|/equities/nable|R1000VALUE|-9.0577926127466|35|0.79843090270468||0|0|0.47772|6.68|-0.08165|10|-0.08165047710208|10|40|-0.08224|-0.0552|-0.11096222239152|-0.066528025677677|69.705819459651|87.11376265|52.598424635135|0.75|0.5|0.21286|4|2|-0.0018697422680412|0.077867371134021|15.770000457764|2021-09-19|-0.2672|2025-03-09|0.21027|2023-02-26
2025-04-13 20:39:22|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
2025-04-13 20:39:24|WEEKLY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|16.810098371782|75|0.51997021380728|0.8158|1|2|0.76103|18.48|-0.14043|36|-0.14043342350835|36|29.33|-0.18679|-0.07164|-0.08194019631001|-0.17763059449966|58.226708918278|55.510979782222|125.88802266827|0.556|0.333|0.2647|9|4|0.0023871597633136|0.077471538461538|21.902341842651|2020-12-13|-0.39788|2020-12-20|0.24443|2021-07-25
2025-04-13 20:39:24|WEEKLY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|20.693784223561|72|0.87170306089273|0.225|1|2|0.16357|22.55|0.00819|30|-0.27062335767962|14|29.87|0.03865|0.13288|0.024940195489113|0.032301833553041|92.333116716838|93.810173324102|34.390726463341|0.667|0.4|0.22448|15|6|-0.00012892100192678|0.073446069364162|101.60250091553|2021-03-21|-0.49095|2021-03-28|0.30112|2023-11-05
2025-04-13 20:39:25|WEEKLY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-3.2881534950733|18|0.25259533175595|0.1526|-1|1|0.15265|2.72|-0.11652|38|-0.11652039966267|38|36.5|-0.03885|-0.00523|-0.090563594697497|-0.090563594697497|82.63983572|82.63983572|27.391741641664|0.333|0.333|0.21897|6|2|-0.0040636016949153|0.075078389830508|12.430000305176|2021-08-22|-0.19024|2022-09-25|0.24046|2023-10-29
2025-04-13 20:39:26|WEEKLY|01045|6414|/equities/crocs|R2000GROWTH|-122.96836220005|37|11.35845818263||0|0|0.24937|92.56|0.14459|24|0.14459131961795|24|43.77|0.55241|0.82979|0.84589796268252|1.0616390770284|14149.989385148|6012.4786029265|696.9879474379|0.636|0.455|0.31168|22|8|0.0059878578578579|0.11500708708709|183.88000488281|2021-11-21|-0.48879|2008-11-16|0.67409|2020-03-29
2025-04-13 20:39:28|WEEKLY|01046|17404|/equities/tetra-tech|R2000GROWTH|-36.653717774162|22|2.5960390627413||0|0|0.26848|30.19|0.15875|40|0.15874885302566|40|42.93|-0.00992|0.0822|0.095502628480105|0.2124881597806|230.07065705212|716.27533745476|10063.333111472|0.575|0.375|0.23502|40|15|0.0041867548906789|0.079785115074799|51.200000762939|2024-11-10|-0.29502|2002-07-21|0.33333|1991-12-29
2025-04-13 20:39:29|WEEKLY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|-64.287805518077|2|7.8117682008498||0|0|-0.10889|43.28|-0.27209|15|-0.27209442393185|15|38.42|0.03142|0.11892|0.11183873081381|0.28979811339634|97.024090802189|2166.6607596714|4604.255200965|0.688|0.417|0.35213|48|25|0.0048849105691057|0.11310027642276|98.300003051758|2023-09-03|-0.42197|1990-11-25|0.51674|1998-10-18
2025-04-13 20:39:30|WEEKLY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-22.795725918865|5|2.8172090845749||0|0|-0.12032|15.55|-0.11817|16|-0.11817024674233|16|29|-0.0728|0.13371|-0.0036471654924411|-0.0036471654924411|75.395002679646|75.395002679646|60.015439144389|0.5|0.5|0.39064|8|2|0.0038892796610169|0.16012898305085|145.7899017334|2021-11-21|-0.36823|2021-12-05|0.44938|2024-12-08
2025-04-13 20:39:30|WEEKLY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-12.425924808498|176|1.9186415774013|0.9267|-1|1|0.92666|7.41|-0.83159|10|-0.28161952873089|15|36.38|0.18392|0.45945|-0.32925353970485|-0.073587492103631|3.6521203225018|81.49590072|33.529410495509|0.625|0.25|0.40779|8|4|0.0032166094420601|0.15298789699571|202.72999572754|2021-07-04|-0.32503|2022-03-06|0.84296|2021-07-04
2025-04-13 20:39:31|WEEKLY|01050|17187|/equities/silicon-laborator|R2000GROWTH|-137.08036369839|3|15.025955023894||0|0|0.20534|89.82|-0.16119|10|-0.16118739310355|10|34.34|-0.02455|0.05307|0.040764621878265|0.1092851355754|129.21779537111|287.92769771466|129.46094443727|0.553|0.368|0.24834|38|15|0.0026026396327468|0.092301315990818|211.98199462891|2022-01-09|-0.28947|2000-11-12|0.58089|2001-10-14
2025-04-13 20:39:33|WEEKLY|01051|17108|/equities/saia|R2000GROWTH|-479.87429536521|8|52.781290379582|0.1876|-1|1|0.18758|330.37|-0.2537|15|-0.25370261343685|15|41.79|0.13371|0.23825|0.2727489255941|0.50024966681766|382.57278434467|841.2900838849|3850.4661777956|0.643|0.393|0.31536|28|15|0.0052197790994053|0.095185012744265|628.33502197266|2024-03-10|-0.28302|2015-11-01|0.43167|2002-10-20
2025-04-13 20:39:35|WEEKLY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|-180.39514898825|2|10.408383606436|0.0335|-1|1|0.03347|155.06|-0.10752|5|-0.10752123776669|5|32.6|-0.00159|0.03924|0.010485023967817|0.056620502337993|89.804704883887|270.72052347775|1722.8888617621|0.611|0.361|0.12916|72|34|0.0018261839863714|0.044191341567291|229.83999633789|2022-01-02|-0.21101|2008-10-26|0.24826|2008-11-30
2025-04-13 20:39:36|WEEKLY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.2893996567163|6|0.92331656915058||0|0|0.06803|2.74|-0.0561|4|-0.056102618252872|4|42.68|0.05862|0.54095|0.9293234131579|1.1099923568344|4332.1659806513|3235.1778145339|137.00000047684|0.455|0.364|0.53704|22|6|0.010364480932203|0.17852761652542|102.55989837646|2021-03-07|-0.53797|2024-11-10|1.5|2008-11-30
2025-04-13 20:39:37|WEEKLY|01054|17159|/equities/scientific-games|R2000GROWTH|-109.04849826496|2|9.551165935731||0|0|0.02219|78.01|-0.20675|22|0.50570437784359|97|42.28|0.30441|0.43817|0.5008839547439|0.92797371224737|856.85879149324|8953.298098381|2921.7228429638|0.56|0.34|0.37539|50|19|0.0053799432624114|0.12093498345154|115|2024-09-22|-0.40676|2008-01-20|0.73748|2020-09-20
2025-04-13 20:39:38|WEEKLY|01055|16806|/equities/omnicell|R2000GROWTH|-41.931709685169|6|3.482236676164|0.1568|-1|1|0.1568|31.19|0.07149|31|0.07148746688534|31|47.31|0.13166|0.26027|0.29690221480411|0.51976155068312|831.95665068543|2259.6836116042|368.67612758178|0.577|0.385|0.27361|26|12|0.0036284534412956|0.093152469635628|187.28500366211|2021-11-28|-0.62578|2002-10-13|0.40541|2002-11-03
2025-04-13 20:39:40|WEEKLY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-35.496270389496|53|3.6420899136657|0.3993|-1|1|0.39927|24.69|-0.08054|17|-0.080536962581064|17|36.33|0.06973|0.1698|0.23627597606723|0.32462866842271|246.70757324234|310.51537833676|254.01234419518|0.5|0.417|0.19589|12|5|0.003488012295082|0.06548618852459|53.459999084473|2023-03-05|-0.35964|2020-03-22|0.39898|2020-03-29
2025-04-13 20:39:41|WEEKLY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-206.83547858854|2|20.256110762423||0|0|-0.03953|147.54|-0.2791|30|-0.27910407783532|30|25.79|-0.116|-0.03307|-0.2550182025703|-0.12217091585158|7.1025875925558|65.230547533731|602.94236790441|0.571|0.214|0.38365|14|7|0.0084133425414365|0.11706345303867|330|2023-07-16|-0.32793|2024-05-12|0.4066|2020-11-08
2025-04-13 20:39:42|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
2025-04-13 20:39:42|WEEKLY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-32.815389264537|52|3.0520962440016||0|0|0.46807|23.57|-0.11415|63|-0.11415431891677|63|38.08|0.07437|0.15429|-0.036822291328224|0.081498093449039|49.945856393153|115.47832725639|93.235755754055|0.583|0.417|0.31668|12|5|0.0020401377952756|0.099266968503937|145|2021-11-07|-0.36123|2022-11-06|0.27019|2023-02-05
2025-04-13 20:39:44|WEEKLY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|-73.188733702864|52|8.6162445167587||0|0|0.4098|47.83|-0.23316|22|-0.23315669302133|22|34.06|0.00369|0.13272|0.045322739332185|0.045009532765183|69.973096906873|64.045760229557|544.76085746837|0.412|0.353|0.33479|34|11|0.004312423490488|0.10244674110835|299.39001464844|2021-12-12|-0.43074|2005-02-13|0.35333|2002-11-03
2025-04-13 20:39:45|WEEKLY|01061|100233|/equities/varonis-systems|R2000GROWTH|-48.343692882066|18|3.1673666857829||0|0|0.12314|41.3|0.54073|70|0.54072616762556|70|46.92|0.25002|0.33194|0.36616106300736|0.60091508214237|635.40875202655|690.630124103|281.5269190339|0.667|0.417|0.30754|12|6|0.0042556724137931|0.097649034482759|75.33325958252|2021-02-14|-0.40704|2022-11-06|0.29856|2022-11-13
2025-04-13 20:39:46|WEEKLY|01062|992965|/equities/blackline-inc|R2000GROWTH|-56.732078879811|9|4.3849927086757|0.1125|-1|1|0.11252|45.59|-0.22328|22|-0.22328274905076|22|36.08|-0.05387|0.0167|0.010097193815682|0.10622318360271|76.457746980723|129.15665732748|192.36286364969|0.667|0.333|0.25957|12|7|0.0031486394557823|0.087497936507936|154.61000061035|2021-02-14|-0.22174|2017-08-06|0.23091|2022-05-22
2025-04-13 20:39:47|WEEKLY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-29.626123038279|78|3.1820410381909||0|0|0.76933|19.81|0.18633|54|0.18633206643467|54|38|-0.01431|0.07913|0.047412994884526|0.43211250242533|62.243213067094|380.40275808877|107.08107819428|0.571|0.286|0.27084|14|5|0.0020005254515599|0.088273070607553|190.28999328613|2021-11-21|-0.29188|2024-02-25|0.39585|2020-04-12
2025-04-13 20:39:48|WEEKLY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|-365.06163930506|32|25.468880175254||0|0|0.11324|297.72|0.18306|38|0.1830560692912|38|26.31|-0.12472|-0.04312|-0.083074156380786|0.14148113212012|14.540278219821|188.9674869285|1061.7688712551|0.75|0.438|0.26225|16|7|0.0072194247787611|0.085147898230088|459.76998901367|2024-07-21|-0.27531|2017-05-07|0.41479|2022-10-30
2025-04-13 20:39:49|WEEKLY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-69.237967593669|6|8.4875224773086||0|0|0.17034|44.03|-0.11106|27|-0.11105529285405|27|26.96|0.0754|0.16544|0.27654677980713|0.38900665593066|388.6245977766|480.16539216813|706.74155127603|0.5|0.375|0.31808|24|9|0.0058995705521472|0.11044489263804|227.58990478516|2021-12-05|-0.37196|2022-03-06|0.33945|2021-09-05
2025-04-13 20:39:50|WEEKLY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-18.441575833771|4|2.4738753069155|0.2034|-1|1|0.20338|11.79|-0.43143|16|-0.43142528619571|16|31.98|0.00317|0.27706|0.17768960748844|0.43385004612456|240.00526544065|337.15734395457|0.42678732893586|0.543|0.391|0.56693|46|16|0.023864287652646|0.17439616010855|2762.5|1994-01-02|-0.92857|2002-05-26|3|2002-04-28
2025-04-13 20:39:52|WEEKLY|01067|943118|/equities/workiva-inc|R2000GROWTH|-92.557661636167|9|8.9542206471143||0|0|0.25449|66.41|0.02699|14|0.026985983908944|14|44.25|0.26846|0.37112|0.19452715247836|0.2934809471915|185.45314144819|206.73204029714|482.98184481534|0.583|0.417|0.27931|12|6|0.0046464935064935|0.084426159554731|173.24000549316|2021-11-07|-0.276|2020-03-15|0.31314|2020-11-08
2025-04-13 20:39:53|WEEKLY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|-90.138786474346|6|5.5548555988007|0.0314|-1|1|0.03144|75.48|0.06056|29|0.060560652489713|29|35.14|-0.01045|0.05282|0.046155189093455|0.13393791144781|124.53402706093|182.3071467807|356.37394839172|0.5|0.357|0.19964|14|7|0.0044428370221328|0.071859295774648|92.440002441406|2024-12-08|-0.37768|2020-03-22|0.61442|2020-03-29
2025-04-13 20:39:54|WEEKLY|01069|16945|/equities/power-integration|R2000GROWTH|-63.515511490075|78|6.2685041352008||0|0|0.36142|45.09|-0.12702|40|-0.12701714905227|40|39.65|0.01375|0.16107|0.23868060119029|0.42796610254888|380.88229204627|899.02524864812|1110.5911524156|0.5|0.324|0.29131|34|12|0.004488701754386|0.1006345122807|110.66000366211|2021-09-05|-0.50337|2015-06-14|0.57996|2000-11-05
2025-04-13 20:39:55|WEEKLY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|-193.22587999147|9|11.805294144292|0.0672|-1|1|0.06715|160.17|0.58173|65|0.58173231505489|65|40.81|0.00464|0.06504|0.064931511852843|0.12938747964748|176.25924973743|269.31015547016|1392.7825927734|0.577|0.385|0.22205|26|13|0.0035964452759588|0.070368475210477|206.03999328613|2024-12-01|-0.21393|2020-03-01|0.33239|2020-04-12
2025-04-13 20:39:57|WEEKLY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-105.60671749947|6|8.9189050702159|0.0721|-1|1|0.07208|80.84|-0.17393|7|-0.17393493959249|7|32.13|-0.0095|0.06695|0.12661236912298|0.1713047827876|149.05121872284|150.08690499605|436.26547945112|0.688|0.5|0.33325|16|10|0.0059433718689788|0.11380834296724|125.61000061035|2020-12-27|-0.31316|2015-09-27|0.33451|2022-08-07
2025-04-13 20:39:58|WEEKLY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|-40.152232173145|2|2.574910482784||0|0|0.02704|31.3|0.09257|68|0.092571373302057|68|54.27|0.00435|0.11244|0.066550966430428|0.15166361656612|110.25042345801|190.23589308308|1267.2064321664|0.367|0.267|0.18363|30|7|0.0024378821362799|0.058948047882136|55|2021-11-28|-0.52118|2014-03-30|0.32766|1995-09-17
2025-04-13 20:39:58|WEEKLY|01073|16219|/equities/gsi-group|R2000GROWTH|-145.00404359968|14|12.024181372825|0.2379|-1|1|0.23793|112.39|-0.12293|56|-0.12292595253777|56|35.39|0.10478|0.20517|0.062925711473709|0.21492744445534|23.854348977822|245.05496203042|768.7414519111|0.632|0.395|0.29662|38|19|0.0043319072164948|0.10043443298969|187.60499572754|2023-07-02|-0.42456|2009-03-08|0.54128|2010-03-14
2025-04-13 20:39:59|WEEKLY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|94.398673381358|21|7.3061483365448|0.2753|1|2|0.21315|117.36|0.05405|50|0.054054088001074|50|30.36|-0.11979|-0.06396|-0.10825701294947|0.044456211180915|31.244619420043|103.54459566354|496.23679705431|0.636|0.364|0.21661|11|6|0.0057425988700565|0.072827881355932|120.43000030518|2025-04-06|-0.16121|2022-05-22|0.30461|2020-05-24
2025-04-13 20:40:00|WEEKLY|01075|16045|/equities/exponent|R2000GROWTH|-93.98482124982|25|5.5386899079802|0.1713|-1|1|0.17128|80.32|-0.02799|36|-0.12696704304318|38|52.47|0.06455|0.13357|0.14279900576763|0.3257882531114|202.72455714382|700.462059964|4437.5691842001|0.588|0.324|0.23692|34|20|0.0035660232300885|0.077491675884956|127.61000061035|2021-11-28|-0.28652|1991-08-18|0.44231|1997-04-20
2025-04-13 20:40:02|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
2025-04-13 20:40:03|WEEKLY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-29.527677965673|50|3.0592261792927||0|0|0.31783|19.66|-0.53621|19|-0.53620856166881|19|38.17|0.17232|0.37537|-0.34791536484193|-0.4358002362222|5.006155512564|30.82394719|118.43373129894|0.667|0.333|0.37545|6|4|0.0051426978417266|0.14550611510791|145.41999816895|2021-09-26|-0.43919|2024-05-05|0.43957|2022-11-13
2025-04-13 20:40:05|WEEKLY|01078|17254|/equities/staar-surgical|R2000GROWTH|-24.927178075207|34|2.9715595809264||0|0|0.49534|16.79|-0.19559|20|-0.19558565564911|20|36.85|0.01152|0.18005|0.19139618831842|0.29189040440369|67.482687179623|421.5849668105|110.0983666592|0.522|0.391|0.38543|46|12|0.0041082696759259|0.12853108217593|163.08000183105|2021-09-12|-0.40662|2008-10-12|1.0566|2009-06-14
2025-04-13 20:40:06|WEEKLY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|-442.14469806686|7|59.005706979719||0|0|-0.17441|299.98|2.95207|55|2.9520667427969|55|34.85|0.32794|0.5343|0.60975219892858|1.081083426193|3609.854347947|22715.220496433|2873.3718682325|0.6|0.375|0.32293|40|14|0.0083549642857143|0.12412272857143|543|2024-11-24|-0.47872|2000-04-16|1.75199|2000-06-11
2025-04-13 20:40:07|WEEKLY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|-57.014096062831|32|6.7438887004412||0|0|-0.05801|38.85|0.49969|41|0.49969370248571|41|50.83|0.27206|0.46126|0.33510821182924|0.10176907500528|190.18646771192|105.55418096|277.49998910086|0.5|0.333|0.44452|6|2|0.0095394345238095|0.16779482142857|214.07000732422|2021-01-24|-0.36982|2022-11-20|0.78571|2018-11-11
2025-04-13 20:40:08|WEEKLY|01081|16420|/equities/j2-global|R2000GROWTH|-46.715715153586|7|4.4802388295767||0|0|0.2265|31.76|-0.22371|16|-0.22371386647573|16|44.43|0.11372|0.21477|0.018002978858013|0.22866917308097|19.449850877906|294.61783866728|334.31579188297|0.533|0.233|0.26379|30|11|0.0033761613144137|0.09256073188947|135|2021-11-07|-0.485|2000-04-16|0.55357|2001-05-06
2025-04-13 20:40:09|WEEKLY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|-76.651023773613|17|5.7670077973811|0.2831|-1|1|0.28306|60.13|-0.18335|22|-0.18334951081985|22|38.23|0.04273|0.12485|0.17821753138564|0.23418100990085|2022.3839179275|1560.714072275|3148.1676502057|0.636|0.432|0.29156|44|23|0.0045733156654888|0.096325318021201|131.88999938965|2022-01-09|-0.43268|2002-07-21|0.73611|2009-03-15
2025-04-13 20:40:11|WEEKLY|01083|1096129|/equities/upwork|R2000GROWTH|-17.180832111869|5|1.6536106149466||0|0|-0.02381|12.9|-0.0096|19|-0.0095955876805783|19|56|0.33116|0.65883|0.8900879298378|0.8900879298378|329.85102292979|329.85102292979|61.457835918038|0.5|0.5|0.33905|6|0|0.0023982352941176|0.12724732352941|64.489898681641|2021-07-18|-0.19727|2021-10-31|0.58591|2020-11-08
2025-04-13 20:40:12|WEEKLY|01084|17239|/equities/sps-commerce|R2000GROWTH|-164.98341302851|25|12.721408067|0.2276|-1|1|0.22758|131.69|-0.096|44|-0.095996712551076|44|47.31|0.30789|0.40639|0.53563203671326|0.87315001416742|957.0297303419|972.93539064458|946.72899989935|0.625|0.375|0.23338|16|6|0.0044370294494238|0.076647772087068|218.74000549316|2024-02-11|-0.51342|2014-06-15|0.20837|2020-03-29
2025-04-13 20:40:12|WEEKLY|01085|17203|/equities/semtech-corp|R2000GROWTH|-53.604924094769|10|8.5658079425801|0.512|-1|1|0.51202|26.6|-0.48391|11|-0.37333210548061|14|38.93|0.14138|0.28497|0.33819282891371|0.56120201784698|2642.0177878718|11918.656285363|2660.000038147|0.617|0.383|0.32962|60|27|0.0046837526652452|0.11029272921109|94.919898986816|2021-11-28|-0.39865|1998-07-12|0.63855|1995-03-05
2025-04-13 20:40:14|WEEKLY|01086|940768|/equities/healthequity-inc|R2000GROWTH|-107.23013729098|4|9.2317124811903||0|0|0.03157|82.2|0.2586|89|0.25860015095883|89|30.83|-0.08348|-0.00768|-0.091094841176054|-0.030826080965008|28.326588698468|70.546766882791|484.95571237949|0.611|0.389|0.27944|18|8|0.0047950896057348|0.090870358422939|115.58999633789|2025-02-16|-0.26357|2016-02-07|0.30684|2016-11-13
2025-04-13 20:40:15|WEEKLY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-59.723132451215|53|6.8360440995423|0.6567|-1|1|0.65669|34.28|-0.20483|7|-0.20482600368887|7|35.8|0.06701|0.17065|0.18485776437887|0.35145382544607|1009.0767915508|10554.689942436|11820.689574377|0.656|0.422|0.27243|64|32|0.0040746222791293|0.085461830985915|265.9700012207|2021-01-31|-0.32432|1987-10-25|0.38095|1982-06-27
2025-04-13 20:40:16|WEEKLY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|53.149464319152|5|4.092537852823||0|0|-0.03292|60.22|-0.18362|21|0.2496360622088|23|35.35|-0.154|0.08785|-0.022161025727138|0.15458990361957|-74.686119945631|260.14725491583|1451.0843334179|0.645|0.452|0.30353|31|12|0.0058965818181818|0.10991992727273|66|2025-03-30|-0.52863|2012-08-05|1.25263|2006-12-10
2025-04-13 20:40:17|WEEKLY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|-33.370395565938|17|5.238998540544||0|0|0.51407|17.62|-0.28902|12|-0.28901964075425|12|19.5|-0.30376|-0.1948|-0.032669467098788|0.10500962090246|73.749294814262|106.57874592|241.36986820352|0.5|0.333|0.52571|6|3|0.014668721804511|0.15141962406015|62.209999084473|2024-03-10|-0.32767|2025-04-06|1.04603|2022-10-09
2025-04-13 20:40:18|WEEKLY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-59.694626549538|22|4.1040422849047|0.1419|-1|1|0.14186|50.33|-0.02103|37|-0.021031519358076|37|33.54|-0.03723|0.02875|-0.026644780389585|0.054775714413687|39.274430567843|118.10188855292|229.29385003044|0.571|0.357|0.24155|28|14|0.0025076666666667|0.07717134375|72.599998474121|2024-11-17|-0.22812|2020-03-15|0.4137|2020-03-29
2025-04-13 20:40:20|WEEKLY|01091|1027143|/equities/redfin|R2000GROWTH|7.0157896041162|5|1.5460407778912|-0.204|1|2|-0.23271|8.21|-0.30488|11|-0.048390558691848|18|30.62|-0.18847|0.07158|0.053412081051503|0.18353163123342|78.128257493595|147.67488187068|37.834100228091|0.538|0.385|0.427|13|3|0.0040504975124378|0.14996776119403|98.444999694824|2021-02-28|-0.35076|2020-03-15|0.83849|2025-03-16
2025-04-13 20:40:21|WEEKLY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-13.795660859683|10|1.6802369377145||0|0|0.30706|9.32|-0.21666|27|-0.21665697440298|27|36.58|-0.58703|-0.38718|0.023679764096574|0.18856709726288|0.0015070566677179|0.18972595149996|93.199996948242|0.722|0.444|0.54339|36|20|0.015733521870287|0.17667147812971|225|1999-12-05|-0.86|2003-04-13|4.9375|1999-11-21
2025-04-13 20:40:22|WEEKLY|01093|52417|/equities/celsius-holdings|R2000GROWTH|22.827628821482|3|4.4492112009676|0.1297|1|2|0.10817|37.29|-0.11987|15|-0.11986942936798|15|55.82|0.7155|1.16037|1.0612924080939|1.9268448500112|244.28422768376|2627.4161601556|3729.0000915527|0.353|0.235|0.47848|17|3|0.022860651945321|0.20204270241851|99.619903564453|2024-03-17|-0.4375|2007-11-11|11.7|2007-01-28
2025-04-13 20:40:22|WEEKLY|01094|21128|/equities/maximus-inc|R2000GROWTH|-80.206414206287|22|4.9155345643434|0.1349|-1|1|0.13488|68.5|-0.0611|50|-0.061096656685582|50|35.78|-0.00264|0.0602|0.025920553815771|0.089367245233472|123.41057036555|301.93457777184|1522.2222222222|0.7|0.4|0.20986|40|17|0.0028664187327824|0.060611997245179|96.050003051758|2021-04-25|-0.25989|2015-11-15|0.24663|2000-11-05
2025-04-13 20:40:24|WEEKLY|01095|953821|/equities/wingstop-inc|R2000GROWTH|-298.43878340342|24|28.060200508389||0|0|0.20088|237.29|0.51296|52|0.51295746952934|52|30.63|0.02613|0.14723|0.20348843286077|0.49541823545865|150.11665697872|646.89807228478|775.71099085483|0.563|0.375|0.27099|16|6|0.0059132943469786|0.086659395711501|433.85998535156|2024-09-29|-0.23194|2025-02-23|0.37323|2020-03-29
2025-04-13 20:40:25|WEEKLY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-40.502928723443|17|2.5234762792946||0|0|0.08747|34.53|-0.10438|26|-0.1043786946133|26|36|0.03116|0.09371|0.065978670926533|0.12074184420782|118.1673290411|139.52431610771|263.58776926557|0.357|0.286|0.16209|14|4|0.0027055384615385|0.058975596153846|70.040000915527|2022-01-02|-0.21041|2020-03-22|0.11669|2020-07-05
2025-04-13 20:40:26|WEEKLY|01097|1052916|/equities/national-vision|R2000GROWTH|-13.413229543605|51|1.4459230333898|0.3546|-1|1|0.35459|11.54|-0.07501|23|-0.075012973029616|23|28.25|-0.22956|-0.00683|-0.090946333348704|-0.13893116484268|24.841759424717|26.278224318016|40.994671823216|0.75|0.5|0.28788|12|7|0.00092462724935733|0.098895269922879|65.919998168945|2021-11-07|-0.53704|2020-03-22|0.46191|2020-04-12
2025-04-13 20:40:27|WEEKLY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|-184.68480006412|6|12.363266281138||0|0|0.03982|151.2|0.6829|121|0.68289781389574|121|41.58|0.10243|0.15255|0.25758119861783|0.47075085139391|255.01410055396|292.99000853862|664.61537120106|0.417|0.25|0.18614|12|3|0.0044433928571429|0.057458273809524|192.10000610352|2024-12-01|-0.11708|2022-01-23|0.25318|2020-04-05
2025-04-13 20:40:28|WEEKLY|01099|15534|/equities/balchem-corp|R2000GROWTH|-181.56239434551|14|9.926481935172||0|0|-0.04221|160.73|0.09961|56|0.09960785184102|56|33.18|-0.01746|0.08077|0.065466554298232|0.19958540092448|143.84605674598|2639.6302339439|66970.833050057|0.617|0.4|0.20745|60|20|0.0050879341317365|0.07321367764471|186.0299987793|2024-08-04|-0.425|1986-11-16|0.56522|1986-11-23
2025-04-13 20:40:29|WEEKLY|01100|15371|/equities/alkermes-plc|R2000GROWTH|-35.487764523028|1|2.4975882124895||0|0|0|27|-0.18439|25|0.12582161507841|48|38.24|0.02482|0.17625|0.14829700193475|0.43233925175684|16.706734878885|519.82012925248|501.85872538417|0.522|0.304|0.33252|46|20|0.0047108754974417|0.11431835133599|98.5|2000-03-05|-0.72455|2002-07-07|0.63672|1995-07-30
2025-04-13 20:40:31|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
2025-04-13 20:40:33|WEEKLY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|-40.892592833333|44|2.8600309444444|0.1813|-1|1|0.18125|32.84|-0.16877|18|-0.16876933422444|18|25.58|-0.20661|-0.10307|-0.11737884673625|-0.02244318822946|36.281806757223|76.941818011693|107.67213164783|0.5|0.333|0.28978|12|3|0.0023979428571429|0.095362742857143|63.610000610352|2022-04-17|-0.23337|2018-10-14|0.38636|2020-12-20
2025-04-13 20:40:33|WEEKLY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-29.874333065973|89|3.401444329893|0.7875|-1|1|0.78745|19.11|-0.12143|8|-0.1214315171548|8|31.47|0.01044|0.08263|-0.0081886061012578|0.014458711113926|41.624211150478|77.589616554459|88.513202757254|0.639|0.333|0.25397|36|19|0.0017724406224406|0.085883161343161|129.11999511719|2022-01-02|-0.3459|2002-11-03|0.34618|2002-10-27
2025-04-13 20:40:34|WEEKLY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-131.48712169105|2|11.023207382938|0.0746|-1|1|0.07458|95.92|0.00203|23|0.0020300694481563|23|48.44|0.07938|0.17845|0.010286865570538|0.12507090361791|77.117835732853|163.29804424599|685.1428440639|0.611|0.333|0.24574|18|9|0.0035710309278351|0.076434684994273|177.55999755859|2021-11-28|-0.2109|2008-10-05|0.34667|2020-04-12
2025-04-13 20:40:35|WEEKLY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-56.544688713166|6|5.7665632604269||0|0|0.12945|39.41|4.23986|112|4.239856712143|112|48.79|0.28206|0.39175|0.97310893754813|1.4193628476936|807.94025630849|519.18021891016|328.4166653951|0.357|0.214|0.35819|14|4|0.0052109447674419|0.11180356104651|73.779998779297|2022-11-13|-0.59695|2020-03-15|0.47166|2020-05-03
2025-04-13 20:40:37|WEEKLY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-180.91160243056|51|11.921367782028||0|0|0.13697|149.83|0.10622|23|0.10621892385384|23|32.52|-0.00384|0.05136|0.033478479346268|0.12416364041915|128.46988537065|532.76105838088|4741.4556253617|0.667|0.396|0.1844|48|22|0.0034320732464308|0.062399422718808|218.38000488281|2024-03-10|-0.20155|2020-03-22|0.28562|2009-03-22
2025-04-13 20:40:38|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
2025-04-13 20:40:38|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
2025-04-13 20:40:39|WEEKLY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|-43.632461809652|2|5.0141538856882||0|0|0.03525|27.64|-0.5068|7|-0.10361069706157|33|26.25|-0.08398|0.02105|-0.070507904233216|0.074921710790242|54.984017237618|111.48421986541|66.394423926206|0.5|0.375|0.35568|8|2|0.002225308056872|0.13492815165877|133.39999389648|2021-11-21|-0.27293|2023-08-06|0.27868|2023-02-19
2025-04-13 20:40:40|WEEKLY|01110|21037|/equities/insperity-inc|R2000GROWTH|69.398106480853|6|6.8650286450319|-0.0579|1|1|-0.05788|85.13|-0.15301|11|-0.1530145563324|11|35.76|0.16555|0.26174|0.31302405639161|0.36336656470392|3163.158199575|2225.8731260185|1692.4452028335|0.561|0.439|0.25596|41|19|0.0048528484024473|0.087277165193746|142.43635559082|2019-07-28|-0.52708|1999-01-31|0.88776|2002-09-29
2025-04-13 20:40:42|WEEKLY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|-176.14855233352|14|18.652834705248||0|0|0.35753|114.97|0.10986|13|0.10985699843062|13|31.57|0.03863|0.21459|0.072033405699322|0.15580174697013|106.46209277397|244.58239312042|734.16348876723|0.667|0.4|0.31766|30|14|0.0074078645833333|0.10962677083333|246.88000488281|2024-11-10|-0.67021|2008-11-23|2.26667|2016-05-29
2025-04-13 20:40:43|WEEKLY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-18.0734111129|7|2.6961369931284||0|0|0.32649|9.84|-0.29352|11|-0.29352033650499|11|43.28|0.2128|0.27965|0.28084638804713|0.43548879558977|326.1117933405|429.213148344|52.846400156194|0.556|0.389|0.31197|18|9|0.0019961146496815|0.100994|77.889999389648|2022-01-02|-0.46615|2024-07-28|0.38246|2020-04-12
2025-04-13 20:40:44|WEEKLY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-125.47856340543|15|7.1650690368889|0.045|-1|1|0.04505|106.42|-0.27195|14|-0.13371917478773|8|31.25|-0.08999|0.00222|-0.024639520173198|0.060853154379931|10.690209445151|84.637631479383|1442.0053728821|0.558|0.346|0.24826|52|21|0.0033678950579622|0.080312348993289|141.33000183105|2024-12-01|-0.65288|2012-09-09|0.33849|2001-09-30
2025-04-13 20:40:46|WEEKLY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-28.793569128754|2|4.5036896205749||0|0|-0.0131|15.47|-0.5287|7|-0.52870371177091|7|33.63|-0.16038|-0.02712|-0.29788086075087|-0.50878570731913|19.444940338463|24.0895569|75.024246544133|0.5|0.25|0.49826|8|4|0.005082|0.16967037037037|138.5218963623|2021-07-04|-0.31247|2025-04-06|0.38743|2021-07-04
2025-04-13 20:40:46|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
2025-04-13 20:40:48|WEEKLY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-19.927359717887|17|2.6541200140454||0|0|0.40793|12.7|-0.07623|25|-0.076227330006727|25|26.21|-0.1656|-0.08046|-0.26912127768619|-0.25978522391949|1.8184652607265|15.178912052936|59.207456212345|0.714|0.429|0.41169|14|8|0.0024649347258486|0.1296425848564|93.940002441406|2020-12-27|-0.25699|2023-11-12|0.3497|2020-08-09
2025-04-13 20:40:49|WEEKLY|01117|41304|/equities/fate-therap|R2000GROWTH|-1.8331592054507|51|0.36593026433411||0|0|0.72105|1.06|0.1059|17|0.10589525152829|17|39.36|0.14628|0.27798|0.24945337830782|0.53940226327231|76.369278538307|387.79165514515|14.825173827149|0.643|0.429|0.49631|14|6|0.0037500998336106|0.17427302828619|121.16000366211|2021-01-17|-0.57978|2023-01-08|0.55848|2020-12-13
2025-04-13 20:40:50|WEEKLY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-29.500691025309|2|4.2068969702894||0|0|-0.06265|17.64|0.17031|20|0.17031043496792|20|24.93|-0.29836|-0.01611|-0.15558193127251|-0.007029270101724|-3.6007490897968|45.822147013899|78.053093326989|0.714|0.5|0.50773|14|5|0.0078793428571429|0.17886345714286|44.950000762939|2021-02-14|-0.40187|2019-08-18|0.60516|2024-11-17
2025-04-13 20:40:50|WEEKLY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-79.158796763495|45|8.0012659947329||0|0|0.58977|58.01|-0.28679|9|0.20750263941275|48|29.79|0.04326|0.16801|0.24682290992275|0.4562527406342|294.21502837774|421.91654959559|362.56248950958|0.571|0.357|0.22843|14|5|0.0051000433839479|0.087168199566161|194.97999572754|2024-04-07|-0.35254|2020-03-22|0.40853|2020-04-12
2025-04-13 20:40:51|WEEKLY|01120|101888|/equities/q2-holdings|R2000GROWTH|-96.789408005192|6|8.7346694591687||0|0|0.01541|74.73|1.35465|86|1.3546486904568|86|47.67|0.20289|0.33481|0.42349463145161|0.56961986259721|363.95920551241|433.80636898225|463.29824702472|0.417|0.333|0.27122|12|3|0.004445979202773|0.087023466204506|148.55999755859|2021-02-14|-0.24393|2022-06-12|0.2505|2014-11-09
2025-04-13 20:40:53|WEEKLY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|-44.292058108016|36|3.882096339293||0|0|0.01793|33.95|-0.20242|25|-0.20242170689593|25|33.25|-0.01622|0.05603|-0.07016777065122|-0.079214288320245|51.074563534626|59.747447663529|130.57692601131|0.583|0.417|0.23758|12|4|0.0023290552995392|0.079221589861751|56.330001831055|2021-11-14|-0.29443|2020-03-22|0.31203|2020-04-12
2025-04-13 20:40:54|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
2025-04-13 20:40:54|WEEKLY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-10.536289308556|18|1.4854131056494||0|0|0.54074|5.58|-0.24933|26|-0.24932853943458|26|39.98|-0.03523|0.05492|0.043625962732517|0.088984593350193|74.672874603277|155.60768999751|449.99999038635|0.652|0.413|0.26747|46|22|0.00272015625|0.092446896551724|52.189998626709|2017-07-02|-0.50547|2017-07-09|0.40678|1993-08-22
2025-04-13 20:40:55|WEEKLY|01124|40089|/equities/qualys-inc|R2000GROWTH|-149.23458208938|2|9.6465267019125||0|0|-0.04646|124.1|-0.17517|21|-0.17516905878271|21|29.68|-0.06757|0.0114|-0.043584377288614|0.12837758164539|23.0424543903|190.23909451015|876.41242804675|0.773|0.364|0.25991|22|10|0.0048975993883792|0.083291345565749|206.35000610352|2023-12-24|-0.29076|2015-05-10|0.31026|2020-12-20
2025-04-13 20:40:56|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
2025-04-13 20:40:58|WEEKLY|01126|15761|/equities/conmed-corp|R2000GROWTH|-71.771504540179|87|5.7855012082172||0|0|0.5071|51.73|0.0228|28|0.022804759029059|28|44.81|0.16016|0.2633|0.32044421891705|0.52210751546902|2756.6924160976|4746.424978667|2249.1304615089|0.595|0.381|0.2537|42|16|0.0034101117886179|0.084246148373984|159.11000061035|2021-11-07|-0.46746|1992-10-11|0.43347|2020-04-12
2025-04-13 20:40:59|WEEKLY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|-104.40355270741|14|7.2828520723118|0.1615|-1|1|0.1615|85.46|-0.09453|14|-0.094527359811906|14|29.65|-0.04116|0.04304|0.007258863476475|0.030627132439651|61.236524699485|109.97127072693|286.68232343348|0.604|0.417|0.20484|48|21|0.0028347632311978|0.073021385793872|122.91000366211|2024-02-25|-0.44208|2008-11-16|0.62587|2020-03-29
2025-04-13 20:41:01|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
2025-04-13 20:41:02|WEEKLY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-50.734437872053|17|5.6264794432722||0|0|0.18093|31.87|0.25405|70|-0.23835585975244|16|35.67|-0.03881|0.02926|0.021041542948679|0.088552690978986|41.568552292888|172.15253868186|1416.4444817437|0.609|0.391|0.23996|46|22|0.0028743270971635|0.074196891973446|140.67999267578|2021-11-07|-0.36768|1999-12-12|0.28883|2025-02-16
2025-04-13 20:41:03|WEEKLY|01130|16008|/equities/the-ensign-group|R2000GROWTH|-148.5451351603|15|7.4143860412933||0|0|0.03426|127.96|-0.20011|23|0.4805772214098|61|49.67|0.04828|0.2042|0.075668027730011|0.25327421740905|109.79475776037|256.22574550384|2908.1817343412|0.556|0.333|0.19828|18|7|0.0049730066079295|0.073614251101322|158.44999694824|2024-11-10|-0.31117|2020-03-15|0.24864|2018-11-04
2025-04-13 20:41:05|WEEKLY|01131|101895|/equities/trinet-grou|R2000GROWTH|-93.228497186787|51|6.9827469145043||0|0|0.25624|78.63|0.34229|62|0.34229057991128|62|37.57|0.09168|0.20463|0.20083474765447|0.37727981797547|239.23422566388|288.52532994509|368.98169509147|0.643|0.357|0.22906|14|7|0.003751875|0.071747361111111|134.66999816895|2024-04-07|-0.31101|2015-08-09|0.3263|2019-02-17
2025-04-13 20:41:06|WEEKLY|01132|16842|/equities/overstock.com|R2000GROWTH|-8.3915841686701|53|1.4605280594023|0.8526|-1|1|0.8526|3.89|0.02984|16|0.029840913424633|16|35.66|0.29587|0.47003|0.43685789331232|0.7790606623264|795.56984615623|10669.359162295|29.877111890458|0.688|0.438|0.46087|32|13|0.0045769823973177|0.14296020117351|128.5|2020-08-23|-0.45987|2020-03-15|0.54265|2008-11-30
2025-04-13 20:41:07|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
2025-04-13 20:41:08|WEEKLY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|-520.50685202449|14|37.679867792959|-0.1581|-1|1|-0.15813|482.34|-0.10753|22|-0.10753009103415|22|27.56|0.00686|0.11557|0.18103679082847|0.2961297293928|233.31856349294|449.8586421435|2640.0655952525|0.625|0.5|0.22963|16|7|0.0085423568281938|0.075449537444934|548.46997070312|2024-03-10|-0.19283|2023-10-29|0.20506|2024-02-18
2025-04-13 20:41:09|WEEKLY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|-51.532756427813|2|3.0342526766618||0|0|-0.04853|44.94|0.35938|63|0.35938143001475|63|43.77|0.0335|0.10489|0.13383882134726|0.20449564508747|271.63638942042|346.72004008608|1192.0424099224|0.545|0.409|0.20604|22|8|0.0039185373443983|0.072928163900415|52.430000305176|2025-02-09|-0.3125|2008-10-12|0.28788|2006-11-19
2025-04-13 20:41:11|WEEKLY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|-86.041639563195|14|3.9971000850183||0|0|-0.02491|76.52|0.34985|116|0.34984635343297|116|30.72|-0.00897|0.055|0.045244788624456|0.12974190840441|276.87977857543|1963.8727217115|42511.107556908|0.632|0.395|0.14018|76|32|0.0032773977853492|0.04884293867121|89.120002746582|2024-12-01|-0.2116|2020-04-26|0.25|1985-02-03
2025-04-13 20:41:12|WEEKLY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|29.017621448361|72|4.5605083208424|1.8283|1|2|1.65437|36.71|1.20771|36|1.2077088332295|36|43.79|-0.00279|0.24428|0.015532150397624|0.046372587811674|-0.19397589118775|12.258939249328|0.04443385231974|0.576|0.364|0.55316|33|12|0.012687163588391|0.20862835751979|149414.0625|2000-03-19|-0.61249|2008-10-12|7.89328|2012-02-12
2025-04-13 20:41:13|WEEKLY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|-62.345864178798|2|3.7452878561487||0|0|-0.00864|51.37|-0.20096|18|-0.20095584988344|18|36.43|0.05233|0.10607|0.099978940973655|0.30355776485444|138.12672068953|255.71118507218|304.32465335236|0.714|0.357|0.24588|14|8|0.0035489236790607|0.079271291585127|108.66999816895|2021-01-17|-0.18712|2020-03-15|0.25407|2020-11-08
2025-04-13 20:41:14|WEEKLY|01139|16078|/equities/franklin-electric|R2000GROWTH|-105.65617000128|14|6.100390153014|0.0428|-1|1|0.04284|89.38|-0.10325|20|0.05733983714699|60|38.82|-0.04539|0.03135|-0.0086824357728924|0.069030645057528|16.114734827174|140.19326715113|5621.383357049|0.683|0.383|0.20799|60|34|0.0028841887275833|0.061481165670367|111.94000244141|2024-12-01|-0.70673|1989-10-08|0.26316|1987-12-20
2025-04-13 20:41:15|WEEKLY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-15.121183470254|5|2.6845611980771|0.2402|-1|1|0.24025|7.4|0.90432|16|0.90431801965665|16|35.75|0.31158|0.53001|0.68114441332045|0.68114441332045|469.22624853275|469.22624853275|42.285714830671|0.5|0.5|0.48258|8|2|0.0059914482758621|0.15735986206897|139|2021-02-21|-0.47291|2024-05-12|1.36066|2024-11-24
2025-04-13 20:41:17|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
2025-04-13 20:41:18|WEEKLY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|-523.6277797493|8|32.506022296096||0|0|-0.15107|513.92|0.48721|86|0.48721104315458|86|37.5|0.04154|0.1173|0.27287090246659|0.41767978140987|393.62571783138|474.89094337295|1379.6509608326|0.438|0.313|0.17603|16|4|0.0051105601317957|0.05792902800659|561.08001708984|2024-12-01|-0.12519|2018-02-04|0.24956|2020-04-12
2025-04-13 20:41:19|WEEKLY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|97.271648060786|62|6.8446839180833||0|0|0.28898|115.08|-0.11516|28|-0.1011478981457|12|35.15|-0.01788|0.09287|-0.072676464341889|-0.017549017850376|4.9174627518848|36.578892564407|520.25315309637|0.641|0.436|0.27692|39|15|0.0042472276536313|0.0925606424581|116.30999755859|2025-02-23|-0.6|2009-03-08|1.41667|2009-03-22
2025-04-13 20:41:20|WEEKLY|01144|1088200|/equities/sonos-inc|R2000GROWTH|-12.761894962123|5|1.4581316381465|0.2995|-1|1|0.29947|8|-0.22313|14|-0.22312923643059|14|34.5|0.15125|0.21342|0.14758069907251|0.17102823673956|137.99341887204|133.92998318229|38.186156127268|0.6|0.5|0.29171|10|6|-2.8825214899714E-5|0.10402088825215|44.720001220703|2021-04-18|-0.27487|2023-05-14|0.28371|2023-11-19
2025-04-13 20:41:21|WEEKLY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|-5.0467175437769|11|0.97057253763941||0|0|0.65937|2.18|0.6013|12|0.60130363317071|12|27.5|0.12915|0.37785|0.39058374538023|0.55278602396955|90.115345416269|215.91236892031|20.901246433094|0.583|0.5|0.4792|12|5|0.0072434705882353|0.17748223529412|171.21000671387|2021-02-14|-0.83229|2022-02-27|1.17804|2019-12-08
2025-04-13 20:41:23|WEEKLY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-4.5765168424516|7|0.60883894748386|0.0594|-1|1|0.05941|2.85|-0.27495|34|-0.27495383413773|34|59.13|0.03501|0.21962|-0.60181625559118|-0.60181625559118|5.1710566|5.1710566|0.0039583332008786|0.25|0.25|0.79995|8|2|0.22897258872651|0.31366532359081|90000|2015-10-18|-0.947|2017-03-12|103.71698|2017-03-26
2025-04-13 20:41:24|WEEKLY|01147|1010718|/equities/appian-corp|R2000GROWTH|-37.539335599735|2|3.7356117139903||0|0|-0.02348|27.02|0.56618|111|-0.3275569662774|8|29.29|-0.18388|-0.05218|-0.1103733082601|-0.03504722791376|23.028717279223|82.700358054032|157.91934245412|0.429|0.214|0.36952|14|4|0.0054850364963504|0.13265272506083|260|2021-01-31|-0.27158|2021-05-09|0.55022|2020-11-29
2025-04-13 20:41:25|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
2025-04-13 20:41:26|WEEKLY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-50.66564220109|8|5.5401925382567||0|0|-0.08103|35.62|-0.16957|11|-0.16956719515606|11|30.72|-0.0159|0.09221|0.011125285176494|0.25658990505497|14.959126470437|179.9881841584|312.45614143693|0.722|0.444|0.35782|18|8|0.0056548035714286|0.123424625|158.24989318848|2021-12-12|-0.33609|2025-02-23|0.42706|2022-11-13
2025-04-13 20:41:27|WEEKLY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-189.85394557075|6|22.705482111229||0|0|0.16311|125.24|-0.01018|17|-0.010176018372669|17|32.37|0.01024|0.16043|0.16366863827964|0.37463949507181|118.48350923589|1079.9348567255|829.40393840957|0.633|0.4|0.34797|30|10|0.0056536270491803|0.10967554303279|242.58500671387|2022-11-13|-0.52339|2020-03-15|0.66767|2020-03-29
2025-04-13 20:41:29|WEEKLY|01151|1153169|/equities/progyny-inc|R2000GROWTH|17.29944193613|13|1.9768597493913|0.0638|1|1|0.06381|22.34|-0.16132|14|-0.1613234327969|14|21|-0.27729|-0.21702|-0.10647747009832|-0.10811704068053|44.737697155375|56.019439114091|140.15056926401|0.462|0.308|0.35891|13|6|0.0043625614035088|0.11937866666667|68.319999694824|2021-11-07|-0.3118|2024-09-22|0.34785|2022-08-07
2025-04-13 20:41:30|WEEKLY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.027891992847294|33|0.24169081540734|-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|0.0098504609929078|0.40529134751773|239.25999450684|2021-11-28|-0.64103|2024-04-07|1.71429|2024-04-14
2025-04-13 20:41:30|WEEKLY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|-269.64656764678|6|18.514330859219||0|0|0.01835|225.79|1.2978|176|1.2978021779521|176|30.83|0.00373|0.04295|0.046975310151514|0.13004026009342|273.48463303831|1723.8264313303|11122.659924549|0.592|0.382|0.16431|76|37|0.00290683560477|0.055750430153322|282.98001098633|2024-12-01|-0.21551|2020-03-22|0.25483|2020-03-29
2025-04-13 20:41:31|WEEKLY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-284.59846902843|5|23.360043027866||0|0|0.01126|228.28|-0.04583|35|-0.04582751445082|35|42.86|0.1538|0.2239|0.28159280633699|0.44930210464839|1066.6037710655|2687.9227672346|1422.3053559541|0.679|0.464|0.29368|28|12|0.0047125747508306|0.090928945182724|312.55999755859|2025-02-02|-0.46429|2008-10-26|0.71616|2009-03-22
2025-04-13 20:41:32|WEEKLY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|-14.849708355403|51|2.7940694613377||0|0|0.7853|6.95|0.36194|20|0.36193520585923|20|29.1|-0.3328|0.07405|0.32892791336782|0.29075017644595|325.73335380315|219.84649024267|41.197388639733|0.5|0.4|0.41254|10|2|0.0037743108504399|0.1443215542522|108.46499633789|2021-08-01|-0.53884|2025-03-16|1.30371|2020-12-20
2025-04-13 20:41:34|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
2025-04-13 20:41:35|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
2025-04-13 20:41:36|WEEKLY|01158|17169|/equities/steven-madden|R2000GROWTH|-32.125960109237|14|3.4653201890001|0.4917|-1|1|0.49169|20.8|0.47233|62|0.47233120987898|62|42.58|-0.01618|0.13246|0.077409826617622|0.2132456831853|85.718137149528|627.71768937864|1507.2463267342|0.526|0.368|0.29863|38|18|0.0042463335377069|0.096702066217045|51.560001373291|2021-11-21|-0.49612|2000-06-25|0.52564|1998-10-18
2025-04-13 20:41:37|WEEKLY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|-34.717123152842|4|1.7932078447707|0.0053|-1|1|0.00527|30.21|0.07879|54|0.078789579813441|54|33.13|-0.1424|-0.02855|-0.10405593956329|-0.025147927155193|18.099835155721|66.731233629486|130.04735118288|0.688|0.438|0.26342|16|7|0.0020011257035647|0.079195159474672|35.740001678467|2024-12-01|-0.25545|2020-03-15|0.23545|2021-03-14
2025-04-13 20:41:38|WEEKLY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|-20.240875525672|4|1.4580124745962|0.0079|-1|1|0.00785|16.43|-0.21697|19|-0.216973198978|19|36.73|-0.01389|0.05922|-0.010401070934804|0.058811525933895|63.642473116724|127.11075302195|162.8344901557|0.455|0.364|0.23869|22|8|0.0023839334155364|0.079060826140567|23.480606079102|2021-06-27|-0.46082|2019-09-22|0.375|2020-04-12
2025-04-13 20:41:39|WEEKLY|01161|15323|/equities/aci-worldwide|R2000GROWTH|47.137344032865|75|4.2681082317127|1.0489|1|2|0.98774|51.88|-0.20638|24|-0.20637833307942|24|42.74|-0.04703|0.04878|0.048748688282854|0.067699218283943|61.895834692733|71.689246715231|1740.9396220153|0.543|0.4|0.32878|35|13|0.0039336242038217|0.08925874522293|59.709999084473|2024-12-01|-0.35006|2000-04-30|0.44818|2001-07-01
2025-04-13 20:41:40|WEEKLY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|-15.698918529936|41|1.7038063038018||0|0|0.44612|10.64|0.35563|48|0.35563207994178|48|37.55|0.15694|0.2692|0.37901901228301|0.44301793543255|12767.856502473|3471.5027711024|1209.0909546564|0.571|0.405|0.33442|42|16|0.0042106864564007|0.10369292517007|38.990001678467|2021-06-27|-0.34694|1995-12-10|0.42667|2020-04-12
2025-04-13 20:41:42|WEEKLY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-31.683187972327|89|2.6893960670695||0|0|0.51167|24.27|0.16059|53|0.16059371797994|53|36.45|-0.02055|0.06137|0.065491832787997|0.16283106161316|133.2715896645|251.76605104901|267.29075618602|0.636|0.409|0.2223|22|7|0.0025565056179775|0.077645685393258|68.339996337891|2023-04-30|-0.19126|2021-02-28|0.20377|2018-06-03
2025-04-13 20:41:44|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
2025-04-13 20:41:44|WEEKLY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|25.778425951728|13|3.9612155340354|0.0679|1|2|0.00355|33.91|-0.12024|12|-0.12024304389837|12|32.22|-0.08016|0.06824|-0.35557008288725|0.0090891955511813|6.6415713589699|100.15363792|125.73229777808|0.444|0.222|0.40968|9|3|0.006911357615894|0.1465148013245|73.5|2021-02-14|-0.58936|2022-01-02|0.87322|2023-07-23
2025-04-13 20:41:46|WEEKLY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|-177.23922921489|17|14.958135869322||0|0|0.08939|137.21|0.95207|99|0.9520661732089|99|50.88|0.24443|0.33704|0.49083167939604|0.73974948417107|376.07696764784|505.42544840318|732.95946445887|0.5|0.375|0.23261|8|3|0.0059211820330969|0.075169054373522|203.7200012207|2024-11-17|-0.24425|2020-03-22|0.263|2020-03-29
2025-04-13 20:41:47|WEEKLY|01167|13963|/equities/advanced-energy|R2000GROWTH|-121.62841669803|3|12.723524856822||0|0|0.0847|86.77|-0.24955|10|-0.2495490360007|10|34.82|0.02562|0.11981|0.097455016501002|0.21583339587722|36.085964009824|293.74389138502|867.69996643066|0.591|0.364|0.37387|44|22|0.0046940547588005|0.11246618644068|132.16000366211|2025-02-23|-0.46114|2000-10-15|0.54486|1998-10-25
2025-04-13 20:41:48|WEEKLY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-0.72994536711339|11|0.14347725130083||0|0|-0.33389|0.3204|-0.78443|14|-0.78442868349764|14|28.42|-0.19662|0.07107|0.048935158322399|-0.12345962842613|38.296746684967|20.04110433509|0.91412270069253|0.5|0.417|0.46579|12|4|0.0016544729344729|0.16193595441595|157.97999572754|2021-02-14|-0.87332|2021-12-26|1.73806|2019-08-11
2025-04-13 20:41:48|WEEKLY|01169|101891|/equities/rubicon-pro|R2000GROWTH|-16.936595746103|5|2.3755319344413|0.2317|-1|1|0.23175|9.68|0.21037|56|0.21037469415545|56|40.79|0.26532|0.41829|0.46404754440329|0.69705559621914|405.70745095326|591.44400318099|50.947370027241|0.643|0.429|0.42113|14|8|0.0048213739130435|0.13837012173913|64.389999389648|2021-02-14|-0.45393|2023-08-13|0.80967|2022-11-13
2025-04-13 20:41:49|WEEKLY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-41.774578303258|52|4.0074537903547||0|0|0.33474|29.87|-0.1299|36|-0.12990386851848|36|32.8|0.14418|0.23178|0.17011675604146|0.23937181933754|3922.6145166194|1795.6376141902|2245.8646522867|0.671|0.386|0.32457|70|32|0.0046914870046868|0.10992434597358|75.290000915527|2021-09-12|-0.37129|2008-11-23|0.53865|2002-11-24
2025-04-13 20:41:51|WEEKLY|01171|16371|/equities/insmed|R2000GROWTH|63.836737407468|46|6.9596883334253|1.1825|1|2|0.24559|68.57|-1.26357|6|0.084262120549874|36|30.44|-0.12982|0.09236|-0.09861825940343|-0.029481566468851|0.071798433033793|4.1191831467983|20.77878778631|0.579|0.404|0.46128|57|21|0.007261095505618|0.16050584269663|770|1992-01-05|-0.69231|2002-09-15|1.50227|2024-06-02
2025-04-13 20:41:52|WEEKLY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|-232.6690583781|10|34.307185668268|0.2773|-1|1|0.2773|130|0.59075|39|0.59074796658267|39|22.67|-0.04519|0.05327|0.013110960221574|0.43857584644985|10.331621927098|306.95046574991|720.22163709061|0.75|0.417|0.43442|12|7|0.012123380782918|0.15130113879004|341.76998901367|2021-12-12|-0.25534|2020-03-01|0.383|2021-08-08
2025-04-13 20:41:53|WEEKLY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|21.91440658686|17|2.9426916040913|-0.0437|1|1|-0.04372|24.06|-0.32981|29|-0.16283186916196|23|31.44|0.00658|0.06709|-0.12317170648765|-0.15110985144026|47.81262455848|61.11806500844|100.24999777476|0.556|0.333|0.38223|9|6|0.0033405685618729|0.12408545150502|81.591598510742|2021-02-14|-0.27886|2020-03-15|0.31325|2023-11-05
2025-04-13 20:41:54|WEEKLY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-105.06938102209|5|8.8914601881073||0|0|0.13765|77.43|-0.27243|21|-0.27242526334115|21|34.57|0.07614|0.16356|0.21409996472629|0.41317102949952|157.8218544058|1728.8812698512|2795.3068894707|0.617|0.4|0.26508|60|24|0.0038336140519731|0.08515010105871|163.33000183105|2021-11-28|-0.29801|2020-03-22|0.53968|1985-10-27
2025-04-13 20:41:55|WEEKLY|01175|15574|/equities/blackbaud|R2000GROWTH|-73.846910830753|17|4.4556370961721|0.1989|-1|1|0.19893|61.13|-0.09862|11|-0.098620218529741|11|38.04|0.00514|0.05675|0.1077451448395|0.10892617493598|332.64916088612|239.59761533901|715.80797823389|0.536|0.393|0.21933|28|13|0.0029593709528215|0.072540712303423|120.34999847412|2018-07-29|-0.20795|2018-10-14|0.25116|2009-04-05
2025-04-13 20:41:57|WEEKLY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|-133.62731719126|6|14.160194516509||0|0|0.04798|97.82|0.43895|83|0.43895050922183|83|42.31|0.01274|0.13488|0.057836337156117|0.20756917161236|102.81702024865|329.30951656008|449.74712503367|0.75|0.5|0.29398|16|8|0.0044106744868035|0.099059516129032|152.5|2025-01-26|-0.37988|2018-02-11|0.30512|2020-04-12
2025-04-13 20:41:59|WEEKLY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-20.865591097699|46|1.7768637500955|0.1845|-1|1|0.1845|15.47|-0.27678|20|-0.27678232388802|20|33.5|-0.08508|-0.02218|-0.062546540416138|-0.12330166862834|49.57910963998|45.836618274448|39.164557638048|0.75|0.5|0.40129|8|7|4.6677316293929E-5|0.11904236421725|59.819999694824|2019-06-23|-0.20316|2020-03-15|0.31328|2022-03-20
2025-04-13 20:42:00|WEEKLY|01178|21052|/equities/brinks-comp|R2000GROWTH|-102.76048710594|22|6.1391981393864||0|0|0.05481|86.4|0.13059|50|0.13058846437657|50|32.74|-0.01226|0.05954|0.080390344825349|0.10068829520337|251.13041596601|252.00738272486|688.44621683484|0.435|0.326|0.19034|46|13|0.0024382645710544|0.065463667321546|115.91000366211|2024-10-06|-0.29068|2020-03-22|0.33937|2000-08-06
2025-04-13 20:42:01|WEEKLY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|-51.856822806816|49|4.4210467810098||0|0|0.19375|40.49|0.04768|21|0.04767811080086|21|29.93|0.01097|0.08503|0.2250985627204|0.23228989885915|246.72539207524|208.74435642391|217.22104616029|0.5|0.429|0.25238|14|4|0.0040381584582441|0.090729721627409|63.284999847412|2024-04-07|-0.43949|2020-03-15|0.46917|2020-04-12
2025-04-13 20:42:01|WEEKLY|01180|15492|/equities/atricure|R2000GROWTH|-42.690517997682|2|3.5993393579919|-0.0243|-1|1|-0.02427|32.07|0.03086|22|0.030859590256807|22|42.75|0.16758|0.27436|0.29957204761917|0.38766396140684|745.33774129735|752.26156266426|227.76988543039|0.542|0.417|0.32973|24|10|0.0037489386562804|0.10340347614411|89.180000305176|2021-11-07|-0.53427|2008-11-09|1.27049|2009-05-10
2025-04-13 20:42:03|WEEKLY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|-91.106879728282|2|6.7781268812697||0|0|0.02841|68.74|0.21731|89|0.21730903820073|89|40.57|0.07339|0.1447|0.0023028071319671|0.085846333220875|82.46793893152|128.37742894812|498.8388911162|0.571|0.357|0.20196|14|5|0.0039077328646749|0.066677855887522|101.37000274658|2024-12-01|-0.18007|2022-10-23|0.35163|2023-07-23
2025-04-13 20:42:04|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
2025-04-13 20:42:05|WEEKLY|01183|16538|/equities/liveperson|R2000GROWTH|0.63977535573614|38|0.22723695364024||0|0|-0.49456|0.743|0.66259|66|0.7220287767345|77|43.72|0.46092|0.59038|0.80992669081251|1.129991356347|16888.400233906|14073.469543259|7.8210523253992|0.552|0.379|0.40206|29|10|0.003562214559387|0.14686482758621|72.230003356934|2021-02-14|-0.55117|2023-03-19|0.85|2001-10-14
2025-04-13 20:42:06|WEEKLY|01184|21089|/equities/skyline-corp|R2000GROWTH|-109.64102953892|16|8.5470098463055|0.0728|-1|1|0.07284|81.97|0.0574|19|0.057397434455109|19|30.7|-0.05524|0.03146|0.041397567990431|0.13872324976835|35.330385813308|400.59071870662|796.59865427193|0.5|0.316|0.22984|76|26|0.0027418313458262|0.081787593696763|116.48999786377|2024-12-15|-0.37172|2011-12-18|0.4786|2018-01-07
2025-04-13 20:42:07|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
2025-04-13 20:42:09|WEEKLY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|-45.684749906499|37|3.5649167117938||0|0|0.27714|33.96|-0.17752|23|-0.17752100103749|23|45.8|0.02709|0.15463|-0.097639781431314|-0.097639781431314|63.145873844383|63.145873844383|52.262230424845|0.4|0.4|0.22336|10|1|0.00042323886639676|0.076268744939271|131.53999328613|2018-09-16|-0.36027|2020-03-22|0.2036|2021-11-07
2025-04-13 20:42:10|WEEKLY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-138.17218267581|45|11.381560841072||0|0|0.39577|105.88|-0.00017|29|-0.00017116729565858|29|36|-0.03253|0.04178|-0.028309684890175|0.033798084169265|10.861110607433|107.70356316627|2311.790371554|0.609|0.391|0.22412|64|27|0.0025921081771721|0.067707883304941|301.98999023438|2021-02-28|-0.3551|2009-03-01|0.31556|1980-06-22
2025-04-13 20:42:11|WEEKLY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-85.613123441526|87|8.7893742007642||0|0|0.58832|56.24|-0.13352|24|-0.13351517545865|24|27.59|-0.00644|0.07609|0.053285552335499|0.11657768259886|73.965449582243|519.50586581105|1022.545485063|0.585|0.427|0.19995|82|31|0.002474765758092|0.06698522572402|274.51000976562|2022-04-24|-0.55255|2022-11-06|0.34783|1993-04-04
2025-04-13 20:42:12|WEEKLY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-9.0110347835236|47|1.3377964372007||0|0|0.47736|5.77|-0.3074|23|-0.30740274451202|23|35.75|0.02866|0.44373|0.45956762510524|0.83282740744966|7.8749705410439|182.99507356422|8.3171170896238|0.643|0.429|0.59449|28|14|0.012025482330468|0.20519610315186|768|2005-11-27|-0.62562|2015-07-26|5.8|2005-03-20
2025-04-13 20:42:13|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
2025-04-13 20:42:15|WEEKLY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-3.2718945013488|54|0.79063149846277||0|0|0.84571|0.8486|-0.02902|20|-0.16210734005543|27|17.83|0.02656|0.11176|0.30566839940363|0.53906573681409|336.7442800665|234.2186070526|8.4353870272807|0.389|0.167|0.12366|18|3|-0.0035345454545455|0.090570989304813|44|2021-07-04|-0.63571|2025-04-06|0.30097|2020-06-14
2025-04-13 20:42:16|WEEKLY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|-28.663287340505|27|2.3744291262174|0.274|-1|1|0.27399|20.96|-0.13042|43|-0.13042168145187|43|33.63|-0.0183|0.08163|0.041727621634042|0.098133016523113|79.489390847259|248.11249764183|654.99996162951|0.5|0.37|0.28955|46|19|0.0034171710108074|0.090280940877304|67.76000213623|2021-08-29|-0.41463|1995-10-22|0.48535|2020-04-12
2025-04-13 20:42:17|WEEKLY|01193|15676|/equities/cogent-communications|R2000GROWTH|-69.975518600173|4|5.9401726378425|0.2427|-1|1|0.24272|51.73|0.05125|36|0.051246445515993|36|33.47|-0.03361|0.09475|0.039722159053621|0.10438077329056|29.878264894654|62.984919402063|83.408576524383|0.667|0.361|0.34607|36|17|0.0058738162251656|0.10823447847682|92.959098815918|2020-04-26|-0.76717|2004-05-23|2.47335|2002-12-01
2025-04-13 20:42:18|WEEKLY|01194|44409|/equities/lgi-homes|R2000GROWTH|-86.312040383616|15|8.7006804330476|0.3476|-1|1|0.34761|56.68|-0.14395|20|-0.14394718076865|20|32.33|-0.04329|0.05129|0.14875193573044|0.23307543375581|259.92947030533|319.64951600193|434.66258029898|0.556|0.389|0.30136|18|5|0.0048228523489933|0.096986963087248|188|2021-05-16|-0.29965|2020-03-15|0.59174|2020-04-12
2025-04-13 20:42:19|WEEKLY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|-468.67839779507|9|56.058257192525||0|0|0.10851|348.77|1.06787|65|1.0678697029043|65|31.35|-0.02201|0.0698|0.07083283273696|0.13735522499251|135.31447718345|308.34404391127|2179.8124313354|0.587|0.37|0.25072|46|17|0.0041382206896552|0.085092234482758|553.08502197266|2025-01-26|-0.35456|1999-10-10|0.40465|2001-09-30
2025-04-13 20:42:21|WEEKLY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-72.079245552212|23|7.4414154638153||0|0|0.53596|49.36|0.21261|62|0.21260831356985|62|51.75|0.59923|0.70292|1.6929389815983|1.6929389815983|1295.0573162668|1295.0573162668|267.5338675839|0.375|0.375|0.30108|8|3|0.0046125688073395|0.094541353211009|288.01611328125|2021-11-21|-0.2966|2024-12-22|0.35112|2020-03-29
2025-04-13 20:42:22|WEEKLY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-53.831325134418|36|5.7719420064759|0.4494|-1|1|0.44944|35.61|-0.23365|4|-0.23364929933866|4|32|-0.03346|0.1259|0.092895237206087|0.33544669950589|1.3119553723308|4357.5792120304|11869.999731779|0.556|0.361|0.31125|72|28|0.0058946515604959|0.10804180418982|113.97989654541|2021-11-28|-0.36538|2001-09-23|1.1|1988-03-13
2025-04-13 20:42:23|WEEKLY|01198|1077150|/equities/exp-world|R2000GROWTH|-12.505949560316|6|1.076983154983|0.0786|-1|1|0.07863|9.14|-0.3224|32|-0.32240438226366|32|36|0.63371|0.90284|0.79600057451225|1.873754213998|673.66505529926|3564.8300096107|1828.0000686646|0.688|0.313|0.66294|16|10|0.012623993115318|0.15346843373494|90|2021-02-21|-0.57143|2014-04-13|0.66667|2014-04-20
2025-04-13 20:42:23|WEEKLY|01199|17485|/equities/vicor-corp|R2000GROWTH|39.869167447566|29|8.3100785752765|0.1074|1|1|0.10735|46.83|0.20865|50|-0.11155449258439|20|41.79|0.17321|0.3216|0.2751355170888|0.35316413272245|1679.7446063313|2355.4136747712|1787.4047281136|0.465|0.372|0.33639|43|15|0.0046129205479452|0.11422710136986|164.75999450684|2021-11-21|-0.47263|2000-02-06|0.62217|2023-07-30
2025-04-13 20:42:24|WEEKLY|01200|1052244|/equities/cargurus|R2000GROWTH|-36.038547437992|8|3.2003491459974|0.1332|-1|1|0.13323|27|0.46107|65|0.46106942140775|65|27.43|-0.16739|-0.05648|-0.16034601282195|-0.081099689543591|11.052128012898|43.666560787242|94.637221697083|0.714|0.5|0.30735|14|7|0.0022874168797954|0.1008199488491|57.25|2018-09-30|-0.24865|2020-02-16|0.34843|2022-02-27
2025-04-13 20:42:26|WEEKLY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-55.96470165636|6|6.1242104541835|0.0432|-1|1|0.0432|40.97|0.18403|73|-0.058167501264713|18|37.57|0.1096|0.17242|0.20827530120232|0.42414301125062|3022.1746738829|15537.411932875|7187.7196025981|0.567|0.333|0.21935|60|25|0.0032509827357238|0.071027786631253|181.89311218262|2018-12-02|-0.33683|2020-03-22|0.66112|2008-11-30
2025-04-13 20:42:27|WEEKLY|01202|39150|/equities/visteon|R2000GROWTH|-91.436848270216|80|7.133949474268|0.487|-1|1|0.48701|68.11|0.04068|62|0.040680375975218|62|33.95|-0.02054|0.08038|0.077511517841252|0.10699059386012|133.70855295377|143.11844963293|195.94362456617|0.6|0.45|0.23142|20|7|0.0023355672823219|0.075207638522427|171.66000366211|2023-03-12|-0.2261|2019-04-28|0.36574|2012-08-12
2025-04-13 20:42:28|WEEKLY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|9.6335005201856|29|1.018965520291|0.1372|1|2|0.09302|9.87|-0.15762|18|-0.15762006690055|18|39.12|0.34314|0.512|0.63562318321217|1.0064421746247|6509.5315808935|20877.254221756|815.70244416474|0.634|0.415|0.29332|41|18|0.0043962745098039|0.10678984681373|697.80999755859|2000-03-12|-0.36029|2008-11-16|0.50921|2001-04-15
2025-04-13 20:42:29|WEEKLY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-3.7355296513545|3|0.58850987424809||0|0|0.03774|2.04|0.39385|56|-0.49541983947404|28|33.33|0.01521|0.17322|0.10297264287991|0.25044807103212|15.711950828184|374.36731056079|32.95638033918|0.569|0.379|0.39912|58|25|0.0044933695090439|0.13714436175711|97.279998779297|2014-01-05|-0.45455|2008-05-11|1.24523|2021-01-10
2025-04-13 20:42:30|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
2025-04-13 20:42:32|WEEKLY|01206|17540|/equities/wd-40-company|R2000GROWTH|-266.60671782102|15|16.466739188326||0|0|0.06999|222.03|-0.09332|13|0.16497720500906|52|35.33|-0.0259|0.02428|0.0090636654267189|0.06977542966506|71.215486864539|310.88749993918|3808.4048316446|0.561|0.364|0.16941|66|27|0.0023049531116795|0.055619079283887|333.41500854492|2021-02-14|-0.18353|1987-10-18|0.45487|1983-05-15
2025-04-13 20:42:33|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
2025-04-13 20:42:34|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
2025-04-13 20:42:34|WEEKLY|01209|977671|/equities/ingevity-corp|R2000GROWTH|-46.56783992244|2|5.0476132439018||0|0|-0.01686|31.96|-0.31629|20|-0.31629324623509|20|38.75|0.02728|0.09763|0.1356985131057|0.17317910881112|126.11876242358|132.99458233004|120.60377013009|0.5|0.417|0.28233|12|3|0.0023558583690987|0.082765278969957|120.41000366211|2019-02-24|-0.25562|2020-03-22|0.24814|2024-11-03
2025-04-13 20:42:35|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
2025-04-13 20:42:37|WEEKLY|01211|7926|/equities/terex-corp|R2000GROWTH|-47.773439736173|32|4.4344798230482||0|0|0.29813|34.96|-0.19008|32|-0.19008127848307|32|40.73|0.10129|0.2164|0.27544324723432|0.35458433019874|5328.6671304135|5874.2628872167|919.99998745165|0.577|0.423|0.30907|52|22|0.0041645509539321|0.10998276872964|96.940002441406|2007-07-22|-0.37641|2008-10-26|1.125|1985-05-12
2025-04-13 20:42:38|WEEKLY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|-110.65869457193|2|6.5987978997075|0.005|-1|1|0.00497|92.04|0.21775|66|0.21774619687836|66|34.88|0.03039|0.14691|0.24911312775724|0.34231307929376|266.34698543234|616.75020784756|10957.143308232|0.519|0.404|0.28165|52|20|0.0046515537190083|0.095348049586777|111.44999694824|2025-02-02|-0.49315|2000-04-16|0.38411|1993-05-09
2025-04-13 20:42:40|WEEKLY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|-143.37139713257|24|15.108798382977|0.2212|-1|1|0.22117|97.72|0.38396|37|0.38396201359456|37|37.29|0.30267|0.45329|0.35810485415466|0.35940858498078|896.90145460617|496.65252516218|550.53521814481|0.571|0.429|0.35692|14|6|0.0066884036697248|0.11557365137615|176.63999938965|2025-02-02|-0.3794|2020-03-22|0.49206|2020-04-12
2025-04-13 20:42:40|WEEKLY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|-280.9608252032|6|35.5322478051|0.0244|-1|1|0.02435|189.11|-0.12975|43|-0.12975348830805|43|34.86|0.00147|0.11817|0.10376635668557|0.19328683731699|144.17124733668|259.75840983382|1759.1627963754|0.455|0.364|0.27041|22|9|0.0058994559585492|0.089482642487047|281.79000854492|2025-01-26|-0.30724|2011-03-13|0.37333|2010-08-15
2025-04-13 20:42:42|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
2025-04-13 20:42:44|WEEKLY|01216|101868|/equities/instld-buld|R2000GROWTH|-220.93893721999|17|18.594431410138||0|0|0.05364|168.48|-0.25351|10|0.53061511285597|26|35.38|0.06658|0.18452|0.2119474190404|0.38968475701128|282.57797158031|479.95106731146|1295.9999671349|0.438|0.313|0.26863|16|5|0.0065022336769759|0.088136580756014|281.04000854492|2024-08-04|-0.28791|2020-04-05|0.42241|2020-04-12
2025-04-13 20:42:44|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
2025-04-13 20:42:45|WEEKLY|01218|21153|/equities/cabot-corp|R2000GROWTH|-96.677962902073|17|6.120988091788||0|0|0.13984|79.47|-0.12102|16|-0.12101608930493|16|28.44|-0.01245|0.04335|0.016600993914497|0.052837669954407|84.609534389109|332.53044778435|1666.0377681022|0.695|0.463|0.19351|82|40|0.0023398296422487|0.061302005962521|117.45999908447|2024-11-10|-0.39066|2000-10-08|0.20779|1986-03-30
2025-04-13 20:42:46|WEEKLY|01219|15302|/equities/aaon|R2000GROWTH|-110.56750523452|8|11.598751555097||0|0|0.18788|84.16|0.13411|26|0.13410564071703|26|38.67|0.02278|0.13545|0.21340147998364|0.37252039160671|473.99446441324|2768.3345812871|120228.57614829|0.565|0.413|0.23357|46|20|0.0061659686450168|0.098344322508399|144.06500244141|2024-11-17|-0.4|1991-12-22|0.66667|1991-12-29
2025-04-13 20:42:47|WEEKLY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-220.87316658703|4|15.384289273313||0|0|0.03161|183.5|0.15061|48|0.15061048276592|48|24.93|-0.03698|0.02531|0.016383691940036|0.087518467905608|60.259444728584|948.20752687418|31637.931944853|0.617|0.415|0.16918|94|35|0.0035490792838875|0.057814497016198|239.10539245605|2024-12-15|-0.31279|2008-10-19|0.37752|2008-11-30
2025-04-13 20:42:50|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
2025-04-13 20:42:50|WEEKLY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-18.930065318958|77|1.3405695453335|0.4197|-1|1|0.41973|15.65|0.15306|50|0.15305686263893|50|34.23|-0.05621|0.02257|0.016713587059382|0.068142869531952|71.409798505844|144.98210103603|115.07352337911|0.682|0.455|0.30095|22|11|0.0021233413751508|0.082519143546442|33.990001678467|2023-07-30|-0.29173|2020-03-22|0.37665|2020-03-29
2025-04-13 20:42:51|WEEKLY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-39.220614465603|10|4.0660381424853|0.3607|-1|1|0.3607|27.1|-0.03584|30|0.880813386333|61|29.16|-0.09783|-0.00257|0.0061798237726383|0.14526354458282|22.939407553532|432.6980865864|841.6149112013|0.5|0.3|0.24077|50|19|0.0033564758009543|0.08378021131561|114.88990020752|2021-11-21|-0.31407|2008-11-09|0.37424|2016-11-13
2025-04-13 20:42:52|WEEKLY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|-45.243666358524|14|3.3095552748222|0.1291|-1|1|0.12914|35.47|0.0449|56|0.044899611239489|56|38.63|-0.00914|0.05972|0.07644885457235|0.10129042647552|149.51045384373|156.29187881937|107.64795265376|0.5|0.375|0.20864|16|6|0.0012084944532488|0.06647735340729|61.259998321533|2014-01-26|-0.16188|2020-03-01|0.23645|2020-05-03
2025-04-13 20:42:53|WEEKLY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|-228.06089266577|2|13.268631804119|-0.0332|-1|1|-0.03323|193.71|-0.1006|21|-0.10059967151695|21|33.74|-0.03147|0.0353|0.0075238015679487|0.042436094315927|70.36112490848|150.96736536267|778.57722366539|0.63|0.413|0.20325|46|21|0.0023783386992917|0.064760302640051|232.60000610352|2025-02-16|-0.2595|1999-10-24|0.21687|2008-11-30
2025-04-13 20:42:55|WEEKLY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|-27.332315518325|17|2.1924384679614|0.1097|-1|1|0.10965|20.38|-0.04065|40|-0.040653864035623|40|38.7|0.15412|0.20569|0.00039180217535199|0.00039180217535199|95.56708025711|95.56708025711|202.58447624939|0.3|0.3|0.226|10|3|0.0039254094292804|0.088022828784119|30.309999465942|2022-06-12|-0.20447|2020-03-15|0.30456|2020-11-15
2025-04-13 20:42:56|WEEKLY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|-115.10013538258|8|8.0590870821238||0|0|-0.07515|101|0.38585|64|0.38584635532648|64|32.66|-0.01533|0.06447|0.072542897330903|0.20059839106929|76.702378544025|450.04300726973|662.29508196721|0.62|0.36|0.29358|50|22|0.0036863353658537|0.093994085365854|124.90119934082|2024-11-17|-0.37327|1996-06-02|0.58811|1998-11-01
2025-04-13 20:42:57|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
2025-04-13 20:42:58|WEEKLY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-2.6856190314916|78|0.51853967875332||0|0|0.93148|1.23|-0.33247|23|-0.33246555707065|23|30.83|-0.26458|-0.16717|-0.32671055422676|-0.14124978283556|6.5701588558527|56.198433460378|5.3017240457955|0.667|0.5|0.44115|6|3|-0.0043507251908397|0.16816480916031|87.190002441406|2021-11-07|-0.46267|2024-06-23|0.35472|2021-04-18
2025-04-13 20:42:58|WEEKLY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-41.246765679625|2|3.8487143691074|-0.0686|-1|1|-0.06861|33.64|-0.23388|8|-0.23387686966816|8|32.67|0.02056|0.22015|0.28119678724238|0.28109729062506|161.41154304792|125.88738256258|246.98971859255|0.458|0.417|0.32519|24|7|0.0040546878980892|0.10048649681529|80.946502685547|2022-01-02|-0.38284|2012-07-15|0.38275|2018-11-11
2025-04-13 20:43:01|WEEKLY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-200.12333279762|34|11.350942338672|-0.0591|-1|1|-0.05907|183.76|-0.10736|24|0.24977795161722|53|33.96|0.00133|0.05026|0.066189874871887|0.17705573464507|210.40511756325|1717.3045569254|16705.453683995|0.603|0.382|0.16609|68|29|0.0029137361229718|0.053734192997438|220.64999389648|2023-05-07|-0.21148|2002-11-03|0.22758|1992-02-09
2025-04-13 20:43:02|WEEKLY|01232|41272|/equities/shutterstock|R2000GROWTH|-25.070710590473|47|3.1402368317019|0.5824|-1|1|0.58241|15.53|-0.19868|22|-0.19868456424176|22|37.88|0.11257|0.22634|0.26944500224434|0.37970869135652|395.21942648975|483.6688268158|74.84337220709|0.625|0.438|0.26081|16|7|0.0015170552147239|0.089629493865031|128.36000061035|2021-10-31|-0.37011|2015-08-09|0.30312|2020-08-02
2025-04-13 20:43:03|WEEKLY|01233|39328|/equities/commvault-system|R2000GROWTH|136.89057024567|72|18.156876786744|1.0656|1|2|1.02752|152.49|-0.12388|7|0.36818685108245|77|33.22|-0.09751|0.01374|-0.043618773198051|0.01029039665355|55.07607220548|88.144277248241|897.00003231273|0.296|0.222|0.24258|27|4|0.0038520661157025|0.077497159090909|190.10780334473|2025-02-23|-0.26921|2014-04-27|0.2963|2008-05-18
2025-04-13 20:43:04|WEEKLY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-33.837480878769|14|3.1474934736684||0|0|0.36109|23.48|-0.12997|25|-0.12997162548091|25|41.17|0.29497|0.43723|0.59067108117769|0.76341651676199|359.8034132401|494.95613563719|121.91069191695|0.5|0.417|0.31335|12|3|0.0027502958579882|0.093173195266272|99.889999389648|2021-11-07|-0.23191|2020-04-05|0.54775|2020-03-29
2025-04-13 20:43:05|WEEKLY|01235|15927|/equities/dorman-products|R2000GROWTH|-141.21428486068|2|8.564761467639|0.0344|-1|1|0.03444|111.86|0.36278|62|0.36278079711689|62|55.44|0.2807|0.37512|0.81215256694677|1.1201955673239|9126.0746025036|7807.9123340851|5593.0000305176|0.438|0.313|0.26747|32|13|0.0040076901408451|0.08473243943662|146.60000610352|2024-11-10|-0.23283|2009-02-15|0.46313|2009-03-15
2025-04-13 20:43:07|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
2025-04-13 20:43:08|WEEKLY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-9.1262251167115|53|0.75207507705081|0.3933|-1|1|0.39326|6.48|-0.3592|11|0.049733724417812|68|36.67|-0.10451|0.1844|0.012218879920564|0.050441713564131|25.049943463809|39.081457441468|48.000000141285|0.542|0.417|0.41563|24|9|0.0037537875536481|0.12826645922747|25.389999389648|2020-12-27|-0.55032|2015-10-04|0.52857|2011-12-04
2025-04-13 20:43:09|WEEKLY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|-77.670070821014|7|7.4048233608294||0|0|0.11839|57.34|-0.16708|32|-0.16707732685846|32|37.88|0.09662|0.17858|0.19840852689982|0.28550283404772|178.58685771911|144.76815936|140.53921868828|0.5|0.25|0.26466|8|3|0.0039538187702265|0.096952362459547|96.800003051758|2025-02-02|-0.3202|2020-04-05|0.56224|2020-06-07
2025-04-13 20:43:10|WEEKLY|01239|41209|/equities/evertec-inc|R2000GROWTH|31.360362614669|7|2.3198298985952|-0.1093|1|1|-0.10927|33.26|-0.10545|23|-0.10545282163975|23|41.33|0.0098|0.05737|0.028121671239031|0.049422388887706|101.43774198578|106.37901688099|162.72014409253|0.6|0.4|0.1857|15|8|0.0015944568690096|0.059235974440895|51.060001373291|2021-12-12|-0.20518|2020-03-22|0.24359|2020-04-12
2025-04-13 20:43:11|WEEKLY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-24.663824479041|7|4.2204414739403||0|0|0.39831|13.52|-0.15095|28|-0.15095025821871|28|37.02|-0.09501|0.01844|0.02841493760367|0.078671107926288|78.168885438068|175.68565539969|360.53334554036|0.5|0.386|0.27342|44|15|0.0026415351681957|0.085718397553517|125.70999908447|2022-01-09|-0.3668|2025-04-06|0.36253|2024-06-02
2025-04-13 20:43:13|WEEKLY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|-17.54783942726|8|2.1642798663072||0|0|0.27111|11.05|-0.13491|16|-0.13490874397363|16|37.76|0.02915|0.11269|0.10393702310742|0.19848149960774|592.8519667886|1951.554521806|1841.6666252745|0.597|0.387|0.22804|62|24|0.0028329855195911|0.076697832197615|44.740001678467|2021-05-16|-0.29857|2023-08-13|0.48428|2020-04-12
2025-04-13 20:43:14|WEEKLY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|-39.010063428098|37|4.6645192916434||0|0|0.34597|26.75|0.36201|77|0.36200542520932|77|34.47|-0.09206|-0.0087|-7.2680413735698E-6|0.054177007971845|47.716899684282|127.32670948337|160.66066434157|0.563|0.406|0.28847|32|13|0.0026200614574188|0.097520526777875|63.625|2024-07-14|-0.2467|2022-10-30|0.38644|2018-11-04
2025-04-13 20:43:15|WEEKLY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-75.240448811088|7|9.5859492151056||0|0|0.36721|46.51|0.2518|19|0.25179720861418|19|33.96|0.00875|0.08569|0.08715063466064|0.18551358111098|203.22881489274|398.69600389152|194.52111509138|0.643|0.393|0.26449|28|15|0.0026796133751306|0.088975903866249|271.29000854492|2021-03-21|-0.39264|2020-03-22|0.40037|2008-07-20
2025-04-13 20:43:16|WEEKLY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-1.2429000973331|85|0.37210003086684|0.9968|-1|1|0.99675|0.115|-0.21186|7|-0.21186058738362|7|45|0.15705|0.45161|0.17547387112709|0.39025220169904|107.9799055275|203.29838748259|0.040055729585981|0.667|0.5|0.44437|6|3|-0.010467711864407|0.17974395480226|2819.6999511719|2020-06-14|-0.47105|2025-03-02|0.95833|2025-03-30
2025-04-13 20:43:16|WEEKLY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-6.1682958623459|13|0.75693198113607|0.2842|-1|1|0.28415|3.93|-0.05572|17|-0.21186058738362|7|35.75|-0.06071|-0.00681|-0.055715651508894|0|94.428|100|10.261096984447|0.125|0|0.38367|8|2|-0.0043235234899329|0.12278597315436|59.5|2021-06-13|-0.32198|2022-08-07|0.39093|2022-11-13
2025-04-13 20:43:18|WEEKLY|01246|41321|/equities/ptc-therape|R2000GROWTH|41.562567117576|59|5.7062463666681|0.3452|1|1|0.34523|42.98|-0.17093|9|-0.17093136847705|9|29.37|-0.10195|0.0342|-0.28614786265158|-0.15732449975484|2.4748496398079|39.097898442349|245.59999738421|0.474|0.263|0.4202|19|7|0.007454025974026|0.13298743506494|78.720001220703|2015-04-12|-0.72295|2016-02-28|1.26|2016-11-13
2025-04-13 20:43:19|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
2025-04-13 20:43:20|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
2025-04-13 20:43:21|WEEKLY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|-74.343552793079|14|7.7428510073202|0.4121|-1|1|0.41212|49|0.05445|16|0.054446868980941|16|37.93|0.05751|0.18426|0.23584220111144|0.3056427273566|316.43151263181|387.29011141659|384.3137254902|0.5|0.429|0.22729|14|4|0.0041394669117647|0.081625165441177|136.01499938965|2021-12-12|-0.24827|2020-03-15|0.21851|2020-04-12
2025-04-13 20:43:22|WEEKLY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-42.279382750245|22|4.4350536263524||0|0|0.18892|33.1|-0.00024|38|-0.00024493683507953|38|34.17|-0.11625|0.10786|-0.18907892131119|0.41888698283973|3.8922571395746|183.75788752|661.99996948242|0.333|0.111|0.43898|18|4|0.012077971698113|0.15104242138365|133.22999572754|2021-11-21|-0.52626|2013-01-06|1.27273|2012-12-09
2025-04-13 20:43:24|WEEKLY|01251|940825|/equities/caredx-inc|R2000GROWTH|-25.765242607584|22|2.916072759387|0.1115|-1|1|0.11148|18.81|0.67725|27|0.67725107304447|27|38.5|0.8288|0.97103|1.1441533377315|2.1131739703929|414.42673706213|1872.6336378753|188.09999465942|0.786|0.429|0.51326|14|9|0.0065769464285714|0.15363176785714|99.830001831055|2021-01-24|-0.37924|2023-03-05|0.52572|2024-05-12
2025-04-13 20:43:25|WEEKLY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|34.107110421773|18|2.4291268520834||0|0|-0.13876|34.2|0.11024|36|0.11024174195347|36|44.47|0.01865|0.16104|0.220148285822|0.30498103222345|243.5230706305|342.43559112775|139.13751370664|0.467|0.4|0.25527|15|2|0.0029163596491228|0.094820409356725|101.75|2014-03-09|-0.25916|2018-11-11|0.35439|2013-08-04
2025-04-13 20:43:25|WEEKLY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|-117.77015399036|6|12.365051584434||0|0|0.10526|82.71|0.15208|32|0.15208324636169|32|29.28|-0.01815|0.07603|0.069256511194222|0.16692060048815|159.75246751319|270.69833408868|180.1960704464|0.556|0.389|0.25897|18|4|0.0036566729323308|0.098487180451128|139.88999938965|2024-12-08|-0.25933|2020-03-15|0.34197|2020-04-12
2025-04-13 20:43:26|WEEKLY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|-91.91644033108|7|6.9606822976881|0.0618|-1|1|0.06176|76.26|1.06756|135|1.0675596760415|135|30.82|-0.03818|0.03116|-0.0014132271410726|0.076088816620382|16.892233916611|286.96557816084|5607.3530392715|0.618|0.395|0.2026|76|35|0.0028387180579216|0.064572555366269|102.18000030518|2024-08-04|-0.36867|2009-03-08|0.32957|2012-03-18
2025-04-13 20:43:27|WEEKLY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-52.592016973026|48|5.5206720954601||0|0|0.35075|38.65|0.56025|21|0.56025090814357|21|30.74|-0.21751|-0.00119|-0.17454864326981|-0.031136981390488|-0.063552549755526|25.318383694874|39.616648721897|0.5|0.353|0.39245|34|11|0.0034987545787546|0.1303386996337|110.25|2024-01-14|-0.51786|2014-04-27|0.87197|2023-12-31
2025-04-13 20:43:29|WEEKLY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|-11.805704298641|14|1.1369015187111|0.3169|-1|1|0.31695|8.06|0.27925|56|0.27924633927583|56|42|0.01408|0.06771|0.054719488398388|0.044569825390825|109.58813380003|103.60517825|43.450138820027|0.625|0.25|0.26029|8|5|-0.00021160458452722|0.091781776504298|23.540000915527|2022-02-27|-0.24348|2020-03-22|0.30449|2020-04-12
2025-04-13 20:43:31|WEEKLY|01257|21166|/equities/kadant-inc|R2000GROWTH|-406.18479363142|2|31.488264136906||0|0|-0.03929|317.67|-0.07889|37|-0.078893421422064|37|51.9|0.11879|0.19131|0.17675477078259|0.33769761333631|483.0865876585|1122.1312313121|1653.6701122724|0.75|0.5|0.24566|20|11|0.0041695476419634|0.077757940327238|429.95001220703|2024-12-01|-0.2351|2009-03-08|0.25756|2009-11-08
2025-04-13 20:43:33|WEEKLY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-18.952717808469|18|2.959239333068|0.6004|-1|1|0.6004|9.99|-0.21054|29|-0.2105404512307|29|37.55|-0.0481|0.0698|0.037981454387028|0.19371371922486|38.348455962384|163.10014752242|99.304168533015|0.7|0.4|0.36229|20|11|0.0025760026041667|0.1033512890625|101.86000061035|2021-11-14|-0.36865|2025-03-02|0.29834|2023-11-19
2025-04-13 20:43:34|WEEKLY|01259|15986|/equities/8x8-inc|R2000GROWTH|-2.8369350390435|3|0.36897833999002||0|0|0.17588|1.64|-0.34539|18|-0.34539472549081|18|48.23|0.13103|0.35924|0.25147250153278|0.57596448929926|120.49342914841|2582.8681968185|23.631123518344|0.667|0.4|0.44198|30|13|0.0064198205659075|0.15651135955832|39.169998168945|2021-01-24|-0.45182|2000-04-16|1.73611|1998-12-06
2025-04-13 20:43:35|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
2025-04-13 20:43:37|WEEKLY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-32.461679370905|10|1.803059548704||0|0|0.17129|26.61|-0.00895|23|-0.0089506451194368|23|34.63|-0.11626|0.00996|-0.089918514879955|-0.10013335223487|16.19430742867|22.135434620268|69.009335224721|0.583|0.417|0.20931|24|9|0.0012184761904762|0.059475226190476|144.94999694824|2015-05-10|-0.74289|2015-06-14|0.31608|2020-04-12
2025-04-13 20:43:38|WEEKLY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-3.3831388385364|37|0.66104626759122|0.7939|-1|1|0.79387|1.48|-0.39773|20|-0.39773236553696|20|33.8|0.00169|0.34493|0.43489843262577|0.52615766457105|282.14229734845|215.21337455173|11.069558950947|0.5|0.3|0.57648|10|4|0.0055636363636364|0.18645264705882|161.4700012207|2021-02-21|-0.55948|2023-11-12|0.8285|2024-03-17
2025-04-13 20:43:40|WEEKLY|01263|968968|/equities/editas-medicine|R2000GROWTH|-2.4102461649976|52|0.43506539907725|0.7632|-1|1|0.76321|1.3|-0.47863|7|-0.47863248714736|7|23.78|-0.31764|-0.17018|-0.24919333947134|-0.32501894574623|4.4875893349907|5.7134379886367|7.3863632053383|0.5|0.389|0.5075|18|8|0.00029743215031316|0.1565643006263|99.949996948242|2021-01-10|-0.36063|2018-12-23|0.7953|2020-12-13
2025-04-13 20:43:40|WEEKLY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|16.369489974308|12|3.7316600378175|-0.0073|1|1|-0.0073|24.49|-0.04181|38|-0.34331671094402|19|28.78|-0.11039|-0.03293|-0.0070224368819357|-0.036110965890319|61.073903363059|76.517506338365|76.723056743681|0.778|0.444|0.49027|9|7|0.0043137777777778|0.14477603703704|117|2021-02-28|-0.32143|2021-03-07|0.85874|2020-02-23
2025-04-13 20:43:42|WEEKLY|01265|955558|/equities/appfolio-inc|R2000GROWTH|209.9529576025|19|16.418647341943|-0.1475|1|1|-0.14753|224.2|-0.24887|18|0.71924238722009|92|37.92|0.13766|0.1957|0.30671022956652|0.69168030083242|487.6763640512|1068.971387706|1592.3295324083|0.692|0.385|0.2917|13|7|0.0069666536203523|0.087057495107632|274.55999755859|2024-07-28|-0.17229|2016-02-28|0.26077|2024-01-28
2025-04-13 20:43:44|WEEKLY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|18.532805945568|29|2.9705334927192|0.4249|1|2|0.23328|22.68|0.44205|119|1.9774165684599|99|74|0.49449|0.80436|1.2097337711768|1.9774165684599|429.3588511|297.742|228.16902678683|0.667|0.333|0.30506|3|1|0.00720212|0.13503356|60.189998626709|2022-04-03|-0.23897|2021-03-28|0.32397|2024-09-29
2025-04-13 20:43:45|WEEKLY|01267|15446|/equities/gentherm|R2000GROWTH|-34.23521461069|28|3.3038216894845||0|0|0.45322|23.32|-0.26096|31|-0.26095993411037|31|42.97|0.04801|0.25808|0.25940389561818|0.37575916876769|292.70607871099|331.99297836412|56.533332593514|0.579|0.395|0.36168|38|16|0.0052231445783133|0.12992865662651|98.995002746582|2022-01-16|-0.42857|2000-04-16|2.10857|1999-06-06
2025-04-13 20:43:46|WEEKLY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|-70.386769774807|6|6.4272567441901|0.1815|-1|1|0.18149|50.6|0.36227|90|0.36227409078357|90|40.57|0.0587|0.10991|0.020978928372017|-0.051153884714486|97.997159541716|72.39182284496|263.13052354986|0.5|0.286|0.25398|14|8|0.002844572425829|0.07135705061082|82.889999389648|2025-02-09|-0.20449|2018-10-28|0.1872|2020-03-29
2025-04-13 20:43:47|WEEKLY|01269|1082075|/equities/domo-inc|R2000GROWTH|-9.4814859631599|14|1.1185031965755|-0.2088|-1|1|-0.20882|8.22|-0.28042|7|-0.28042324571606|7|42.63|0.20033|0.38226|0.23975761417641|0.41617228949559|187.71506598043|201.98633632317|30.109891929484|0.625|0.375|0.44659|8|5|0.0024978248587571|0.14562002824859|98.349998474121|2021-08-29|-0.36488|2019-09-08|0.41884|2020-12-20
2025-04-13 20:43:48|WEEKLY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-19.44092262563|108|3.5356922169517|0.9646|-1|1|0.96456|10.16|||-0.28042324571606|7|32.75|-0.02122|0.03368|0|0|100|100|1.1287007245293|0|0|0.42064|4|1|-0.0084696218487395|0.17977319327731|1004.4000244141|2020-11-22|-0.73672|2024-08-11|0.40217|2023-11-19
2025-04-13 20:43:50|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
2025-04-13 20:43:51|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
2025-04-13 20:43:52|WEEKLY|01273|17405|/equities/techtarget|R2000GROWTH|-16.641978927601|18|2.617326321916||0|0|0.63197|7.85|-0.28971|7|-0.28971030849188|7|50.94|0.23893|0.30749|0.3690088449678|0.42474535900427|1791.7707846394|583.96067006699|52.090245942929|0.722|0.444|0.32638|18|9|0.0018317130620985|0.10693104925054|111.44000244141|2021-11-21|-0.35455|2025-04-06|0.38866|2009-04-19
2025-04-13 20:43:52|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
2025-04-13 20:43:53|WEEKLY|01275|1061934|/equities/cactus-inc|R2000GROWTH|-53.374653935462|7|5.4248845179974|0.31|-1|1|0.31005|36.25|0.06659|49|0.066585519808277|49|23|-0.18159|-0.10477|-0.17286947231727|-0.10842628928866|15.547987207979|54.248832726481|177.6960817542|0.563|0.313|0.31422|16|9|0.0041278877005348|0.10088379679144|70.01000213623|2024-11-17|-0.43242|2020-03-15|0.3726|2020-04-12
2025-04-13 20:43:55|WEEKLY|01276|17514|/equities/virtus-investment|R2000GROWTH|-193.48969529042|14|13.678231153122|0.2599|-1|1|0.25993|151.27|-0.15569|7|-0.15568591437707|7|29.86|0.04819|0.10421|-0.01494003764405|0.037041571578206|33.035839005874|78.512166239132|1440.6667073568|0.679|0.321|0.27755|28|20|0.0049114723203769|0.083148409893993|338.79998779297|2021-10-31|-0.22758|2016-03-13|0.301|2020-04-12
2025-04-13 20:43:56|WEEKLY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-75.262807256334|12|5.3601027748165||0|0|0.15222|60.04|-0.20623|10|-0.20623180087571|10|36.65|-0.01196|0.0606|0.030818539203315|0.11699446237432|77.407666440075|364.3176471232|1010.7744164505|0.625|0.417|0.19804|48|21|0.0024092824858757|0.062570209039548|142.11000061035|2021-02-14|-0.42336|2021-04-25|0.29216|1999-11-21
2025-04-13 20:43:57|WEEKLY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|-92.915792422848|14|6.3794307567532|0.1423|-1|1|0.14234|73.57|0.37402|57|0.37402365602281|57|40.96|0.04755|0.11162|0.24921815957054|0.41643110203484|1150.1430243424|980.18943800626|678.6900245316|0.5|0.269|0.21852|26|9|0.0032888311688312|0.074059944341373|110.66999816895|2024-10-20|-0.28896|2020-03-22|0.3453|2020-04-12
2025-04-13 20:43:58|WEEKLY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-2.2012800679769|82|0.34038402158517||0|0|0.84787|1.36|0.01706|58|0.017064803092292|58|48.07|0.54653|0.6709|0.62816552823105|0.95282255089577|3357.1918778531|2164.486405641|8.0952385480171|0.857|0.5|0.47092|14|10|0.0031693766578249|0.15535141909814|53.689998626709|2021-02-14|-0.51104|2024-04-21|0.84841|2018-11-04
2025-04-13 20:43:59|WEEKLY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|-35.878658799457|8|2.2312197778383||0|0|0.15682|29.41|1.04993|85|1.0499327797421|85|42.06|0.01972|0.11813|0.0032418526727386|0.072757126351467|58.246953317845|98.455066305154|139.38388301282|0.625|0.438|0.19213|16|9|0.0019233970588235|0.066468029411765|41.150001525879|2024-12-15|-0.52071|2016-08-14|0.32627|2020-04-12
2025-04-13 20:44:00|WEEKLY|01281|15434|/equities/venaxis|R2000GROWTH|-12.484018168187|5|1.8329894017299|0.0972|-1|1|0.09719|7.06|-0.42514|18|-0.42514210831788|18|44.08|1.16577|1.47838|0.1066087957386|-0.014853200276807|21.546108453426|7.3148920917278|0.75427349816021|0.577|0.346|0.58189|26|14|0.006117947826087|0.18629707826087|3638.3999023438|2007-11-04|-0.79817|2009-01-25|1.90283|2017-11-26
2025-04-13 20:44:01|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
2025-04-13 20:44:02|WEEKLY|01283|21079|/equities/medifast-inc|R2000GROWTH|-17.578592962879|82|1.5536976479352|0.836|-1|1|0.83604|12.71|1.46821|66|1.4682073596288|66|35.11|0.49164|0.69134|1.0622429639606|2.0849590012321|-23.394071411148|15897.191444642|244.89402500997|0.568|0.318|0.43166|44|17|0.0080234378843788|0.13634111931119|336.98999023438|2021-05-30|-0.53659|1999-09-26|1.2|2001-10-21
2025-04-13 20:44:03|WEEKLY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|19.397996338454|13|2.5988300832214|0.0984|1|1|0.09839|24.56|0.64502|141|-0.023736750072796|10|34.67|0.1595|0.24716|0.48106756919764|0.6883056389226|349.54057605452|335.66709969123|349.35986817861|0.571|0.381|0.31346|21|10|0.0042444324324324|0.10347054054054|121.94999694824|2015-03-01|-0.44967|2024-08-11|0.33926|2011-05-01
2025-04-13 20:44:05|WEEKLY|01285|16956|/equities/progress-software|R2000GROWTH|-64.145664582906|12|4.1525434151984||0|0|-0.08868|57.7|-0.12909|10|-0.12908750103107|10|33.52|-0.06898|0.00765|-0.08317479345336|-0.0043545177342129|3.9476633983026|63.526014098502|1808.7774209388|0.538|0.327|0.23692|52|23|0.0031740535917902|0.077302023945268|70.555000305176|2024-12-01|-0.28694|1996-03-31|0.3773|1999-12-19
2025-04-13 20:44:07|WEEKLY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-9.1535745364981|2|1.2228582138008||0|0|0.00896|5.53|0.46484|96|-0.0089878662247497|10|28.6|-0.30724|-0.04599|-0.075932405435335|0.33234311726625|-47.186460650029|165.86237067|39.443652134448|0.5|0.2|0.41302|10|3|0.0054692334494774|0.15468818815331|141.00999450684|2021-01-31|-0.37852|2023-07-23|1.85978|2020-03-01
2025-04-13 20:44:07|WEEKLY|01287|48422|/equities/xencor-inc|R2000GROWTH|-13.904752078536|13|1.9457506546984||0|0|0.55613|8.54|-0.18544|10|-0.1854361097583|10|36.25|-0.16559|-0.01467|0.0036606068611028|0.096572131607172|55.912927417827|111.29470367739|110.05154265419|0.688|0.375|0.30812|16|7|0.0027453209459459|0.10926907094595|58.345001220703|2021-02-28|-0.22618|2025-04-06|0.41269|2016-07-03
2025-04-13 20:44:08|WEEKLY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|108.36929551478|71|11.486711192977|1.4219|1|1|1.42188|147.88|-0.14882|15|-0.1488236414994|15|26.89|0.08885|0.17537|0.18436311297457|0.42823549998064|74.593725877616|155.53751276119|799.35137774493|0.667|0.444|0.32208|9|6|0.0091053846153846|0.10396384615385|148.53999328613|2025-04-13|-0.23284|2020-11-15|0.22873|2019-08-18
2025-04-13 20:44:09|WEEKLY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-13.618798668284|3|1.5503745839293|-0.1234|-1|1|-0.12343|10.74|-0.24289|23|-0.24289238585771|23|39.68|-0.02106|0.04112|-0.070085308209785|-0.039166643165371|24.647278891177|53.077458813167|78.109089244496|0.571|0.393|0.20383|28|14|0.0011286073674753|0.071000107816712|98.099998474121|2011-05-01|-0.30774|2018-10-28|0.3427|2008-11-02
2025-04-13 20:44:10|WEEKLY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|5.1988866734648|20|0.78751761115806|-0.2754|1|1|-0.27544|5.34|-0.31013|12|-0.31012661475017|12|32.14|-0.24954|-0.16759|-0.071323533258902|-0.47728806988119|42.694252738989|24.52832785|6.7594938640353|0.429|0.286|0.44353|7|4|-0.0058034016393443|0.14417536885246|162.5|2020-08-30|-0.37475|2022-11-06|0.72116|2020-08-30
2025-04-13 20:44:11|WEEKLY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|108.42211622005|21|4.6576280792389|0.1893|1|2|0.09779|123.15|-0.03169|38|-0.031691372925167|38|42.04|0.03312|0.10379|0.12717639158611|0.34868640368711|169.91217470329|399.17454027566|1158.5136425218|0.48|0.24|0.2592|25|10|0.0039737254901961|0.082017964519141|123.90000152588|2025-03-23|-0.32282|2020-03-15|0.3997|2020-04-12
2025-04-13 20:44:12|WEEKLY|01292|1056451|/equities/newmark-group|R2000GROWTH|-14.220630136125|15|1.2660433342034|0.1895|-1|1|0.18947|10.31|0.69149|61|0.69148940150152|61|46|0.28393|0.35534|0.23020171219215|0.15713922072901|186.05165880991|128.36549086851|73.906814054357|0.5|0.375|0.32233|8|4|0.0024924083769634|0.098475706806283|19.10000038147|2022-01-09|-0.44055|2020-04-05|0.50353|2020-06-07
2025-04-13 20:44:13|WEEKLY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|-31.851330859798|37|4.2211490939073||0|0|0.45317|19.85|0.13569|32|0.13569382118207|32|44.25|0.23555|0.35164|0.22243807973436|0.40556284140935|207.93584757829|926.08435136462|266.442964962|0.583|0.417|0.35948|24|8|0.0044098269581056|0.11859429872495|65.330001831055|2021-04-11|-0.34137|2025-03-02|0.55147|2008-11-30
2025-04-13 20:44:14|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
2025-04-13 20:44:15|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
2025-04-13 20:44:17|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
2025-04-13 20:44:17|WEEKLY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-44.399753189557|47|4.4524178824402|0.4801|-1|1|0.48012|31.12|-0.0692|93|-0.069196036653364|93|37.13|0.07886|0.18524|0.14694160771848|0.21107946943729|3235.064998197|3303.4915579891|3112.0000839233|0.597|0.387|0.29138|62|26|0.0037375127768313|0.094439706132879|87.529998779297|2021-03-21|-0.3765|2008-10-19|0.53251|2009-03-15
2025-04-13 20:44:19|WEEKLY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-5.8172543096561|2|0.89408477306428|-0.0443|-1|1|-0.0443|3.3|-0.28507|32|-0.28506786622496|32|40.29|0.12451|0.21698|0.16047235354123|0.23730622906189|183.11081324205|227.02358475745|16.336632810285|0.714|0.429|0.35879|14|8|0.00020824778761061|0.11476157522124|85.349998474121|2018-02-04|-0.25567|2024-03-24|0.5137|2024-08-25
2025-04-13 20:44:19|WEEKLY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-1.8796434161015|170|0.25994779854839||0|0|0.9311|1.05|||-0.28506786622496|32|29.5|-0.03819|0.25075|0|0|100|100|10.284034754096|0|0|0.29363|2|0|-0.0050102192982456|0.15458995614035|30.172700881958|2021-11-07|-0.37222|2023-11-19|0.4306|2022-02-27
2025-04-13 20:44:20|WEEKLY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|-148.18863051144|9|11.096209661855||0|0|0.14225|119.39|0.28939|40|0.28939329667737|40|36.3|0.13216|0.21115|0.2883460860256|0.38284659490018|7725.6573830786|5871.8212273057|6901.1559579975|0.589|0.411|0.26498|56|23|0.0043404360607545|0.095867515923567|172.88999938965|2025-01-26|-0.35304|1997-12-21|0.34092|2001-07-01
2025-04-13 20:44:22|WEEKLY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-0.92680608902476|29|0.13842373042113|0.3231|-1|1|0.32314|0.6904|0.96025|39|0.96025448625569|39|51.2|0.40058|1.7691|1.8366329922576|2.4244120813481|412.04097126419|259.94278018572|0.10460606127074|0.7|0.5|0.51541|10|6|0.010259259259259|0.21165877777778|748.20001220703|2015-01-11|-0.80426|2018-12-30|4.99659|2020-12-27
2025-04-13 20:44:23|WEEKLY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-154.63663557236|14|9.306975014787||0|0|0.05148|134.5|-0.08203|35|-0.082033395738708|35|44.09|0.00596|0.08608|0.047903374861912|0.13669287995814|135.87599747089|640.10852582358|4670.1387033143|0.63|0.413|0.21157|46|22|0.0030123223909848|0.066814174424302|196.83999633789|2019-09-29|-0.29241|1992-06-21|0.39164|1986-06-01
2025-04-13 20:44:24|WEEKLY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-19.288408927124|1|1.5794697377422||1|0|0|14.58|-0.20804|14|-0.20803910675993|14|28.66|0.06806|0.30588|0.28802122241773|0.54458917462802|-4.6936948903003|440.99504613853|220.57488092597|0.605|0.421|0.3567|38|15|0.0067495224977043|0.12834034894399|58.720001220703|2020-07-12|-0.66054|2009-09-06|1.34234|2012-12-02
2025-04-13 20:44:26|WEEKLY|01304|15947|/equities/dynavax-tech|R2000GROWTH|-14.720904611947|1|0.99612558023245||1|0|0|11.25|-0.13528|22|-0.13528056863325|22|32.41|-0.09639|0.05814|-0.046376862278531|0.083090618782691|0.22043390670253|50.871741510567|12.5|0.706|0.441|0.4182|34|17|0.005730943738657|0.14302547186933|106.59999847412|2006-12-03|-0.76667|2008-10-26|2.84892|2008-12-21
2025-04-13 20:44:27|WEEKLY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-12.019701823879|50|1.8144193855252||0|0|0.62109|6.9|-0.0761|26|-0.076103504296034|26|31.93|-0.00568|0.06301|-0.014754943891832|0.050037588688114|4.4942672932552|161.25227242713|1682.9268672082|0.639|0.403|0.2243|72|35|0.0029472146507666|0.071798735093697|49.159999847412|2021-06-13|-0.39256|2025-02-09|0.85185|2020-07-26
2025-04-13 20:44:29|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
2025-04-13 20:44:30|WEEKLY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|-56.082660549099|5|4.9675540504239|0.091|-1|1|0.09101|41.25|1.66196|70|1.6619552016414|70|45.75|0.03012|0.22676|0.061547073085697|0.19872751718446|23.639979925579|199.81128258311|3.6184210526316|0.563|0.313|0.53373|32|14|0.0053026021798365|0.16323382833787|1590|1997-09-28|-0.47927|2016-04-10|2.11111|2000-02-13
2025-04-13 20:44:31|WEEKLY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-6.639290363103|65|1.5205967924694||0|0|0.87891|2.09|-0.5839|8|-0.58389584331342|8|26.36|-0.08101|0.0099|-0.056699880119704|-0.004988242944728|5.170554076121|28.232792009855|5.7244590803956|0.694|0.417|0.33441|36|21|0.00029707798617967|0.10380477788746|197.39999389648|2021-01-31|-0.4774|2025-03-16|0.36089|2023-11-26
2025-04-13 20:44:32|WEEKLY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|-164.61631176649|14|13.572992437419|0.0435|-1|1|0.04346|132.06|1.53647|133|1.5364688000096|133|36.48|0.04958|0.17785|0.09629222177167|0.23527726807987|101.59215074|925.38962117078|13756.250053163|0.531|0.344|0.20753|64|24|0.0034955238500852|0.068565566439523|183.83000183105|2024-12-01|-0.32054|1989-06-04|0.33922|2000-03-05
2025-04-13 20:44:33|WEEKLY|01310|15680|/equities/codexis|R2000GROWTH|-4.0630224430163|7|0.64267417071924||0|0|0.22697|2.35|0.03222|62|0.032218861854102|62|48.44|0.15941|0.26264|0.25732403014834|0.23336664088808|187.77509032379|128.1403782246|16.737891104114|0.5|0.375|0.37031|16|7|0.0020339436619718|0.13168705505762|42.009998321533|2021-11-14|-0.47063|2022-07-17|0.52145|2024-03-03
2025-04-13 20:44:36|WEEKLY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-80.053593368631|15|4.1606651886071|-0.0599|-1|1|-0.05993|74.11|0.06553|55|0.065528729691912|55|38.9|-0.0018|0.05125|4.487252172625E-5|0.047953884352274|43.620216336137|154.11124567181|4546.6258176166|0.6|0.4|0.15849|60|31|0.0022915843270869|0.049709437819421|106.31999969482|2021-11-21|-0.19355|1984-04-22|0.26292|1988-12-04
2025-04-13 20:44:37|WEEKLY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|87.756805295745|17|11.159815866248|0.1294|1|1|0.12944|102.09|-0.0836|30|0.36511196531129|57|32.77|-0.01131|0.10879|0.20890744482187|0.50448568441426|218.68162102588|380.96951353147|395.85107682732|0.615|0.308|0.32796|13|7|0.0069281900452489|0.11754975113122|286.19000244141|2021-01-31|-0.33362|2021-01-31|0.62331|2020-08-09
2025-04-13 20:44:38|WEEKLY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-118.72880722319|37|10.226269328711||0|0|0.42683|89.34|-0.41546|16|196.16865394018|84|40.94|0.00893|11.16527|14.938703905314|28.05080434182|-3871.5499127486|21744.65656892|559.77441180673|0.722|0.389|0.41804|18|11|0.28127844760673|0.12539126778784|190.22999572754|2024-04-14|-0.593|2020-03-22|216.56576|2020-11-22
2025-04-13 20:44:39|WEEKLY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-13.428386780516|84|1.0949621508173||0|0|0.42834|10.65|0.10058|35|0.10058467252569|35|36|0.04118|0.13234|0.015735642053823|0.044813164811246|38.037273622704|72.288035995915|99.069763893305|0.63|0.391|0.29885|46|19|0.0020369810235768|0.082565865439908|60.599998474121|2008-04-27|-0.36224|2000-11-19|0.5102|2000-12-24
2025-04-13 20:44:40|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
2025-04-13 20:44:42|WEEKLY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|-355.47545718553|11|28.657887552387||0|0|0.08854|300.61|1.33444|104|1.3344422452453|104|40.58|0.08694|0.14946|0.28093052156323|0.46669916996353|361.03329925724|543.06077842865|932.12398558624|0.583|0.417|0.19054|12|5|0.0053410060362173|0.062962977867203|436.5|2024-12-01|-0.15588|2024-09-08|0.20437|2020-11-08
2025-04-13 20:44:43|WEEKLY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|13.355670406534|38|0.19661189078216|0.4686|1|2|0.06708|13.68|0.15268|64|-0.19263605660449|13|36.41|0.12361|0.21085|0.11220461588986|0.29840011710019|110.60916213251|607.92716274076|91.443852074149|0.778|0.444|0.29741|27|15|0.0034215|0.10497296078431|26.610000610352|2021-10-10|-0.60541|2020-03-22|0.82533|2020-04-12
2025-04-13 20:44:43|WEEKLY|01318|955547|/equities/glaukos-corp|R2000GROWTH|-127.23794433969|8|13.539315135934|0.2845|-1|1|0.28448|90.07|0.54492|62|0.54491890116873|62|42|0.1378|0.2055|0.21108839428188|0.30862840234725|246.01938677013|178.74406220636|321.67857033866|0.5|0.25|0.31813|12|6|0.0052531506849315|0.10346904109589|163.71000671387|2025-01-26|-0.36571|2020-03-22|0.55989|2018-09-02
2025-04-13 20:44:44|WEEKLY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-5.201090689956|2|0.74703025700609||0|0|-0.05097|2.99|-0.67606|9|-0.1653319067416|16|32.08|-0.21031|0.02289|-0.064797168672947|0.25742780383024|23.213780919359|123.59775518929|19.735974157251|0.417|0.25|0.4911|12|4|0.002379170984456|0.1630078238342|113.75939941406|2021-01-31|-0.41791|2020-03-15|0.68898|2020-12-13
2025-04-13 20:44:45|WEEKLY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|-38.452595466546|7|5.3816985269958||0|0|0.23062|24.12|-0.25887|33|-0.25886522584135|33|29.5|-0.09178|-0.02698|0.091056277056515|0.0024291092997399|123.99362865575|83.101771755647|72.51954917754|0.625|0.375|0.57679|8|5|0.0046348347107438|0.15907219008264|91.919998168945|2021-01-03|-0.39266|2022-05-08|0.41489|2022-08-07
2025-04-13 20:44:47|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
2025-04-13 20:44:48|WEEKLY|01322|1163040|/equities/accolade-inc|R2000GROWTH|6.3359821952776|14|0.22800600802251|0.4612|1|2|0.02782|7.02|0.17212|39|-0.26695436145852|16|33.71|-0.18397|-0.06718|-0.14818519333886|-0.30833840069277|55.873525021848|47.6687754|23.636362964968|0.429|0.286|0.44283|7|2|0.0013226907630522|0.14877642570281|65.25|2020-12-13|-0.54125|2022-05-01|0.98547|2025-01-12
2025-04-13 20:44:48|WEEKLY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-8.8895663268376|172|1.5825888000266||0|0|0.97372|4.1|12.58787|62|12.5878743831|62|42.78|0.36897|0.68285|1.1370061281339|1.2953903504938|11872.493607251|9719.9166917189|0.063271603466552|0.417|0.361|0.43088|36|10|0.0035904324956166|0.15404883109293|234900|2000-10-08|-0.51802|2019-07-21|3.53515|2019-07-07
2025-04-13 20:44:49|WEEKLY|01324|15502|/equities/aerovironment|R2000GROWTH|-168.70372767422|19|19.463967118184|0.1041|-1|1|0.10408|146.33|-0.24722|7|-0.24722311419949|7|33.29|-0.06804|0.02792|-0.038958638201723|0.017159895040541|21.587314783698|76.987977536336|631.82211914999|0.679|0.393|0.28103|28|17|0.0038674947368421|0.085824926315789|236.59989929199|2024-11-17|-0.35274|2009-03-15|0.31061|2025-04-13
2025-04-13 20:44:50|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
2025-04-13 20:44:52|WEEKLY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-27.780560132382|49|2.9326866853626||0|0|0.53751|19.42|-0.31812|23|-0.31812276015082|23|24.21|-0.42781|-0.11621|-0.31655675763701|-0.23089802669767|6.0624699702481|23.760415325291|138.71428625924|0.429|0.357|0.40573|14|4|0.0059737209302325|0.1400922997416|94.75|2023-06-18|-0.59302|2023-07-23|0.41379|2017-12-24
2025-04-13 20:44:53|WEEKLY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-25.085894659847|24|1.8043608688767||0|0|0.05709|21.8|0.11367|47|0.11366943357488|47|26.33|-0.04976|0.03|-0.040948089647035|0.04338578197233|68.400518231028|123.02067834424|217.99999237061|0.467|0.333|0.14793|15|3|0.0031011004784689|0.065117224880383|31.030000686646|2024-07-28|-0.3068|2020-03-15|0.29134|2020-04-12
2025-04-13 20:44:53|WEEKLY|01328|1054803|/equities/bandwidth|R2000GROWTH|-17.748116610541|37|1.7877054605529|0.2012|-1|1|0.20118|12.15|0.54932|44|0.54931937805895|44|29.25|-0.05553|0.09257|0.12271727340835|0.19219433324435|153.67402962856|181.90365837118|57.338363908968|0.417|0.333|0.38768|12|3|0.0027842894056848|0.1242965374677|198.60499572754|2020-10-18|-0.40977|2023-02-26|0.7213|2024-03-03
2025-04-13 20:44:54|WEEKLY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|-55.532469374934|1|6.3891558988225||1|0|0|36.47|-0.15186|13|-0.15186043672783|13|48.5|-0.02899|0.13804|0.29298352129957|0.29298352129957|147.39231362|147.39231362|161.15776656294|0.333|0.333|0.41501|6|1|0.0063533333333333|0.15153|96.480003356934|2021-02-14|-0.50632|2022-05-29|0.46667|2023-12-03
2025-04-13 20:44:55|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
2025-04-13 20:44:56|WEEKLY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|-199.54752229098|6|19.341530558041||0|0|-0.08733|153.27|0.37976|66|0.37976270144536|66|31.21|-0.00575|0.09201|0.12937077873143|0.28566957276393|1022.9920438096|15543.556935732|12666.942102513|0.676|0.397|0.29304|68|30|0.0048964268923366|0.098176784203103|207.19999694824|2024-10-27|-0.3686|2008-02-17|0.57384|2020-03-29
2025-04-13 20:44:58|WEEKLY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-1.4687015360154|4|0.27020050901695|0.3342|-1|1|0.33424|0.6591|-0.28345|24|-0.28345124683151|24|60.17|0.02136|0.09537|0.20515482410388|-0.11028395888447|139.83326833039|76.1606664|4.4644161198087|0.5|0.333|0.46705|6|2|-0.0043151098901099|0.13388483516484|23.206174850464|2018-08-05|-0.29096|2025-04-06|0.43363|2024-10-06
2025-04-13 20:44:58|WEEKLY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-11.010728044752|49|1.4060760085596||0|0|0.69414|7.05|0.45289|59|0.45288764658508|59|38.31|-0.03055|0.03571|-0.03133374699562|0.0066148343522003|62.218758913673|91.956810701831|54.821153802087|0.625|0.313|0.24542|16|8|0.0012980786686838|0.08453691376702|32.810001373291|2021-05-02|-0.55236|2020-03-22|0.56432|2020-04-12
2025-04-13 20:44:59|WEEKLY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|-191.02293650029|6|19.217434111868|-0.017|-1|1|-0.01698|143.77|0.9249|24|0.92489712442721|24|33.56|0.03202|0.1015|0.095805675284903|0.19582047124927|585.04517094972|3037.8628577659|16337.500574033|0.563|0.375|0.21691|64|23|0.0041224384579656|0.073945267069206|192.21499633789|2025-02-09|-0.45746|2020-03-22|0.66416|2008-11-30
2025-04-13 20:45:01|WEEKLY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|-64.089241511063|6|6.4389141421966|0.1133|-1|1|0.11328|46.34|0.66486|63|0.66486139973507|63|38.83|-6.0E-5|0.0485|0.23782794876485|0.66486139973507|165.1632354661|166.486|185.36000061035|0.5|0.167|0.27831|6|4|0.0042347478991597|0.093614831932773|70.379997253418|2024-11-17|-0.19564|2023-03-12|0.1632|2021-07-25
2025-04-13 20:45:02|WEEKLY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|1133.5802170828|123|100.14537235909|1.6407|1|1|1.64069|1395.16|-0.10699|41|0.76898852373606|80|40.45|0.07613|0.13543|0.15409097272282|0.23316997470176|5413.1919466913|6686.1459345387|22322.560546875|0.636|0.418|0.16664|55|26|0.0032621175969323|0.057059957392416|1460.9200439453|2025-02-16|-0.28245|2020-03-01|0.25618|2008-08-17
2025-04-13 20:45:04|WEEKLY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-4.2159802619877|3|0.69235906315633|-0.038|-1|1|-0.03797|2.46|0.78954|29|0.78953524360655|29|40.83|0.20083|0.41444|0.43945598757556|0.35037355314778|477.07446473961|192.81735696803|24.308301047091|0.833|0.5|0.47447|6|3|0.0021218623481781|0.17672825910931|29.129999160767|2021-02-21|-0.35491|2022-08-21|0.51613|2022-08-07
2025-04-13 20:45:04|WEEKLY|01338|17377|/equities/tree.com|R2000GROWTH|-56.918607846609|19|7.0483236001533||0|0|-0.04696|41.02|1.10077|53|1.1007749609301|53|42.55|0.32094|0.52306|0.93129109329336|1.0228282779781|6272.6181722174|4860.4977584539|418.14473703525|0.4|0.35|0.38031|20|3|0.0056926352128884|0.11966279631761|434.94000244141|2019-07-14|-0.46782|2008-10-12|0.52273|2023-11-05
2025-04-13 20:45:05|WEEKLY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|43.66838143619|58|4.6471917923194||0|0|0.24844|46.08|-0.27496|24|0.45064093637122|47|39.93|-0.02749|0.03774|0.0072845049695258|0.12090269251419|34.186510576583|300.63548894826|1283.5655413022|0.61|0.366|0.24947|41|18|0.0030795749704841|0.081024940968123|67.139999389648|2017-05-07|-0.32624|2020-03-22|0.38042|2009-03-15
2025-04-13 20:45:06|WEEKLY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-2.5544420451621|59|0.48231402935915||0|0|0.8957|0.9455|-0.18553|11|-0.18553463727088|11|30.58|-0.14524|-0.07709|-0.12536551974177|-0.1146949987573|9.2081620685352|25.518423145254|8.0742955861004|0.667|0.417|0.2958|24|13|-0.00083054292929293|0.097956363636364|19.940000534058|2017-06-25|-0.39847|2024-03-03|0.30747|2010-06-20
2025-04-13 20:45:08|WEEKLY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-68.905578237725|37|7.9106728380778||0|0|0.55751|47.05|-0.42586|15|1.0891598429324|102|34.83|-0.08968|0.10998|0.18985594507113|0.37230033647773|486.74305238567|1747.4979251338|186.79529835679|0.583|0.333|0.39346|36|16|0.0062183565891473|0.1279514496124|201|2023-08-06|-0.59906|2008-09-21|3.45045|2011-04-24
2025-04-13 20:45:10|WEEKLY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-30.833731978711|5|3.286243865747||0|0|0.15904|21.31|-0.27662|7|-0.27662001040194|7|34.08|-0.02578|0.00819|-0.00041454262110201|0.01016247090748|63.318249899431|78.957230946218|118.3888859219|0.731|0.385|0.20242|26|15|0.0012399438202247|0.062544325842697|54.150001525879|2022-01-02|-0.25507|2008-11-23|0.28611|2008-03-30
2025-04-13 20:45:11|WEEKLY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-56.210775728211|5|4.8552584234825|0.1227|-1|1|0.12267|41.84|0.01464|20|-0.18158976598704|7|31.05|0.03007|0.07728|-0.05817577748803|0.018356893801979|35.036930750268|87.392514142368|124.82100113724|0.6|0.3|0.2393|20|10|0.002563472|0.08841728|76.569999694824|2022-04-24|-0.41185|2020-03-15|0.4|2020-03-29
2025-04-13 20:45:12|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
2025-04-13 20:45:12|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
2025-04-13 20:45:14|WEEKLY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|-5.5392360037935|3|0.76464078862585|0.0735|-1|1|0.07353|3.15|-0.07609|13|-0.076086947366962|13|31.63|-0.14623|0.03616|-0.0058632333411575|-0.075531779541229|47.619770965432|69.602877552888|11.886792812707|0.75|0.5|0.62435|8|5|0.003886|0.19035850980392|33|2021-04-18|-0.55438|2022-02-13|1.30625|2023-02-12
2025-04-13 20:45:16|WEEKLY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-4.3694893474014|54|0.75732977372513||0|0|0.64928|2.42|-0.35319|15|-0.35319034112918|15|48.5|-0.12221|-0.05447|-0.26543067873147|-0.45701572088167|31.74974891921|28.40530796|5.5025013676271|0.75|0.5|0.56366|4|2|-0.006416032388664|0.16202344129555|64.370002746582|2021-01-24|-0.2695|2023-04-23|0.37191|2021-01-24
2025-04-13 20:45:16|WEEKLY|01348|16864|/equities/patrick-industries|R2000GROWTH|-99.644435725135|24|7.3173128239058|-0.0421|-1|1|-0.04211|80.43|0.13572|78|0.53419788041673|56|39.9|0.13413|0.27541|0.36414619490432|0.59786309279503|2346.8381380643|16561.463113039|57449.999973389|0.586|0.379|0.32388|58|20|0.0060778262729996|0.10341845956354|98.900047302246|2024-10-06|-0.68944|2008-10-12|1|2009-06-28
2025-04-13 20:45:17|WEEKLY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-5.108947541494|179|0.70531461015103|0.9572|-1|1|0.9572|3.74|1.12052|76|1.1205162453637|76|34.71|0.07108|0.17968|0.10441301884709|0.17615181051155|192.16897551697|283.54781221674|20.216216267766|0.579|0.368|0.2941|38|15|0.0016011890447562|0.099771683366733|113.37000274658|2021-09-05|-0.37724|2001-03-18|0.43704|2024-10-06
2025-04-13 20:45:18|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
2025-04-13 20:45:21|WEEKLY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|-29.017007435479|14|2.1062211955462||0|0|-0.08902|26.18|0.2086|51|0.20859698328525|51|38.21|0.13224|0.21162|0.26899185314003|0.41966157060647|404.38615310182|310.20256077213|188.75270743465|0.643|0.357|0.22419|14|5|0.0026581751824818|0.071920930656934|31.520000457764|2024-12-01|-0.35521|2020-03-22|0.34735|2020-03-29
2025-04-13 20:45:22|WEEKLY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|63.934995998063|46|10.630500498677|1.2744|1|1|1.27444|68.62|-0.23029|2|-0.23028838259715|2|36.21|0.0451|0.19369|0.21650641864054|0.29372268972255|507.68791165624|434.7220114656|571.83335622152|0.586|0.379|0.34256|29|13|0.0060526301369863|0.13148823744292|117.33000183105|2025-04-06|-0.5662|2006-08-27|0.62424|2009-10-25
2025-04-13 20:45:22|WEEKLY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-16.006426904127|2|1.6154756855716||0|0|0.04174|10.79|-0.0319|17|-0.031901895806178|17|32.04|0.10831|0.2606|-0.037971400175829|-0.0021213256624686|24.059080752823|58.714182760838|77.07142829895|0.536|0.321|0.31292|28|13|0.004956570155902|0.10959606904232|35.270000457764|2018-01-21|-0.51485|2008-10-26|2.06849|2009-05-10
2025-04-13 20:45:23|WEEKLY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-83.911359439974|14|4.081089860607||0|0|-0.10432|78.23|-0.09156|35|-0.091562025027896|35|44.9|-0.02668|0.01783|0.042751952811068|0.12711926102258|119.95955693187|450.02396083533|4183.4226287408|0.442|0.327|0.14643|52|15|0.0021420741056218|0.049538598807496|103.76999664307|2022-01-02|-0.16018|1987-10-18|0.17031|2008-11-02
2025-04-13 20:45:24|WEEKLY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-39.77672628764|2|3.4305755436542||0|0|-0.06637|31.01|-0.22802|7|-0.22801666283489|7|29.63|-0.12361|-0.08306|-0.21415412521083|-0.13534063869542|15.987716326301|51.920160114098|47.869714129714|0.875|0.5|0.30434|8|5|-0.00023991596638656|0.11178806722689|95.199996948242|2020-11-01|-0.26759|2021-05-09|0.24791|2023-11-05
2025-04-13 20:45:26|WEEKLY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.014337714723543|131|0.004843183012502|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|0.10403265133172|0.3192699031477|750|2007-02-18|-0.98519|2024-05-19|51.5|2024-05-26
2025-04-13 20:45:27|WEEKLY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|-11.221418386265|10|1.0104727763482||0|0|0.13012|8.49|-0.27811|20|-0.27810651638867|20|33.96|-0.04832|0.02963|0.067300479473497|0.17910847719088|52.488839604752|100.90187346119|108.01526242878|0.464|0.286|0.27438|28|9|0.0020164791666667|0.08786509375|35.270000457764|2015-04-05|-0.2966|2008-10-26|0.37224|2008-11-30
2025-04-13 20:45:29|WEEKLY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-3.8244690348257|17|0.41482299730345|0.1612|-1|1|0.16119|2.81|-0.04011|31|-0.0401146431294|31|8.15|-0.01491|0.04712|0.033355087777158|0.10947055356386|109.70832561537|6269.3688760995|573.46936491618|0.567|0.367|0.13247|150|12|0.0055647699757869|0.10586713478612|19.770000457764|2007-11-11|-0.66667|2008-11-30|0.68293|2008-12-14
2025-04-13 20:45:30|WEEKLY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|-2.9604182997304|48|0.56430608560502||0|0|0.78169|1.24|1.11196|22|1.1119639402456|22|47.25|0.00187|0.33972|1.1119639402456|1.1119639402456|211.196|211.196|4.8646528861163|0.25|0.25|0.52534|4|0|1.4110169491529E-5|0.1846475|51.209999084473|2021-09-26|-0.54828|2022-04-10|2.80769|2023-12-17
2025-04-13 20:45:30|WEEKLY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|-49.580141416786|18|4.2387904530716||0|0|-0.03662|42.46|0.66166|51|0.66166327457797|51|44.67|0.09268|0.19032|0.077115747391868|0.17488411552032|100.79882099087|114.3388246|262.91021725942|0.5|0.333|0.36013|6|3|0.0058095087719298|0.1112490877193|55.819999694824|2024-10-20|-0.20992|2020-04-05|0.26763|2021-08-15
2025-04-13 20:45:32|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
2025-04-13 20:45:33|WEEKLY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|-30.92951260799|7|3.7758535229975|0.2489|-1|1|0.24887|19.95|0.26846|29|0.26846415360089|29|49.83|0.50641|0.6223|0.80287708935388|0.80287708935388|358.9067364765|358.9067364765|58.676472832175|0.5|0.5|0.43824|6|3|0.0026783278688525|0.14108967213115|89.599998474121|2021-11-21|-0.32166|2020-03-15|0.39901|2024-03-03
2025-04-13 20:45:34|WEEKLY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|0.98014911676208|14|0.73607699924162|-0.5191|1|1|-0.51913|1.76|-0.00196|26|-0.0019607357317002|26|41|0.09472|0.16983|-0.14509623059442|-0.14509623059442|71.03749308|71.03749308|4.4989776035724|0.4|0.4|0.68674|5|2|-0.0044014220183486|0.19546596330275|44.599998474121|2021-02-14|-0.27586|2024-05-12|1.14035|2025-01-12
2025-04-13 20:45:35|WEEKLY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|-31.068854687893|13|2.3701246097769||0|0|0.02581|27.93|0.63083|46|0.63083050060958|46|42.05|0.04057|0.09529|0.062577080914247|0.16827715162656|125.17132166539|256.31444334535|147.00000160619|0.545|0.364|0.24087|22|9|0.0023238100320171|0.080570672358591|45.680000305176|2015-04-12|-0.37659|2020-03-15|0.51387|2020-11-15
2025-04-13 20:45:36|WEEKLY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|4.8622532780859|4|1.4628566120176|0.0111|1|2|-0.05794|8.13|-0.03641|16|-0.03641011931318|16|35.03|-0.23693|0.14389|-0.056973899333623|0.38821586885172|2.4735549493167|187.19441062569|4.8779900947468|0.724|0.414|0.58086|29|15|0.013950461236506|0.18816386653582|2000|2006-12-24|-0.7381|2009-06-07|2.75|2008-04-20
2025-04-13 20:45:38|WEEKLY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|-135.84914165104|2|10.598047115287||0|0|-0.01902|106.1|-0.2454|36|-0.24539784047985|36|42.04|0.10416|0.19702|0.18465090772183|0.31974080735801|1168.3544873794|3061.9253973343|19290.908395357|0.652|0.435|0.26012|46|22|0.0048097622739018|0.090034837209302|161.16999816895|2023-04-23|-0.3269|2008-11-23|0.68182|1990-09-02
2025-04-13 20:45:39|WEEKLY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-171.98781706505|5|14.071675090828|0.0665|-1|1|0.06648|129.6|0.80696|86|0.80695554022311|86|41.17|0.09461|0.13705|0.11234654316288|0.20118510942947|185.29308657254|210.89922683381|471.27274946733|0.667|0.417|0.22246|12|8|0.0044138353413655|0.068574156626506|190.27499389648|2025-02-09|-0.27734|2020-03-22|0.43216|2020-03-29
2025-04-13 20:45:39|WEEKLY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|-5.4418167693655|20|1.3839555854016||0|0|0.66927|1.27|-0.82076|17|-0.82075592993901|17|33.47|-0.29553|0.37606|0.1780268789868|0.42280408813889|-16.489092287788|3.1995157915248|5.8057141985212|0.5|0.395|0.48626|38|10|0.010814577846631|0.15529679318358|146.16000366211|2021-08-01|-0.85498|2024-12-01|5.56701|2012-03-04
2025-04-13 20:45:40|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
2025-04-13 20:45:41|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
2025-04-13 20:45:43|WEEKLY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|3.9865295286148|23|1.3318620033368|1.2413|1|2|0.51105|5.47|0.90904|28|0.90903848551013|28|19.15|-0.07857|0.09758|0.15728275713641|0.30439183458506|160.71693234491|251.43136534077|54.563591005838|0.615|0.308|0.39292|13|6|0.0086687822878229|0.19071774907749|27.5|2021-11-21|-0.35443|2022-11-13|0.72656|2024-11-03
2025-04-13 20:45:44|WEEKLY|01372|15819|/equities/corvel-corp|R2000GROWTH|102.2903143063|139|7.4686353666746|1.0269|1|1|1.02694|115.86|1.10716|83|1.1071570850608|83|37.79|0.04334|0.10661|0.095532743431268|0.23671979581567|260.92720133814|1604.2573516293|34076.470409318|0.698|0.419|0.24453|43|25|0.0046109188882587|0.076943976176971|128.61000061035|2025-02-09|-0.26087|2008-12-07|0.3|1992-11-01
2025-04-13 20:45:46|WEEKLY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-20.040156557186|5|2.3500521030767||0|0|0.26667|12.21|-0.31622|25|-0.31622179229201|25|31.43|-0.00884|0.12218|0.23369808901747|0.16214265235558|209.42762210475|125.93135548051|54.266666836209|0.5|0.429|0.37197|14|4|0.0028892342342342|0.12002337837838|49.199901580811|2021-05-09|-0.3739|2020-03-22|0.70109|2020-05-10
2025-04-13 20:45:46|WEEKLY|01374|21074|/equities/st-joe-comp|R2000GROWTH|-52.53470054769|24|3.1952337142609||0|0|0.16713|42.21|-0.12629|45|-0.12628578602454|45|30.1|-0.01589|0.04667|0.024631326311978|0.046495612104608|103.28730709643|150.3097601543|279.90715714871|0.583|0.4|0.18827|60|27|0.0015776708583926|0.06014501913614|85.25|2005-07-17|-0.32677|2000-10-15|0.24706|2020-10-11
2025-04-13 20:45:48|WEEKLY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-21.618363682341|38|3.2027878178198||0|0|0.57373|13.5|-0.10293|21|-0.10293184554611|21|26.13|-0.13868|-0.0076|-0.15060505526754|-0.10293184554611|71.91989604|89.707|60.294776096517|0.25|0.125|0.33043|8|1|0.0013785365853659|0.12968020325203|80.419998168945|2021-11-14|-0.26686|2023-03-05|0.2668|2021-01-10
2025-04-13 20:45:49|WEEKLY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|433.07958710424|115|36.173728006813|0.7146|1|1|0.71458|469.83|-0.30362|20|-0.18873517185573|6|48.71|0.04716|0.15788|0.15277178551393|0.36995872258319|237.79198405325|975.20522588542|6264.3998209636|0.81|0.476|0.27961|21|14|0.0053349692172383|0.084108698328936|544.08001708984|2024-12-01|-0.31566|2020-03-15|0.30256|2020-04-12
2025-04-13 20:45:50|WEEKLY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|-92.462916388856|33|12.695972129619||0|0|0.6421|53.61|0.10812|37|0.10812423055929|37|51.75|0.25993|0.46354|1.0473019050271|1.0473019050271|604.33606982606|604.33606982606|211.64627229303|0.375|0.375|0.33259|8|0|0.0044780044843049|0.1021314573991|221.82989501953|2024-03-10|-0.29256|2018-08-12|0.28095|2020-04-12
2025-04-13 20:45:51|WEEKLY|01378|1055909|/equities/quanterix|R2000GROWTH|-9.1835614302488|53|1.3265537771494|0.7169|-1|1|0.71693|5.2|0.64107|110|0.10812423055929|37|55.17|0.18299|0.33562|0.64107038319918|0|164.107|100|28.602858756744|0.167|0|0.48471|6|2|0.0019619060052219|0.15014869451697|92.569999694824|2021-02-21|-0.40126|2022-08-14|0.52626|2021-01-17
2025-04-13 20:45:52|WEEKLY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|-61.411874882018|2|6.1079864894644|-0.003|-1|1|-0.003|46.75|0.03846|18|0.038458226699276|18|32.68|0.04855|0.1681|0.203744839098|0.38391466473551|172.26863994278|1918.073222851|3016.1291250453|0.62|0.4|0.3011|50|22|0.0044769847094801|0.095107944954129|61.159999847412|2025-03-09|-0.54945|2000-01-09|0.46124|2020-04-12
2025-04-13 20:45:53|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
2025-04-13 20:45:55|WEEKLY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-24.857485568696|46|2.9541618943789||0|0|0.49429|16.84|-0.02795|24|-0.027948377576776|24|36.74|-0.08205|0.57867|0.3005205386695|1.0868643072871|-7739.5883590375|1298.7319680167|34.020202328461|0.611|0.426|0.49087|54|24|0.010818279940858|0.15513434204041|499.95001220703|2014-03-02|-0.67437|2018-04-22|12.97875|2013-12-08
2025-04-13 20:45:56|WEEKLY|01382|20773|/equities/par-technology-corp|R2000GROWTH|-74.381636125496|8|7.0163785559107|0.1148|-1|1|0.11482|55.12|0.45253|62|0.45253095426252|62|32.4|-0.00874|0.09324|0.051574221223638|0.11834194499847|81.32711625248|412.4644502388|295.23298718072|0.559|0.368|0.28637|68|32|0.0029590497737557|0.093362511312217|90.349998474121|2021-03-07|-0.3383|2020-03-15|0.91257|1992-01-19
2025-04-13 20:45:57|WEEKLY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-3.0999372050135|75|0.37914576282||0|0|0.71093|2.09|0.15883|35|0.15883194458473|35|67|0.26605|0.31624|0.15883194458473|0.15883194458473|115.883|115.883|6.1021895304213|0.25|0.25|0.3787|4|1|-0.0038962573099415|0.12724576023392|40.25|2018-09-30|-0.37451|2020-05-17|0.44539|2020-04-12
2025-04-13 20:45:58|WEEKLY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|-61.162024816696|24|6.349008348526|0.3857|-1|1|0.38568|43.77|0.01987|23|0.01987444147117|23|31.13|-0.0607|0.04835|-0.048080106823333|0.031162638177716|18.132608698528|81.792289821803|287.01639644435|0.563|0.406|0.28794|32|17|0.0036058390578999|0.096243218842002|171.75999450684|2018-03-11|-0.4128|2011-07-31|0.46648|2020-04-12
2025-04-13 20:45:59|WEEKLY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-1.1620189129475|2|0.19920630849611|-0.0456|-1|1|-0.04558|0.5987|0.24532|15|0.24532405585361|15|24|0.05083|0.2963|0.44007312094446|0.59634768043526|1445.6687753464|835.30333637686|18.142424108656|0.55|0.35|0.41065|20|5|0.0045815176715177|0.17051507276507|5.5599999427795|2021-02-21|-0.41575|2020-03-15|1.20339|2020-12-27
2025-04-13 20:46:01|WEEKLY|01386|1167501|/equities/bally's|R2000GROWTH|-20.034448925426|10|3.7829364722512||0|0|0.03375|15.46|0.20186|60|0.20186434608182|60|48.5|0.21516|0.37137|0.4522216173888|0.38041292184729|355.90613350581|213.41776362295|53.3655519661|0.667|0.5|0.31125|6|1|0.0037483666666667|0.12558896666667|75.919998168945|2021-03-28|-0.53776|2020-03-22|0.71895|2020-03-29
2025-04-13 20:46:02|WEEKLY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-16.847864906404|86|2.1492882703457|0.8098|-1|1|0.80979|10.22|0.44918|47|0.4491814496576|47|39.79|0.23985|0.44519|0.59015992622436|0.95675395347684|1550.9591808045|2511.1007354399|141.94445191342|0.643|0.429|0.38708|14|7|0.0058138629283489|0.13691009345794|79.749000549316|2021-10-03|-0.67128|2018-04-29|0.97235|2022-10-02
2025-04-13 20:46:02|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
2025-04-13 20:46:03|WEEKLY|01389|24353|/equities/tennant-co.|R2000GROWTH|-87.904822488616|48|5.5016069875789|0.322|-1|1|0.32202|71.12|0.23797|26|0.23796554489058|26|34.85|-0.02946|0.03715|0.019039658989346|0.085288219774798|79.489788440385|422.045222199|2279.4873511297|0.576|0.394|0.16905|66|24|0.0022151768214742|0.057768368129527|124.11000061035|2024-04-07|-0.27265|2008-12-21|0.28441|2009-08-09
2025-04-13 20:46:04|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
2025-04-13 20:46:06|WEEKLY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-3.0261952914393|62|0.45373175666055||0|0|0.66605|1.81|-0.49543|14|0.49054061524423|49|36.94|-0.14906|-0.03924|0.021919127873257|0.13807020342154|74.15689598093|135.06160392425|9.9834529871154|0.389|0.167|0.34809|18|5|0.00077129476584022|0.1150523553719|19.450000762939|2011-05-29|-0.4567|2020-03-22|0.54945|2020-06-07
2025-04-13 20:46:07|WEEKLY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-38.338614480091|5|3.8470382744713||0|0|0.13123|27.21|0.10035|57|-0.22362069639298|4|32.22|-0.05779|0.0239|0.052388410969247|0.21891768647987|72.656421529492|174.75810401458|153.29576948999|0.611|0.333|0.28279|18|9|0.002581352739726|0.092602089041096|93|2021-03-21|-0.33416|2020-04-05|0.44794|2020-04-12
2025-04-13 20:46:08|WEEKLY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|81.997361956168|13|4.5401121818077|0.5124|1|2|0.03189|90.93|0.09956|19|0.099558368706427|19|31.9|-0.04846|0.05514|0.014823761654648|0.12637326849144|55.529846501528|234.20070153673|396.03660248693|0.516|0.355|0.31158|31|14|0.0044281118881119|0.10613166833167|101.2799987793|2025-02-23|-0.32719|2008-10-12|1.00592|2025-01-19
2025-04-13 20:46:09|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
2025-04-13 20:46:10|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
2025-04-13 20:46:12|WEEKLY|01396|6404|/equities/spartan-motors|R2000GROWTH|-11.740878613677|14|1.3725135421414||0|0|0.22696|7.97|-0.25236|24|-0.25235674777832|24|42.22|0.15568|0.28528|0.14489859617963|0.16896823922437|482.27272363025|388.83442433784|1811.363598495|0.48|0.34|0.32031|50|17|0.0042017890772128|0.10866028719397|54.5|2021-11-21|-0.44469|2009-02-22|0.53509|2008-10-26
2025-04-13 20:46:13|WEEKLY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|-3.7668565095355|25|0.43713548385071|0.3784|-1|1|0.37845|2.48|-0.06284|40|-0.15752390315901|17|31.8|-0.08739|0.02189|-0.0048177698872794|0.061465731680082|21.87129793668|121.5936523879|22.005323144109|0.65|0.4|0.34407|40|18|0.0027259027777778|0.11059713734568|53.5|2015-07-05|-0.49566|2016-10-30|0.54006|2020-11-08
2025-04-13 20:46:14|WEEKLY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|115.44519509391|21|8.2766548086397|-0.0278|1|1|-0.02776|126.78|-0.07191|33|-0.071907306305285|33|35.55|0.01324|0.07437|0.055225951933874|0.16462053965957|82.960409570415|536.12236098372|9186.9564650264|0.642|0.377|0.21076|53|26|0.0038408823529412|0.073498198529412|183.08000183105|2022-11-27|-0.23208|2008-06-22|0.40434|2008-12-14
2025-04-13 20:46:16|WEEKLY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-10.645937908928|121|2.397261330259||0|0|0.99504|4.52|-0.40024|19|-0.40024156689861|19|55.5|0.44988|2.61761|3.7165855690947|3.7165855690947|529.79259816|529.79259816|0.10777300860578|0.5|0.5|0.46204|4|0|-0.00071137426900584|0.22356423976608|9414|2021-02-21|-0.53053|2019-10-27|3.36879|2021-01-03
2025-04-13 20:46:16|WEEKLY|01400|17037|/equities/radnet|R2000GROWTH|-68.629190524666|13|6.7051969767358||0|0|0.10775|53.41|0.73306|59|0.73306308696251|59|40.13|0.19855|0.34576|0.11049020441816|0.23934398358253|102.50317801664|205.65241076529|2007.8946663166|0.567|0.3|0.41384|30|15|0.0070394819078947|0.13102939967105|93.650001525879|2024-11-17|-0.55022|2009-03-08|0.81818|2003-10-12
2025-04-13 20:46:18|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
2025-04-13 20:46:19|WEEKLY|01402|1006460|/equities/yext-inc|R2000GROWTH|-7.4107543984323|18|0.53025140892365|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|0.00054014388489209|0.10263050359712|27.190000534058|2018-09-02|-0.25083|2023-09-10|0.40108|2023-06-11
2025-04-13 20:46:20|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
2025-04-13 20:46:21|WEEKLY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-28.860120663758|99|2.9533735545861|0.6866|-1|1|0.68657|19.68|-0.21981|16|-0.21980618418901|16|36.15|-0.02765|0.04291|0.066836489509869|0.10700157786706|250.50345134569|406.22620192749|393.60000610352|0.587|0.435|0.23185|46|18|0.0036518114707553|0.081914866553095|114.23000335693|2015-03-01|-0.59208|2020-03-22|1.93171|2008-11-02
2025-04-13 20:46:22|WEEKLY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|40.404010571255|5|4.8402318471883|-0.1032|1|2|-0.22198|42.62|-0.49631|9|0.79813357135844|57|29.87|-0.15083|0.26639|0.23258206148038|0.42847737710378|227.37552146198|459.69405959574|368.36646548012|0.467|0.333|0.4115|15|3|0.010522853982301|0.14390727876106|60.599998474121|2025-03-16|-0.61114|2021-09-19|1.14502|2020-05-10
2025-04-13 20:46:24|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
2025-04-13 20:46:24|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
2025-04-13 20:46:25|WEEKLY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|-85.327624515352|5|6.0258742026677||0|0|0.09335|69.35|-0.19552|18|-0.19551960043414|18|38.84|0.06062|0.12778|0.13426425647338|0.30202566045022|283.25808863297|616.56709260259|2865.7023259406|0.614|0.318|0.2207|44|24|0.0036357793345009|0.081026368943374|148.47999572754|2019-11-10|-0.39599|2020-03-22|0.41469|2001-05-06
2025-04-13 20:46:26|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
2025-04-13 20:46:27|WEEKLY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-38.499262192978|79|4.0097539753165||0|0|0.58451|26.13|-0.03052|61|-0.030523894009098|61|26.87|-0.28442|0.43059|0.087261856110059|1.208413790423|-217.14062142164|218.37307803968|1353.886003674|0.467|0.3|0.39436|30|2|0.021889773755656|0.13730185520362|103.83999633789|2021-08-01|-0.8|2009-07-12|3|2009-07-26
2025-04-13 20:46:29|WEEKLY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-20.912430298274|78|2.3187291180923|0.5607|-1|1|0.56074|14.39|-0.03699|49|-0.036988326921936|49|33.35|-0.01278|0.08588|0.14398124308859|0.22641414012871|727.59226910212|1769.3570220029|2180.3029956842|0.544|0.382|0.27302|68|23|0.0034637782515991|0.092787957356077|61.75|2000-03-05|-0.29126|1987-10-25|0.37219|2020-12-06
2025-04-13 20:46:30|WEEKLY|01412|16100|/equities/national-beverage|R2000GROWTH|-46.208211224242|16|2.6000574475983|-0.0305|-1|1|-0.03052|44.23|-0.12486|26|-0.1248606850145|26|33.33|-0.00878|0.0774|0.03018503252855|0.12181563798119|69.817461227689|762.37865646499|2019.6346295247|0.769|0.481|0.21772|52|28|0.003413295194508|0.074658249427918|115.0299987793|2017-08-20|-0.56716|2017-08-27|0.53941|2021-01-31
2025-04-13 20:46:31|WEEKLY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|-199.53967222163|45|11.366556593407||0|0|0.07492|171.13|-0.01767|26|-0.017673089895823|26|33.92|0.00679|0.06565|0.060127827561135|0.10177071562135|239.31353720953|293.69092443486|1396.9796316964|0.521|0.333|0.18817|48|18|0.0026891626794258|0.063590801435407|231.39999389648|2024-02-18|-0.24359|2020-03-22|0.27913|1999-04-25
2025-04-13 20:46:33|WEEKLY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-6.071739334243|8|0.74391314002457||0|0|0.18511|3.83|-0.13169|26|-0.1316880930717|26|37.76|0.0406|0.1732|0.1420107083077|0.20667396823095|343.60724904104|1188.0060271948|1.6990506409443|0.548|0.387|0.31583|62|23|0.0015499574105622|0.09727332197615|496.88000488281|1999-09-26|-0.43062|1999-10-17|1.03846|2009-04-19
2025-04-13 20:46:34|WEEKLY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-26.888148953774|22|2.0310496258266|0.0854|-1|1|0.0854|20.99|-0.30015|20|-0.30014682943754|20|26.44|-0.0932|0.10772|0.089695777229079|0.16879523920726|39.206364954412|62.485249680918|113.89039296556|0.611|0.444|0.39977|18|6|0.0047243058350101|0.12891527162978|69.580001831055|2021-06-27|-0.43367|2017-08-13|0.57083|2020-04-12
2025-04-13 20:46:36|WEEKLY|01416|16454|/equities/kforce|R2000GROWTH|-55.263948316766|47|3.4396495406472|0.2587|-1|1|0.25866|45.57|-0.06045|26|-0.060449841439565|26|35.69|-0.03245|0.05832|0.044794522358233|0.16951638355579|76.335390252909|541.72144530335|1196.0630020792|0.595|0.381|0.32007|42|18|0.0044838640776699|0.1040651197411|81.470001220703|2021-11-28|-0.36089|2000-06-11|0.51822|2000-10-29
2025-04-13 20:46:37|WEEKLY|01417|985958|/equities/impinj-inc|R2000GROWTH|-116.85072937509|22|15.600243379344|0.6217|-1|1|0.62172|66.77|1.25874|52|1.2587376721317|52|27.13|-0.08988|0.10818|0.11751606060172|0.18911529643891|159.79415079296|195.6407890888|341.35991035851|0.688|0.438|0.42823|16|7|0.0078633626373626|0.13396646153846|239.88000488281|2024-10-20|-0.43963|2018-02-04|0.6335|2016-09-04
2025-04-13 20:46:38|WEEKLY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|-81.274319549602|17|6.6331065165341||0|0|0.21848|59.2|0.01051|40|0.010506317279126|40|34.25|0.02676|0.11585|0.14233004079381|0.17980248626806|199.30082051121|188.34922968885|281.90476553781|0.5|0.375|0.27327|16|7|0.0042436347517731|0.087541985815603|108.41999816895|2024-09-22|-0.49875|2020-03-22|0.68234|2020-04-12
2025-04-13 20:46:39|WEEKLY|01419|100173|/equities/biolife-sol|R2000GROWTH|19.936077322103|66|3.2028988825596||0|0|0.26007|21.9|0.3593|44|0.92522787887305|49|45.56|0.22726|0.44536|0.39068806169697|0.80776494711509|-4.664349105575|208.96474985025|73.6134440959|0.538|0.333|0.61841|39|17|0.01712674267101|0.21565935396308|276.5|1991-11-10|-0.57143|2011-12-04|7.86234|2000-06-25
2025-04-13 20:46:40|WEEKLY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|-20.123824628637|14|1.8071475125688||0|0|0.32317|14.87|-0.24058|23|-0.24058074380926|23|37.78|-0.00976|0.03501|-0.00041835653441628|0.083878877756079|38.163887289814|182.02567096585|394.42970718277|0.63|0.326|0.21847|46|25|0.0018345688178184|0.071968229583095|89.720001220703|2019-04-07|-0.16393|1998-12-27|0.33856|2020-04-12
2025-04-13 20:46:42|WEEKLY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-4.9416316284602|6|1.0244894723256||0|0|0.19822|2.71|-0.58584|14|-0.58583506798596|14|110.5|0.19863|0.27201|-0.58583506798596|-0.58583506798596|41.416|41.416|0.56107661245279|0.5|0.5|0.55358|2|1|-0.014276814159292|0.19302548672566|954.79998779297|2021-02-21|-0.31717|2025-03-09|0.52247|2025-04-13
2025-04-13 20:46:43|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
2025-04-13 20:46:44|WEEKLY|01423|1121154|/equities/alector-inc|R2000GROWTH|-2.1074771201326|45|0.37415903527584||0|0|0.78211|0.95|-0.39687|25|-0.39686882294406|25|27.8|-0.25906|-0.11772|-0.23886602431031|-0.26089919109536|14.381335814333|16.505607499521|5.8282210585575|0.6|0.5|0.48848|10|4|-0.0026129192546584|0.15762677018634|43.319999694824|2021-07-04|-0.34264|2024-12-01|0.65538|2021-07-04
2025-04-13 20:46:45|WEEKLY|01424|8296|/equities/actuant-corp|R2000GROWTH|-49.115030776612|2|3.3691770272624|-0.0081|-1|1|-0.00807|39.99|0.82858|128|0.82857940126626|128|28.9|-0.03775|0.03633|0.048305634500986|0.16217005555359|90.170809027678|951.21783207848|10253.846960331|0.515|0.338|0.22506|68|26|0.0038232349949135|0.070331515768057|51.909999847412|2024-11-17|-0.31212|1999-05-16|0.39276|2000-08-06
2025-04-13 20:46:46|WEEKLY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|34.503395705842|5|1.7891361455676|-0.0364|1|1|-0.03637|38.95|-0.16958|27|-0.16958474231653|27|41.05|0.01949|0.1124|0.053254553318118|0.15950509246255|195.29502591644|1276.1438031415|2704.8610566115|0.614|0.368|0.21238|57|26|0.0026239462457338|0.071695947098976|84.545478820801|2021-07-04|-0.37233|2007-10-28|0.45336|2009-03-01
2025-04-13 20:46:48|WEEKLY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|-62.00648356539|5|5.9104946489532|0.0923|-1|1|0.09227|46.73|0.1287|64|0.12869982138418|64|34.05|0.04962|0.13325|0.1603905055241|0.25937280822641|343.11980836543|1235.9698755526|257.18216481025|0.534|0.379|0.23989|58|23|0.0026799140980293|0.088778130368873|119.69999694824|2007-04-29|-0.375|2020-03-22|0.4416|2020-03-29
2025-04-13 20:46:49|WEEKLY|01427|16687|/equities/microvision|R2000GROWTH|0.76186645079933|16|0.33853952258355||0|0|-0.19205|1.22|0.18431|9|0.18430780979284|9|42.2|0.4177|0.80005|0.68546224784533|1.0612810872678|770.80777929323|2409.0824618065|2.7111111746894|0.629|0.4|0.50649|35|16|0.0051903686327078|0.17550941689008|548|2000-03-26|-0.61333|2020-03-01|1.43089|2012-06-03
2025-04-13 20:46:50|WEEKLY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|-152.71848073756|8|15.297273433472||0|0|0.0717|111.86|-0.07372|16|-0.073718169020329|16|39.18|0.04538|0.14963|0.0046993458767808|0.05672479670342|92.996478816345|153.4146930002|684.15900917732|0.545|0.409|0.27429|22|8|0.0040413808975834|0.083984672036824|181.02000427246|2024-04-14|-0.33706|2024-08-04|0.49926|2008-11-30
2025-04-13 20:46:51|WEEKLY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-1.9123527920464|23|0.39021759947867|0.705|-1|1|0.70504|0.8303|-0.37174|24|-0.3717351123575|24|27.06|-0.08224|0.02636|-0.0079576128769857|-0.040020307195034|33.587222772865|32.948214233117|6.1231559571834|0.625|0.5|0.40115|16|7|-0.00010558241758241|0.15105024175824|81.360000610352|2021-02-21|-0.39482|2023-07-30|0.95122|2024-12-22
2025-04-13 20:46:52|WEEKLY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|-175.61990080484|37|22.548971111203||0|0|0.24014|120.4|0.77178|104|0.77177676850653|104|44.07|0.1873|0.41976|0.27199475180279|0.48903560382496|784.23401940868|2644.9246894125|1436.7541751986|0.609|0.37|0.39575|46|19|0.0069193553078042|0.12612215220553|238.92999267578|2024-07-21|-0.47493|2000-10-08|0.74667|1995-03-12
2025-04-13 20:46:54|WEEKLY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-34.777272530366|79|3.2415909197492||0|0|0.55092|24.74|0.26216|62|0.12359227811026|94|42.72|0.9003|1.072|1.6370898683871|2.7211153517566|27042.861563085|112369.57063688|27488.887542265|0.639|0.389|0.34311|36|17|0.0072720668316832|0.10786175742574|137.94999694824|2018-07-29|-0.36842|1994-12-25|0.84375|1995-04-02
2025-04-13 20:46:55|WEEKLY|01432|6508|/equities/extreme-networks|R2000GROWTH|-16.197859707418|3|1.6276198833993|0.1719|-1|1|0.17194|11.51|-0.0427|32|-0.042699780970178|32|37.61|-0.03014|0.09064|0.024888844707546|0.1865218407433|-26.907266050876|273.1041232292|41.567352859835|0.75|0.389|0.35043|36|19|0.0036072123893805|0.1235383259587|128.88000488281|2000-10-22|-0.43779|2000-12-24|0.66883|2003-01-12
2025-04-13 20:46:56|WEEKLY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-13.03370221709|37|1.1795086530335|0.183|-1|1|0.18303|10.4|0.17415|21|0.17415267192175|21|63.38|0.92443|1.08718|1.3680154335294|1.7573894787021|1811.4952564542|2234.9790954624|154.07406842267|0.625|0.5|0.33728|8|3|0.0041130018416206|0.12089342541436|111.05500030518|2021-09-12|-0.42955|2022-05-08|0.32321|2021-08-08
2025-04-13 20:46:57|WEEKLY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|-27.558724783479|7|2.85161754567||0|0|0.09133|19.7|0.08563|65|0.085628495273796|65|48.67|0.04141|0.1548|0.16515655282469|0.16515655282469|92.749075720938|92.749075720938|85.689434358708|0.5|0.5|0.49182|6|3|0.004703288590604|0.14830503355705|107.69000244141|2021-02-14|-0.35504|2023-06-11|0.48937|2022-06-26
2025-04-13 20:46:58|WEEKLY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|-20.596128237173|5|2.2562094568958||0|0|0.1956|13.53|-0.18809|21|-0.18808781576448|21|41.88|0.2626|0.31724|-0.044262274317232|-0.18808781576448|89.27437596|81.191|134.76095402767|0.25|0.125|0.2698|8|2|0.0040899115044248|0.10606008849558|42.810001373291|2022-01-02|-0.34239|2022-03-06|0.34036|2022-04-03
2025-04-13 20:47:00|WEEKLY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-10.210298088212|38|1.6584326515658|0.7543|-1|1|0.75429|5.16|1.29759|37|1.2975929115081|37|37.71|0.28035|0.4656|0.24958395455444|0.23651092597833|208.48308745701|150.36230098092|47.999998580578|0.5|0.357|0.35894|14|7|0.0030253097345133|0.13652621238938|65.986099243164|2021-11-28|-0.37846|2016-11-06|0.55963|2024-05-05
2025-04-13 20:47:01|WEEKLY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-9.6645437697054|51|1.504847891446|0.7602|-1|1|0.76024|5.27|-0.09544|58|-0.095438185303157|58|39.92|-0.0553|0.26427|0.3940241332175|0.42797453789075|631.45448069673|384.57009956558|21.633825323826|0.583|0.417|0.44718|12|6|0.0057190737240076|0.14933820415879|77.800003051758|2015-07-26|-0.72131|2017-01-08|2.46078|2015-07-26
2025-04-13 20:47:02|WEEKLY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|6.4215627146002|38|1.4711875927485|0.5659|1|2|0.31454|8.86|-0.24497|4|-0.24497484923619|4|37|0.05826|0.27074|0.26537820816035|0.64600067134234|47.402288408157|993.43555804443|107.52427066482|0.68|0.36|0.4547|25|12|0.0066313305613306|0.16066323284823|31.5|2021-07-04|-0.44512|2015-11-15|0.97293|2021-02-07
2025-04-13 20:47:03|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
2025-04-13 20:47:04|WEEKLY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-23.050490459144|3|2.3551634418766|0.1724|-1|1|0.17245|16.46|-0.19928|16|-0.19927539180887|16|35.62|0.00134|0.07222|0.014144662862406|0.10410665070572|63.439641610281|166.11320480639|125.6488443142|0.615|0.308|0.29843|26|14|0.0029069504310345|0.1052517887931|75.394996643066|2019-08-11|-0.28529|2008-08-10|0.32965|2009-02-01
2025-04-13 20:47:06|WEEKLY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|-124.93077330448|2|6.7408747827259|0.0073|-1|1|0.00733|104.35|0.07342|27|0.073415045902487|27|42.08|0.00048|0.08041|0.038434230724234|0.13258115196007|34.007026220595|338.61700698397|13378.205423289|0.62|0.38|0.20734|50|22|0.0034412541567696|0.068619092636579|130.86000061035|2024-02-18|-0.26782|2008-10-12|0.5024|2001-12-23
2025-04-13 20:47:07|WEEKLY|01442|1073208|/equities/nlight-inc|R2000GROWTH|-10.872552659332|25|1.2883509086964|0.2904|-1|1|0.29042|7.33|-0.09707|47|-0.097066514372025|47|42.38|-0.04496|0.08732|0.10522311968023|-0.00050293067364249|134.63657880562|88.10544836213|29.308276116052|0.625|0.5|0.40734|8|3|0.00061314049586777|0.12452214876033|46.450000762939|2021-02-28|-0.20343|2022-02-20|0.48258|2020-11-08
2025-04-13 20:47:08|WEEKLY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|-45.73868042792|9|3.4691441922246|0.1941|-1|1|0.19408|34.88|-0.01592|22|-0.015916343115629|22|32.88|-0.05887|0.0571|0.053877853602317|0.1155826146826|116.77973791116|351.98668574426|2527.5363180172|0.519|0.385|0.25426|52|16|0.0036557508731083|0.082999848661234|54.25|2024-12-08|-0.44189|1999-08-08|0.3663|1998-11-08
2025-04-13 20:47:10|WEEKLY|01444|16918|/equities/the-childrens-place|R2000GROWTH|-12.239413383921|2|1.903971156584|0.0131|-1|1|0.0131|6.78|-0.76408|59|-0.76407968105883|59|28.74|-0.05927|0.03722|-0.013574279089902|0.12152086435186|-0.34683896430824|55.27025384142|43.047620379736|0.64|0.4|0.35183|50|23|0.0040211821974965|0.11607901947149|161.64999389648|2018-01-21|-0.536|1997-10-19|1.85827|2024-09-15
2025-04-13 20:47:11|WEEKLY|01445|52609|/equities/car-charging-group|R2000GROWTH|-1.4010801999781|131|0.21706006225656|0.948|-1|1|0.94795|0.7474|0.05175|34|9.1484034534921|77|24.81|-2.73815|2.7612|5.1716238983215|10.143569269471|-26494.389010867|40795.687401809|0.78925497076968|0.481|0.259|0.87419|27|10|0.0904262375|0.2142704375|3750|2010-08-08|-0.93333|2009-06-14|65.66015|2009-12-20
2025-04-13 20:47:13|WEEKLY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|-83.038192846146|14|6.4143975899507||0|0|0.15345|62.01|0.15445|77|0.15445231078365|77|34.91|-0.0214|0.04856|0.081216276594465|0.15511428006696|227.75818552216|335.85844799993|497.67253717244|0.531|0.344|0.23943|32|11|0.0028364690265487|0.076886300884956|103.05000305176|2018-05-20|-0.33134|2020-03-22|0.34155|2020-06-07
2025-04-13 20:47:14|WEEKLY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|-170.30858736578|37|12.30036204836|0.2596|-1|1|0.25964|134.39|0.29036|60|0.2903611787319|60|28.44|-0.05833|0.03158|-0.017544862207557|0.11546241258249|14.128581281401|352.3125012311|6652.9703296338|0.574|0.352|0.27823|54|17|0.0051913358778626|0.09479512086514|228.07000732422|2024-08-04|-0.49661|2009-02-15|0.29461|1999-04-25
2025-04-13 20:47:15|WEEKLY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|-90.234775896367|2|6.1815924232193||0|0|-0.04986|74.12|0.64513|68|0.64512524249956|68|30.67|0.00564|0.07038|0.085971434912961|0.19095767742967|214.46085771599|1163.5937224705|12353.33330022|0.621|0.414|0.19558|58|23|0.0039482808988764|0.066082213483146|96.814498901367|2024-11-17|-0.31591|2004-10-31|0.3154|2008-11-30
2025-04-13 20:47:16|WEEKLY|01449|1168402|/equities/arko-corp|R2000GROWTH|-6.0500385557016|7|0.72526157481672||0|0|0.07539|4.17|0.23256|129|-0.14213708029918|22|29.1|-0.0895|-0.02919|0.019745339117986|-0.14213708029918|102.43847408853|85.786|42.145903047388|0.3|0.1|0.17923|10|3|-0.0014459932659933|0.069556430976431|11.39999961853|2021-06-13|-0.40265|2025-03-02|0.23185|2024-05-12
2025-04-13 20:47:17|WEEKLY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-0.87024746929866|3|0.16844915878528|0.0874|-1|1|0.08744|0.3559|-0.50792|12|-0.50791726599312|12|38.83|0.25348|0.38354|0.12324979528876|-0.39511364144828|93.34798433523|35.31608952|3.6465162014215|0.667|0.333|0.64983|6|3|-0.0019386808510638|0.21623314893617|51.490001678467|2021-02-21|-0.45029|2024-08-11|1.0518|2025-01-05
2025-04-13 20:47:19|WEEKLY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-15.821443793589|65|1.4796478739757|0.4933|-1|1|0.49328|11.69|-0.03871|7|-0.038706336116953|7|27.5|-0.04045|0.01167|-0.046024181441945|0.043937667122801|45.516088479541|124.46276517962|65.85915256554|0.667|0.389|0.24921|18|8|0.001285313059034|0.083239355992844|36.549999237061|2018-08-12|-0.32033|2020-03-22|0.3874|2020-04-12
2025-04-13 20:47:20|WEEKLY|01452|1097533|/equities/growgeneration|R2000GROWTH|-1.5806046416255|106|0.21835155254908|0.7245|-1|1|0.72453|0.887|-0.457|21|-0.45699829311591|21|41.75|0.50666|0.76498|0.30197167538616|0.30197167538616|111.909042|111.909042|38.565219248175|0.25|0.25|0.56747|8|2|0.0053181776765376|0.17574537585421|67.75|2021-02-14|-0.28511|2018-02-04|1.16|2018-01-14
2025-04-13 20:47:21|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
2025-04-13 20:47:21|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
2025-04-13 20:47:22|WEEKLY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-179.50513394275|6|14.091514731299|-0.1482|-1|1|-0.14821|157.27|2.88218|111|2.8821754055507|111|27.5|0.02634|0.08367|0.14247734641635|0.21695088050789|142.68093654181|177.57565659184|393.37170103345|0.636|0.455|0.23883|22|10|0.0035053606557377|0.070967229508197|178.99000549316|2025-02-23|-0.19631|2022-05-08|0.23361|2017-03-19
2025-04-13 20:47:24|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
2025-04-13 20:47:25|WEEKLY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-1.2121649258423|2|0.17940496978124|0.0208|-1|1|0.02083|0.6533|-0.46624|10|-0.46623997688294|10|29.13|-0.0463|0.07628|0.021124188982889|-0.001119582926811|66.326761317641|58.219955825473|6.9132275185403|0.438|0.25|0.37059|16|6|0.00071062098501071|0.14187644539615|41.065540313721|2021-01-31|-0.38033|2023-11-12|0.89181|2023-12-10
2025-04-13 20:47:26|WEEKLY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|4.7695849493236|72|0.9249113756057|0.8734|1|1|0.87342|5.92|-0.01743|57|-0.017432667909969|57|38.59|0.05153|0.14418|0.048404836045091|0.10303027568146|39.151968399697|110.92548552175|5.4466831753779|0.525|0.356|0.32465|59|24|0.0021604812606474|0.11509724446337|360|1987-05-03|-0.44492|2002-07-28|0.54545|2002-05-26
2025-04-13 20:47:27|WEEKLY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|11.967848991047|36|1.2804977455693|0.3313|1|1|0.33134|13.34|0.34179|47|0.34178804127022|47|32.06|-0.05078|0.09927|0.07344887976341|0.09059337665699|104.2022365481|107.66480791121|499.62545960314|0.532|0.404|0.24789|47|16|0.0035348249027237|0.078472516212711|86.089996337891|2015-08-23|-0.51321|1999-02-14|0.6747|2000-06-04
2025-04-13 20:47:28|WEEKLY|01460|15691|/equities/cerus-corp|R2000GROWTH|-1.9936726645812|5|0.2395575628077||0|0|0.04828|1.38|-0.32383|64|-0.32382557092851|64|30.56|-0.13064|0.01876|-0.0093588220951715|0.075911483546165|4.612254505554|45.803618286784|11.381443259642|0.563|0.375|0.37768|48|19|0.0026256560163154|0.13141758667573|81.875|2000-12-31|-0.41604|2008-10-12|0.97212|2009-07-26
2025-04-13 20:47:30|WEEKLY|01461|102883|/equities/gopro-inc|R2000GROWTH|-0.89747678087122|62|0.14165892814917|0.8072|-1|1|0.80716|0.4956|-0.27401|12|-0.27401131046975|12|31.38|-0.06006|0.01189|-0.060058169928166|-0.083508719618042|36.239511370452|33.534920067044|1.3859060637155|0.438|0.375|0.36184|16|7|-0.0043511722912966|0.11824651865009|98.470001220703|2014-10-12|-0.29216|2016-01-17|0.35526|2020-10-11
2025-04-13 20:47:31|WEEKLY|01462|17234|/equities/sapiens--international|R2000GROWTH|-30.51342635021|22|1.8039587493253||0|0|0.07|26.04|-0.06258|38|-0.062580949574953|38|40.21|-0.02518|0.06277|0.01140979945748|0.096391377204392|36.276005713053|264.43416967518|302.43904708327|0.632|0.316|0.31731|38|16|0.0038823047127179|0.12166749515817|108.24500274658|2000-01-30|-0.43753|2000-10-15|0.66312|2009-05-10
2025-04-13 20:47:32|WEEKLY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|-41.998409965673|16|2.0564754706178||0|0|-0.0053|37.93|-0.08383|24|-0.083829379594172|24|45.3|-0.052|-0.00224|-0.0086796619343824|0.018426073717584|94.573139605801|102.67333956|242.82970923862|0.4|0.2|0.16584|10|2|0.0026098717948718|0.058110790598291|50.150001525879|2023-07-23|-0.24548|2020-03-15|0.22577|2016-11-13
2025-04-13 20:47:33|WEEKLY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|-2.5170866921359|49|0.4549205526648||0|0|0.61027|1.29|-0.44088|79|-0.44087839524967|79|34.5|-0.21648|0.1255|-0.077587033993375|-0.072459814478982|17.650409848304|24.018910393226|4.9425285172367|0.688|0.5|0.44277|16|7|0.0030590166666667|0.14699865|41|2014-02-09|-0.78877|2024-05-12|2.04491|2020-05-10
2025-04-13 20:47:33|WEEKLY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|-130.93046528426|2|11.853488784124|0.0081|-1|1|0.00809|98.06|0.1061|30|0.10609965190682|30|22.23|-0.24769|0.07036|0.083660877911729|0.32093355908355|2.1834674189175|73.347283828878|1081.1466467254|0.591|0.409|0.41979|22|11|0.012394693877551|0.14365602040816|139.12989807129|2025-02-23|-0.55317|2021-08-15|1.79848|2019-01-13
2025-04-13 20:47:35|WEEKLY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|-15.607253135484|6|1.7301758471852|-0.1112|-1|1|-0.11122|11.69|0.94815|58|0.94814819851366|58|25.4|0.00083|0.09882|0.027978230714344|0.13039585466111|73.069316523296|134.64368972942|121.51766860134|0.7|0.5|0.37194|10|7|0.0050771814671815|0.13384227799228|26.549999237061|2021-01-24|-0.23943|2021-01-31|0.35772|2024-01-21
2025-04-13 20:47:36|WEEKLY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-1.4958228842999|2|0.22802429651504|-0.0692|-1|1|-0.0692|0.8359|-0.45773|17|-0.45773310894443|17|33.94|-0.11038|-0.00103|-0.059348069669078|-0.17443284545535|30.654470386396|16.140441518003|5.5357615070277|0.625|0.5|0.47902|16|7|0.00054681985294118|0.14763220588235|38.099998474121|2015-07-26|-0.55956|2023-11-12|0.64851|2023-12-31
2025-04-13 20:47:37|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
2025-04-13 20:47:38|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
2025-04-13 20:47:39|WEEKLY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|-93.865620005008|9|9.4897238113886|-0.0358|-1|1|-0.03583|80.36|1.83547|131|1.8354654293363|131|44.25|0.23883|0.30475|0.33729031180133|0.62570367065013|259.02747074115|462.91396286279|664.13221551147|0.75|0.5|0.28861|8|6|0.0071267679558011|0.098899502762431|103.69000244141|2024-12-08|-0.16683|2018-10-28|0.19949|2024-11-10
2025-04-13 20:47:41|WEEKLY|01471|17291|/equities/smith---wesson|R2000GROWTH|-11.131973309771|43|0.77815772541875|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|0.027042457937089|0.12855043891734|39.609901428223|2021-07-04|-0.5|2000-12-17|27.75|1999-02-07
2025-04-13 20:47:42|WEEKLY|01472|1167332|/equities/telos-corp|R2000GROWTH|-3.4891553922977|36|0.40574662102716||0|0|-0.255|2.51|-0.39747|39|-0.39746719629946|39|32.33|-0.01975|0.09735|-0.20598480738057|-0.20598480738057|45.378239881671|45.378239881671|13.168940507833|0.5|0.5|0.4307|6|1|-0.0013416593886463|0.15601930131004|41.840000152588|2021-01-24|-0.56812|2022-11-13|0.43609|2023-11-12
2025-04-13 20:47:43|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
2025-04-13 20:47:44|WEEKLY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-9.0085846696586|8|1.2678615025113||0|0|0.22833|4.985|0.6745|14|0.67449975739549|14|36.88|-0.04187|0.14181|0.17582267286767|0.17582267286767|143.48265162464|143.48265162464|17.249135637767|0.375|0.375|0.57107|8|2|0.0025143708609271|0.18963625827815|30.219999313354|2021-02-28|-0.36579|2021-05-16|0.65269|2024-03-03
2025-04-13 20:47:44|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
2025-04-13 20:47:46|WEEKLY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|-193.19438004541|6|17.529792229491||0|0|0.10195|148.42|-0.14361|17|-0.1436107952531|17|35.45|0.09498|0.1961|0.23389634696473|0.36502799482624|201.89491897087|428.91031223142|737.67391639234|0.447|0.316|0.26412|38|12|0.0036046671597633|0.087702411242604|216.16999816895|2024-12-01|-0.30769|2020-03-22|0.33366|2020-11-08
2025-04-13 20:47:47|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
2025-04-13 20:47:47|WEEKLY|01478|15693|/equities/ceva|R2000GROWTH|-33.995718941068|3|3.9502394944349|0.1091|-1|1|0.1091|23.11|0.09405|32|0.094053206903975|32|41.75|0.02142|0.11598|0.14442473824605|0.20825795705741|282.27709365844|371.50516495924|438.51993726741|0.536|0.393|0.29454|28|11|0.0033578309137489|0.096814901793339|83.949996948242|2021-02-21|-0.28286|2008-11-16|0.35348|2008-11-30
2025-04-13 20:47:48|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
2025-04-13 20:47:49|WEEKLY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.374497441713|7|0.34395540222709||0|0|-0.22672|1.91|0.43478|37|0.43478262747468|37|41.6|-0.05025|0.09497|0.076153504790824|-0.0095716148903479|62.317648041303|11.114352423815|0.32931033907265|0.638|0.362|0.49782|47|25|0.002291483936767|0.15490179500255|1290|1992-01-19|-0.56146|2004-08-15|0.86197|2023-11-19
2025-04-13 20:47:52|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
2025-04-13 20:47:52|WEEKLY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-9.5313078145047|1|1.193769255607||1|0|0|5.25|-0.41406|7|-0.41406250249461|7|59|0.07652|0.09961|-0.12631176361663|-0.2750365774165|59.288529248468|50.62463006|12.52983247926|0.75|0.5|0.45796|4|2|-0.0027691101694915|0.14410419491525|69.477897644043|2021-01-03|-0.64296|2022-11-06|0.35477|2022-11-13
2025-04-13 20:47:53|WEEKLY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-30.14873927214|22|2.651796477961||0|0|0.07719|21.16|-0.35208|47|-0.35207683807187|47|46.25|-0.12854|-0.02124|0.10375091408473|0.028634706233981|124.36472665517|93.570631747174|112.85333251953|0.5|0.375|0.35054|8|3|0.002472378516624|0.1125221483376|73.910003662109|2021-11-07|-0.18225|2020-03-15|0.22392|2023-11-19
2025-04-13 20:47:54|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
2025-04-13 20:47:55|WEEKLY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-5.3705620915407|8|0.64691862317069|0.1142|-1|1|0.11422|4.11|-0.05556|35|-0.11956523077136|23|22.26|0.27709|0.66891|0.89466557316809|1.3420248941954|432.93437854736|606012.39692781|43.263159300152|0.609|0.435|0.43158|46|11|0.01929574199806|0.1446623957323|240.22500610352|2007-04-15|-0.91667|2002-11-17|10|2003-05-18
2025-04-13 20:47:57|WEEKLY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-13.000252752421|6|2.6134175555301||0|0|0.34082|4.99|-0.52291|25|-0.52291098185287|25|32.7|0.01154|0.1236|0.094703857480699|0.091443719367685|118.87067148716|89.286330259683|17.676230435825|0.65|0.4|0.33773|20|10|0.0014720182094082|0.11132681335357|151.43989562988|2021-03-07|-0.46198|2025-03-09|0.70868|2020-04-12
2025-04-13 20:47:58|WEEKLY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-2.4148291289734|2|0.39660970171052|0.0417|-1|1|0.04167|1.15|-0.44025|21|-0.44024952021655|21|77|0.30186|0.38687|0.056940145495941|0.056940145495941|86.99242675|86.99242675|6.5714284351894|0.5|0.5|0.50835|4|2|-0.0028765048543689|0.15615773462783|28.239999771118|2021-06-27|-0.42222|2024-05-12|0.57906|2020-04-12
2025-04-13 20:47:58|WEEKLY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-27.016434114093|2|1.60047830506|-0.0045|-1|1|-0.00446|22.51|-0.04737|18|-0.04737150567368|18|35.36|-0.0863|-0.01728|-0.042228280183899|-0.0015788189991554|53.887851218092|92.449260524384|195.73913242506|0.545|0.409|0.19253|22|10|0.001884351732991|0.065155905006419|56.889598846436|2020-03-01|-0.25438|2020-03-22|0.20616|2020-03-29
2025-04-13 20:47:59|WEEKLY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|-105.02483738795|6|8.5282795870794||0|0|-0.01782|82.82|0.00828|14|0.0082785679746256|14|43.59|0.02163|0.10561|-0.046432305394247|0.083220973034117|23.518308424968|126.31653977263|1284.031040991|0.545|0.364|0.26968|22|10|0.0041180809128631|0.086993091286307|109.58000183105|2024-12-01|-0.26355|2018-10-07|0.30556|2009-06-14
2025-04-13 20:48:00|WEEKLY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-25.276126821404|18|3.5143380044596|0.3037|-1|1|0.30372|18.34|0.1563|53|0.15629897081287|53|42.13|0.32851|0.51557|0.71903438964147|0.76189608914069|543.67816661863|351.30633218012|88.385542904038|0.625|0.5|0.48888|8|3|0.0057806214689266|0.15644689265537|95.51000213623|2021-06-06|-0.37164|2020-04-05|0.76215|2020-04-19
2025-04-13 20:48:02|WEEKLY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|-1.3977031077667|45|0.29308436697471|0.9456|-1|1|0.94562|0.49|0.07904|35|0.079041894282637|35|25.38|-0.19639|-0.1193|0.00065962548594145|-0.18201542807449|56.14359667885|32.427453954608|1.6333333651225|0.625|0.5|0.61641|8|6|-0.0086876518218623|0.19039615384615|117.44999694824|2020-12-13|-0.52727|2024-08-04|0.73958|2023-10-08
2025-04-13 20:48:03|WEEKLY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-4.3737792537918|2|0.66292642110951||0|0|0.00806|2.46|-0.25301|19|-0.25301202742762|19|45.25|0.12374|0.20174|0.1877895128201|0.51010776925849|76.063332830454|183.50895919775|22.756706222535|0.583|0.333|0.37648|12|6|0.00034623161764705|0.11573169117647|54.869998931885|2019-06-16|-0.41127|2024-02-25|0.4664|2023-09-03
2025-04-13 20:48:04|WEEKLY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-3.6364332183585|45|1.1006110747452||0|0|0.98877|0.283|0.21963|30|-0.37971015598463|19|35|0.46793|0.57125|0.85929815683446|1.1791341759206|282.78726756267|231.86316142|0.073309844948466|0.5|0.333|0.53459|6|3|-0.012801614173228|0.21832157480315|2651.99609375|2021-02-14|-0.82292|2025-03-23|0.58989|2022-03-20
2025-04-13 20:48:05|WEEKLY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|-22.65314575641|32|2.3708162136423||0|0|0.07026|16.54|-0.47902|13|-0.30743032343002|21|31.67|-0.09578|0.099|0.14276951387777|0.30830961178797|129.18156485243|224.92632377033|250.03781538652|0.5|0.333|0.32229|12|3|0.0058261800486618|0.1140902189781|37.25|2022-01-09|-0.46157|2023-10-15|0.29293|2019-07-14
2025-04-13 20:48:05|WEEKLY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-31.167862630807|44|2.4576208515042||0|0|0.18947|24.47|-0.06527|13|-0.06527197908107|13|32|-0.00536|0.06379|-0.038093554941172|-0.083142105352446|60.267306100334|66.802313384645|64.394735035143|0.6|0.4|0.27686|10|3|0.0029236914600551|0.10966561983471|46.110000610352|2018-05-27|-0.56977|2020-03-15|0.62983|2020-03-29
2025-04-13 20:48:07|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
2025-04-13 20:48:08|WEEKLY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-15.981901770189|8|2.2323004819798||0|0|0.45821|9.14|0.96163|63|0.9616279175502|63|39.83|-0.12889|-0.00401|0.2080350344975|0.2544393904916|119.72016549765|107.35020175|48.079959144011|0.5|0.333|0.60248|6|2|0.0030337398373984|0.16954382113821|52.380001068115|2020-12-20|-0.25136|2021-03-21|0.46818|2023-11-05
2025-04-13 20:48:08|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
2025-04-13 20:48:09|WEEKLY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-20.011604703796|5|1.6402514501849||0|0|0.05635|15.91|0.09822|18|0.09822443240513|18|47.75|0.07483|0.17725|0.16360546754698|0.27823406708448|168.28042136564|222.97223460656|98.149295163453|0.583|0.417|0.23688|12|3|0.0021937088388215|0.086384280762565|21.895000457764|2025-02-16|-0.47767|2014-10-12|0.38903|2020-03-29
2025-04-13 20:48:10|WEEKLY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-8.3068657205893|49|0.98395523383859||0|0|0.64011|5.24|-0.03141|25|-0.031406612769239|25|31.67|-0.03933|0.04783|0.088404426212735|-0.077566749690127|136.57475545653|84.87463593|20.061254221889|0.417|0.167|0.31274|12|3|-0.00051142523364486|0.10035537383178|42.270000457764|2018-01-07|-0.34237|2020-03-22|0.52312|2020-04-12
2025-04-13 20:48:12|WEEKLY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-6.7805863554483|17|0.7220933755892|-0.1468|-1|1|-0.14683|5.78|-0.3348|10|-0.33479530859171|10|35.33|-0.05045|0.07959|0.084257658163045|0.081410069844142|135.21149408592|101.76992122719|30.421053735833|0.5|0.394|0.32129|66|29|0.0025789437819421|0.11207382453152|35.830001831055|1980-09-28|-0.47174|2002-07-28|0.57895|2001-05-20
2025-04-13 20:48:13|WEEKLY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|306.83729367133|48|23.297153389093|0.1738|1|2|0.15055|332.83|-0.18141|4|0.21215474195467|92|42.57|-0.05173|0.0469|0.08145991841836|0.24908915047427|141.56765256229|459.37978377239|2141.7631106131|0.522|0.348|0.22954|23|7|0.0042578460038986|0.074478596491228|372.82998657227|2025-02-23|-0.32544|2020-03-22|0.29564|2020-03-29
2025-04-13 20:48:14|WEEKLY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|-38.571743905398|2|3.4853315154224|0.0031|-1|1|0.00308|29.17|-0.08204|68|-0.082043508260059|68|30.13|-0.23041|-0.14833|-0.1886680319287|-0.1886680319287|49.847117556403|49.847117556403|81.027777989706|0.375|0.375|0.3616|8|3|0.0018204132231405|0.10912818181818|62.084999084473|2022-12-11|-0.34866|2023-10-15|0.35|2023-11-05
2025-04-13 20:48:15|WEEKLY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|-158.02746221327|17|12.820536763021||0|0|0.0438|123.79|0.82312|55|0.8231235434341|55|36.44|0.05786|0.16848|0.031609191881523|0.091617208369228|69.303270618917|214.20302992536|1160.1686975669|0.484|0.297|0.27016|64|22|0.0033351788756388|0.08685769165247|210|2002-10-06|-0.48402|2008-11-09|0.67115|2020-04-12
2025-04-13 20:48:16|WEEKLY|01505|24359|/equities/viad-corp|R2000GROWTH|-41.806788124386|2|3.4430960541777||0|0|-0.02388|31.73|0.15073|30|-0.14781803443746|14|31.88|-0.04281|0.02291|-0.012975817667094|-0.0016478147560738|41.840656810065|68.765334022395|142.28699833094|0.618|0.412|0.22723|34|15|0.0024565806451613|0.077451493087558|72.271003723145|2019-07-28|-0.60067|2020-03-22|0.66218|2020-03-29
2025-04-13 20:48:18|WEEKLY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|-27.873599396376|2|2.6431997174116||0|0|0.06488|19.17|0.07274|47|0.072736752760515|47|45.75|-0.00823|0.05191|0.31999608611324|0.072736752760515|168.12624924|107.274|42.600000169542|0.5|0.25|0.45612|4|2|-0.0010216304347826|0.11321358695652|69.309997558594|2021-11-14|-0.27511|2023-02-26|0.56511|2024-05-12
2025-04-13 20:48:19|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
2025-04-13 20:48:20|WEEKLY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-33.420789435904|51|2.8517369375826|0.2249|-1|1|0.22493|25.12|-0.04696|78|1.975504265952|106|32.95|0.00172|0.08764|0.033720587803031|0.12749746426076|33.993342431155|96.704934591811|266.35565146343|0.55|0.275|0.33586|40|18|0.0038310745614035|0.10682714912281|57.048641204834|2022-04-10|-0.57336|2020-03-22|0.75661|2020-03-29
2025-04-13 20:48:21|WEEKLY|01509|1096424|/equities/collier-creek|R2000GROWTH|-16.268490475115|40|1.115330113867||0|0|0.12351|13.2|-0.02017|29|-0.020169126106087|29|37.5|0.06694|0.15698|0.16271331462197|0.35950187930158|152.60602784123|205.94954151569|130.04926409225|0.625|0.375|0.15909|8|4|0.0017831268436578|0.063068554572271|30.090000152588|2021-05-09|-0.18925|2021-05-16|0.19971|2020-08-30
2025-04-13 20:48:23|WEEKLY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-21.166582063914|24|1.7638606879714||0|0|0.31256|14.23|0.00336|48|0.0033617408938347|48|48|0.01958|0.29931|0.32095143435805|0.32095143435805|291.08022582884|291.08022582884|73.768786246049|0.5|0.5|0.22247|8|1|0.0023275184275184|0.077506707616708|84.509307861328|2021-11-07|-0.45316|2020-03-22|0.91971|2018-02-18
2025-04-13 20:48:25|WEEKLY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-19.857164893288|14|1.0157218091154|0.0432|-1|1|0.04321|16.83|0.11329|52|0.11329113545851|52|72.79|0.10971|0.17145|0.22044832465674|0.35185245994806|264.46792848739|458.08738877603|1502.678558219|0.5|0.357|0.19087|28|12|0.0021284641638225|0.062024002925402|27.5|2022-01-02|-0.26647|2020-03-22|0.23457|1986-09-07
2025-04-13 20:48:26|WEEKLY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-8.9380314492311|99|0.96727086278494|0.8197|-1|1|0.81968|6.23|-0.21886|16|-0.21885598926882|16|38.42|0.05564|0.17838|0.078187149912375|0.12641116421605|238.02439408191|327.83594684259|21.669565283734|0.611|0.389|0.25014|36|17|0.0010117690749494|0.083482505064146|140.5|2014-01-19|-0.42279|2014-01-19|0.32514|2002-06-30
2025-04-13 20:48:27|WEEKLY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|5.0524761556311|23|1.3451343994237|-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|0.14194092198582|0.22275737588652|86.550003051758|2021-05-02|-0.97917|2019-12-22|47|2019-12-29
2025-04-13 20:48:28|WEEKLY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-0.65043927976065|41|0.130729760556||0|0|0.61585|0.2772|-0.61204|22|-0.61204301583862|22|31.44|-0.06487|0.03118|0.050800274945743|-0.13352149765369|51.640310425559|20.592661793827|1.2600000609051|0.625|0.375|0.45692|16|9|0.00063712707182321|0.14797184162063|68.550003051758|2018-07-15|-0.83178|2023-07-02|0.98739|2024-02-04
2025-04-13 20:48:29|WEEKLY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|241.63907330236|73|36.701525058075|0.7036|1|2|0.62175|317.15|1.3265|28|1.3264981532969|28|35.04|-1.34348|1.6892|-0.083812468229302|3.3454339959927|1466336.8826985|26726.854042094|3219.7967676542|0.84|0.48|0.46772|25|13|0.042281455696203|0.13970943037975|415.79998779297|2013-02-03|-0.81111|2009-03-01|31.57426|2011-05-22
2025-04-13 20:48:31|WEEKLY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-2.2800993957926|8|0.34836648036405||0|0|0.48661|1.15|0.50425|17|0.50425297025798|17|40.67|0.31277|0.55988|1.2277745008551|1.2901019547566|475.56089579626|248.18692569241|9.1999998092651|0.5|0.417|0.4763|12|3|0.0048438383838384|0.15578202020202|33.880001068115|2015-12-20|-0.79931|2023-11-19|2.09864|2021-01-24
2025-04-13 20:48:32|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
2025-04-13 20:48:32|WEEKLY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|-1.5620956721778|13|0.30673188974047|0.3408|-1|1|0.34083|0.7185|0.26026|25|0.26026135076021|25|40.41|0.03006|0.19062|0.22203933149061|0.31774406381536|233.02921849152|439.94712424366|4.7900001207987|0.719|0.406|0.54541|32|15|0.0052742605363985|0.16487098850575|51.380001068115|2000-09-03|-0.63181|2008-11-16|1.40251|2024-02-18
2025-04-13 20:48:33|WEEKLY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-30.411167245859|2|3.8287226695994||0|0|-0.04936|19.56|-0.16036|32|-0.16036041670927|32|34.32|-0.02764|0.21119|-0.043364328349689|-0.10476187840224|15.73499508916|10.95852861366|7.9030300872494|0.536|0.393|0.48526|28|10|0.0058894178794179|0.17217452182952|253.5|2006-11-12|-0.58427|2016-06-05|1.11966|2021-02-14
2025-04-13 20:48:34|WEEKLY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|-6.8962301891868|6|0.86721005975618||0|0|0.06212|4.68|-0.27994|22|-0.27994229513358|22|35.5|-0.02297|0.11863|0.17508698594018|0.39909885973707|80.686118449879|417.73897262465|200.57427678952|0.679|0.357|0.48346|28|14|0.0065111211211211|0.15769459459459|9.3500003814697|2007-03-04|-0.37716|2015-06-21|0.78947|2008-12-21
2025-04-13 20:48:36|WEEKLY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|-23.18228141618|31|2.4353488983446|0.4987|-1|1|0.49874|15.94|0.28622|61|0.28622406621909|61|37.39|0.05558|0.12811|0.1140331764814|0.14765860598587|1411.3305989438|1198.1156392354|475.82089654213|0.629|0.435|0.23729|62|27|0.0026307751277683|0.079935689948893|44.509998321533|2024-08-25|-0.41897|2020-04-05|0.62611|2020-04-12
2025-04-13 20:48:37|WEEKLY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-0.92090132440431|41|0.18735044070516||0|0|0.82069|0.3873|0.87619|166|-0.12791582883895|6|53|-0.01503|0.05504|0.37413732467693|-0.12791582883895|163.61877752|87.208|1.5686513006008|0.5|0.25|0.58268|4|1|-0.0064996031746032|0.20467099206349|55.720001220703|2020-12-06|-0.65432|2023-10-22|0.44373|2023-11-05
2025-04-13 20:48:38|WEEKLY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|-7.5059173182172|49|1.0461391235564|0.6067|-1|1|0.60668|4.83|0.575|17|0.57499508930052|17|29.4|-0.14175|0.01983|-0.012669863533518|-0.017063951255728|32.686640337321|68.035063926992|20.124999682109|0.7|0.4|0.51182|10|6|0.0015961111111111|0.15877698830409|55.215000152588|2020-11-15|-0.62262|2022-11-06|0.64803|2023-04-02
2025-04-13 20:48:39|WEEKLY|01524|16018|/equities/energy-recovery|R2000GROWTH|-18.3983740373|14|1.3780420128098|-0.0495|-1|1|-0.0495|14.84|-0.15075|22|-0.15075071067353|22|39.18|-0.1177|0.09803|0.06730648375886|0.17427530265965|62.008262452956|192.77890006396|150.96643202204|0.591|0.455|0.29694|22|10|0.00422448|0.11033693714286|30.760000228882|2023-07-23|-0.29022|2010-05-09|2.00406|2015-10-25
2025-04-13 20:48:39|WEEKLY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-8.4494781611638|33|1.0031593679811|0.3425|-1|1|0.34247|5.28|-0.19722|25|0.058164363175062|26|36.33|-0.0412|0.04547|-0.016142840474702|0.10787783446652|44.184829251836|188.19993410599|31.058824763578|0.444|0.25|0.31473|36|13|0.0020787537313433|0.11332026865672|39.610599517822|2021-01-31|-0.31088|2009-03-01|0.3334|2021-05-02
2025-04-13 20:48:42|WEEKLY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|177.96593442917|74|16.906478281611|1.2692|1|2|1.09319|201.93|0.52613|32|0.52612632700212|32|29.23|-0.10199|0.03505|0.022270233972236|0.17312386801037|0.41279804941751|225.87774748614|6472.1153872606|0.547|0.387|0.35117|75|28|0.0057672494481236|0.11191660927152|231.96499633789|2025-03-09|-0.46783|1995-04-02|1.83019|2000-01-02
2025-04-13 20:48:43|WEEKLY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-3.918073731118|45|0.59935788891499||0|0|0.128|2.18|0.82037|119|-0.25359170640445|5|30.75|0.11182|0.27972|0.35408995615794|0.38524326835974|473.00629365094|245.05174328453|16.679419415905|0.667|0.417|0.70099|12|5|0.0060134866828087|0.20800474576271|74.919898986816|2017-10-01|-0.36923|2023-11-12|0.87163|2017-09-24
2025-04-13 20:48:43|WEEKLY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|-96.225076996361|12|9.1100255128659||0|0|0.25499|68.72|0.14481|64|0.14480643759483|64|34.31|-0.068|0.03816|-0.026068131390627|0.047278645459972|6.6111920221352|139.34947702752|3860.6742879354|0.588|0.382|0.27243|68|24|0.0038411988054608|0.09141361774744|142.63999938965|2024-12-22|-0.42368|2008-11-16|0.6696|2008-11-30
2025-04-13 20:48:45|WEEKLY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.0026042733756368|223|0.00095382082906329||0|0|0.99999|0.0002|0.5134|27|0.51339608064154|27|30|0.1148|0.15447|0.27115837259077|0.27115837259077|155.7167528|155.7167528|0.0020100502390338|0.5|0.5|0.15891|4|0|0.63413426900585|0.30864184210526|28.639999389648|2020-09-20|-0.99|2024-02-04|99|2024-01-28
2025-04-13 20:48:46|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
2025-04-13 20:48:48|WEEKLY|01531|21247|/equities/dsw-inc|R2000GROWTH|-5.384092055328|71|0.82469736290221|0.6459|-1|1|0.64586|2.95|-0.125|24|-0.12500005008793|24|40.08|0.0237|0.11935|0.05786743720741|0.053898374163961|136.56138155717|119.66839908475|22.815158376314|0.458|0.375|0.28096|24|7|0.0013613275193798|0.10200967054264|47.549999237061|2013-12-01|-0.4404|2020-03-22|0.43883|2020-06-07
2025-04-13 20:48:48|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
2025-04-13 20:48:50|WEEKLY|01533|16627|/equities/mitek-systems|R2000GROWTH|-10.169602812597|44|0.87820090892212||0|0|0.28217|7.81|-0.01181|52|-0.011807457923561|52|48.61|0.87658|1.22056|0.010502211529196|0.053546478771659|13.35790163836|77.713028756771|356.62099263559|0.684|0.342|0.53017|38|23|0.0099401587301587|0.16313114285714|23.290000915527|2021-09-05|-0.58|2008-08-31|2.125|2008-08-03
2025-04-13 20:48:51|WEEKLY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-6.89726304103|36|0.6699209977821||0|0|0.43926|4.57|-0.02976|33|-0.029761906113484|33|31.6|-0.1483|-0.00328|-0.10788031608419|-0.10788031608419|69.297660470886|69.297660470886|47.40663909651|0.3|0.3|0.29982|10|2|0.00012817663817664|0.092047065527066|28.420000076294|2020-12-27|-0.28135|2020-03-22|0.39808|2022-11-13
2025-04-13 20:48:52|WEEKLY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-40.731171048165|14|4.6837235809963||0|0|0.28283|29.11|0.83966|69|0.83965670734641|69|33.8|-0.34342|-0.11542|-0.19770817928926|-0.092945191578982|4.5792588389259|36.285247809564|126.56522004501|0.8|0.5|0.39215|10|6|0.0050381481481481|0.13200407407407|62.529998779297|2024-11-17|-0.3318|2020-03-15|0.84659|2023-09-17
2025-04-13 20:48:54|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
2025-04-13 20:48:55|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
2025-04-13 20:48:56|WEEKLY|01538|15356|/equities/agenus-inc|R2000GROWTH|-3.3962845178991|39|0.61088534511774|0.7162|-1|1|0.71619|1.7|-0.63916|6|-0.6391566485863|6|33.58|-0.18839|0.01533|-0.095983731345216|-0.15314992102205|4.5672084660131|3.2928719694392|0.023521888561518|0.553|0.421|0.43718|38|14|0.00047719178082192|0.15719862252664|8419.5966796875|2000-02-13|-0.61603|2024-07-21|2.0548|2009-06-07
2025-04-13 20:48:56|WEEKLY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-20.812722951607|23|2.1975578244891||0|0|0.01901|16|-0.48451|76|-0.48451328127148|76|57.19|0.09926|0.29044|0.34504495378988|0.41894812096893|490.69040968492|922.15972202161|35.164835164835|0.462|0.423|0.40303|26|6|0.0040284691848907|0.13550030483764|94.199996948242|2021-01-31|-0.35185|2001-09-23|1.46575|1998-11-15
2025-04-13 20:48:57|WEEKLY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|-31.192667673407|37|4.1742225323709||0|0|0.40729|17.23|-0.13841|32|-0.13841143305642|32|28.5|-0.23994|-0.07335|-0.15168852778994|-0.0067808145338756|24.111544289632|89.740748435434|176.3561794774|0.357|0.286|0.34161|14|3|0.0049266896551724|0.11956485057471|63.419998168945|2021-04-11|-0.29832|2020-03-22|0.4381|2020-04-12
2025-04-13 20:48:59|WEEKLY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|-1.3292433314318|27|0.24641444261851|0.7927|-1|1|0.79267|0.622|-0.52|41|-0.52|41|65.75|0.29698|0.45128|0.33583590439854|0.5022558975756|158.09180940369|188.9739288576|1.091228033367|0.5|0.375|0.5616|8|3|0.00052188405797101|0.16922197463768|242|2015-07-19|-0.45098|2022-12-18|2.40625|2018-09-02
2025-04-13 20:49:00|WEEKLY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-16.195038009681|5|1.8500126762515|0.2111|-1|1|0.21113|10.35|-0.03336|19|-0.033361980452582|19|52|0.02372|0.10339|0.028499731627018|-0.033361980452582|105.39855904|96.664|30.450132010516|0.5|0.25|0.37366|4|2|-0.003059858490566|0.109615|44.129901885986|2021-04-25|-0.22139|2023-08-06|0.22617|2024-06-23
2025-04-13 20:49:01|WEEKLY|01543|17189|/equities/simulations-plus|R2000GROWTH|-34.382771074393|41|4.0065812765414|0.1605|-1|1|0.16045|32.65|-0.1847|13|-0.18469604260753|13|41.24|0.06594|0.23526|0.27633907863239|0.44982308551332|723.04637628268|801.58371675215|2299.2959515936|0.529|0.324|0.33508|34|12|0.0070811511789182|0.11916799583911|90.919998168945|2021-02-14|-0.31818|2002-03-10|2.13636|1999-01-17
2025-04-13 20:49:02|WEEKLY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|-18.472525489848|2|1.3191750488417||0|0|0.01587|14.26|-0.00481|88|-0.0048077367088689|88|38.83|-0.00358|0.02884|0.15773595363659|0.15773595363659|131.39294532|131.39294532|119.73132167571|0.333|0.333|0.19546|6|2|0.0016325213675214|0.065188034188034|23.030000686646|2021-05-30|-0.13035|2023-03-12|0.12152|2023-12-17
2025-04-13 20:49:03|WEEKLY|01545|100222|/equities/inogen-inc|R2000GROWTH|-10.594285287163|24|1.2289284195177|0.1588|-1|1|0.1588|7.31|0.26066|38|0.26065906562347|38|55.9|0.55761|0.76344|1.150299891693|1.2678873761729|1484.0750570159|883.40430192321|48.250825919748|0.5|0.4|0.33736|10|3|0.0016180240549828|0.10651991408935|287.79000854492|2018-09-16|-0.32383|2023-02-26|0.44262|2024-08-11
2025-04-13 20:49:04|WEEKLY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-10.125439962314|77|1.1474264469055||0|0|0.64939|6.56|-0.31508|14|-0.31508468658182|14|43|0.39941|0.65679|0.90007765923265|1.5762164373246|4404.2955252319|5910.0050661526|1058.0644987624|0.643|0.357|0.37071|42|17|0.0076627205100956|0.12926418703507|76.680000305176|2019-06-09|-0.8152|1990-09-09|4|1990-08-26
2025-04-13 20:49:06|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
2025-04-13 20:49:07|WEEKLY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-38.620578762731|26|3.7671732893111||0|0|0.54252|28.3|-0.30372|8|-0.30372411794511|8|49.37|0.52631|0.70143|0.262491364919|0.35094204325866|1234.5155395666|1776.1365770674|575.203227606|0.658|0.447|0.25941|38|13|0.0033711625460284|0.09075475013151|125.73999786377|2022-11-27|-0.44371|2008-11-16|0.49123|2009-04-19
2025-04-13 20:49:08|WEEKLY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|-91.976920295915|2|5.9415242437394||0|0|-0.02233|74.62|-0.11937|20|-0.09141867245046|48|54.93|0.12962|0.2382|0.22890255469082|0.46597853785895|412.66466469981|2295.5051745878|1958.53028523|0.6|0.367|0.31111|30|11|0.0043951485748939|0.10039546998181|96.109901428223|2025-02-16|-0.47874|2009-03-08|0.587|2020-03-29
2025-04-13 20:49:09|WEEKLY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|54.774308291322|33|3.9329672081792||0|0|0.19744|58.1|0.07458|77|0.15495572181142|55|38.1|-0.06344|0.05177|0.014248683676626|0.054675392835334|74.080768115611|146.88369386055|537.46527491977|0.59|0.359|0.2524|39|15|0.0028498945981555|0.078581370223979|74.5|2000-03-19|-0.41045|2000-10-01|0.42843|2000-10-15
2025-04-13 20:49:11|WEEKLY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-5.3590823991792|57|0.72469415213321||0|0|0.6648|2.99|-0.13678|13|-0.13677791964497|13|37.05|0.15213|0.21702|0.25065900246216|0.35305851079398|163.78499011226|201.8077952578|33.222222328186|0.595|0.432|0.33488|37|17|0.0027066993693062|0.10809741415557|23.879999160767|2019-09-08|-0.49069|2020-03-22|1.36923|2004-02-15
2025-04-13 20:49:12|WEEKLY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-12.148385690209|2|0.74446190945212||0|0|0.02979|9.77|-0.18395|18|-0.18395465394606|18|38.38|-0.0015|0.07453|0.038820711999755|0.13626531585863|52.780224517892|352.14410192829|3256.6666898462|0.679|0.393|0.23526|56|27|0.0031126837209302|0.078688865116279|56.200000762939|2018-01-28|-0.29286|1986-07-27|0.37736|2001-04-01
2025-04-13 20:49:14|WEEKLY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|8.1758106521874|23|1.3098226778941||0|0|0.03723|9.75|0.2504|29|-0.17615223349082|13|41.83|0.54783|0.69557|1.0183012710612|1.5805500719629|4721.5575269974|3531.0788154426|108.57461577968|0.565|0.348|0.43132|23|10|0.014248282520325|0.14678670731707|46.439998626709|2011-07-10|-0.51471|2015-08-09|11.07101|2011-06-19
2025-04-13 20:49:15|WEEKLY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|-50.412784590049|14|3.6925951685255|0.1998|-1|1|0.19979|38.17|0.31333|58|0.31332602323058|58|47.89|0.11008|0.16206|0.21531248427319|0.35863769586864|2210.6606229818|5259.2951866458|12723.332217402|0.636|0.432|0.20221|44|23|0.0034175660377359|0.06675433490566|67.236717224121|2021-03-21|-0.21074|2008-10-12|0.26226|2009-05-10
2025-04-13 20:49:16|WEEKLY|01555|15852|/equities/cutera|R2000GROWTH|-0.37000161357171|151|0.1198505377985|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|-0.0014614767547858|0.12241885141294|74.379997253418|2022-04-10|-0.77947|2025-03-16|0.5379|2024-12-01
2025-04-13 20:49:18|WEEKLY|01556|17245|/equities/surmodics|R2000GROWTH|-35.097348138519|11|2.4057826746925||0|0|0.16304|28.49|0.0068|37|0.0067967352896192|37|38.97|0.04941|0.14619|0.14327970288867|0.22229368837524|692.2856771756|1271.7564085045|701.72414218345|0.75|0.5|0.28261|36|20|0.0034673177636235|0.090967636234961|82.349998474121|2018-09-09|-0.29815|2010-11-14|0.58615|2000-07-09
2025-04-13 20:49:19|WEEKLY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-28.208226375674|47|3.7819677868171||0|0|0.6567|17.1|0.14781|24|0.14780681038168|24|25.1|-0.16074|-0.05634|-0.11047174380484|0.043451996758529|6.7156531026155|113.3968172233|98.958331608662|0.8|0.45|0.27961|20|10|0.0037347627737226|0.10369164233577|73.480003356934|2017-06-11|-0.54756|2020-03-15|0.90722|2020-03-29
2025-04-13 20:49:20|WEEKLY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|-18.545971502944|2|1.47949047555||0|0|-0.04229|14.54|0.15289|74|0.15289250987368|74|41.07|0.02877|0.07862|0.0045134664085393|-0.046683939483795|94.599345138299|77.508147104399|57.561361164313|0.571|0.286|0.21376|14|7|0.0012296527777778|0.072133767361111|31.75|2015-03-22|-0.58802|2020-03-22|0.50435|2020-03-29
2025-04-13 20:49:21|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
2025-04-13 20:49:21|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
2025-04-13 20:49:23|WEEKLY|01561|101907|/equities/sportsmans|R2000GROWTH|-2.033201069466|176|0.43006428889886||0|0|0.89713|1.4|-0.24051|49|-0.24051341524927|49|24.88|-0.04488|0.03727|-0.040760515844494|-0.0051391879827129|50.602050715488|71.281537583975|14.358974114442|0.5|0.438|0.31802|16|6|-0.0005239092495637|0.10990284467714|18.459999084473|2020-09-06|-0.28571|2023-09-10|0.43936|2020-12-27
2025-04-13 20:49:24|WEEKLY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|44.26101195719|80|3.7559635818858|0.7934|1|1|0.79345|48.71|-0.18268|17|-0.18267714132474|17|43.19|0.42604|0.56952|0.76483746746436|1.1753194183496|9419.6086261696|8212.2152612059|386.28073283634|0.593|0.37|0.2531|27|14|0.0042032449799197|0.095721196787149|67.303001403809|2021-11-21|-0.56|2008-12-21|0.59091|2008-12-28
2025-04-13 20:49:25|WEEKLY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|-18.956250995685|3|1.6687503954734|0.0712|-1|1|0.07115|14.36|0.32932|52|0.32932071246933|52|35.23|0.07716|0.21556|0.09581006559849|0.22685193901842|11.187445381135|63.322714145759|302.31578224584|0.625|0.4|0.4455|40|21|0.0058753295535081|0.13077362863218|44.25|2007-10-21|-0.39151|2000-04-16|1.38095|2001-12-09
2025-04-13 20:49:26|WEEKLY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-1.4253403962999|1|0.18543013338744||1|0|0|0.8193|-0.28591|12|-0.28590812827723|12|47.4|0.22857|0.37671|0.40783736655793|0.62173619466416|911.55912120284|1044.3380649388|6.8848741358228|0.65|0.4|0.38385|20|8|0.0011681434599156|0.13629798523207|23.260000228882|2021-02-14|-0.44118|2007-03-25|0.40663|2020-05-10
2025-04-13 20:49:27|WEEKLY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|12.896465959932|39|1.7262046069769|-0.1951|1|1|-0.19506|13.37|0.22852|49|0.16176378260104|23|42.86|-0.03738|0.09987|0.014637807473269|-0.092302460164525|93.289040766458|75.93611888|65.700243906302|0.429|0.286|0.3362|7|3|0.0020907396449704|0.11799485207101|37.209999084473|2021-05-09|-0.39245|2020-03-22|0.3306|2020-03-29
2025-04-13 20:49:29|WEEKLY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.67944687963989|52|0.11899896085748||0|0|0.52859|0.3562|-0.14315|11|-0.14315335404261|11|37.03|-0.1051|0.27294|0.48153525829978|0.93774117481168|20.844496237619|4306.1608595103|1.5831111537086|0.45|0.25|0.45044|60|19|0.0088181390233172|0.15941059392873|107.40000152588|2004-05-09|-0.71064|2005-11-06|9.6|2012-12-09
2025-04-13 20:49:30|WEEKLY|01567|17460|/equities/usa-technologies|R2000GROWTH|-10.413746757604|5|0.96874886198079||0|0|-0.00519|7.75|0.25934|36|0.25933609034896|36|46.06|-0.08857|0.05562|-0.036921780308246|0.040129066998726|2.0335205197772|19.811122019831|1.1014154736314|0.559|0.382|0.47223|34|13|0.0039000445859873|0.17090529299363|1583.1800537109|1996-05-05|-0.41382|2002-09-08|1.0625|1996-05-05
2025-04-13 20:49:32|WEEKLY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-10.043694963362|44|1.4637316830642||0|0|0.52538|5.89|-0.34095|17|-0.34094530548625|17|28.5|-0.07527|0.02546|-0.075056295334767|-0.036609218619909|16.037313212363|36.630402989364|19.185666840751|0.75|0.5|0.39851|16|10|0.00078811623246493|0.13700106212425|85.099998474121|2018-07-15|-0.27421|2020-03-15|0.38279|2016-11-13
2025-04-13 20:49:32|WEEKLY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|-35.472331005351|44|2.2227506636665|0.0261|-1|1|0.0261|31.72|-0.04206|45|-0.04205883250517|45|32.32|-0.05672|0.00961|-0.090085150486171|-0.049906361561016|12.41915097392|48.310771147994|308.56031261965|0.643|0.357|0.28339|28|16|0.0030869620253165|0.086402426160338|44.65599822998|2021-05-16|-0.39123|2008-06-15|0.68687|2008-11-30
2025-04-13 20:49:33|WEEKLY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-30.678421223306|14|1.8600012278146||0|0|-0.1248|28.03|-0.04231|35|-0.042311058858738|35|31.5|-0.05809|-0.01615|-0.070565031187321|-0.024068446649071|31.299187068535|78.346350052795|114.40816606794|0.875|0.5|0.20497|16|9|0.0012623791102515|0.067561353965184|41.790000915527|2022-08-21|-0.18106|2015-09-27|0.20179|2015-12-20
2025-04-13 20:49:35|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
2025-04-13 20:49:36|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
2025-04-13 20:49:37|WEEKLY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-19.921496154256|37|1.2879985972867||0|0|0.25411|14.97|-0.2605|1|-0.26050109999342|1|40|-0.01971|0.05478|-0.026200965024761|0.018090396565063|68.124719693984|100.94057685736|74.663345818778|0.75|0.5|0.21061|12|6|0.00048416666666667|0.060129670542636|52.540000915527|2021-05-02|-0.29847|2020-03-22|0.27213|2020-03-29
2025-04-13 20:49:38|WEEKLY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|-101.54655275699|24|11.645956259835||0|0|0.02209|80.58|0.3104|50|0.31040176109246|50|47.83|0.35515|0.60019|0.98114498677646|0.98114498677646|347.5036656|347.5036656|324.91937221771|0.333|0.333|0.48418|6|1|0.0086358387096774|0.14657567741935|177.36999511719|2024-08-25|-0.3417|2024-11-03|0.38999|2024-05-05
2025-04-13 20:49:39|WEEKLY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-13.217446111966|109|2.0283154723805|0.9309|-1|1|0.93091|7.23|-0.41366|32|-0.4136597712293|32|68.5|0.13735|0.14955|-0.4136597712293|-0.4136597712293|58.634|58.634|1.262441045044|0.5|0.5|0.92128|2|2|-0.0092602448979592|0.18547726530612|1126.0799560547|2020-12-27|-0.67705|2023-12-24|0.69063|2022-08-07
2025-04-13 20:49:41|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
2025-04-13 20:49:41|WEEKLY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-2.6676775751965|52|0.29098046260623|0.0705|-1|1|0.07048|2.11|-0.75419|15|-0.59865472050607|24|36.92|-0.58643|0.26411|0.085188145749314|0.19348916456195|8.2650164763415|41.744081680012|1172.2221173622|0.615|0.385|0.52915|26|13|0.017976557863501|0.159093115727|31.729999542236|2014-01-19|-0.80418|2023-01-15|5.45|2004-04-18
2025-04-13 20:49:42|WEEKLY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|66.604824568768|28|5.2435069837547|0.2341|1|2|0.21684|75.59|-0.22646|11|0.82795188385329|76|37|-0.07371|-0.00188|0.017213044519298|0.21775538586624|76.725255300017|150.45230300351|462.32412583648|0.714|0.429|0.225|7|4|0.0067678671328671|0.080929545454545|80.669998168945|2025-02-02|-0.1512|2020-03-22|0.16983|2020-04-05
2025-04-13 20:49:43|WEEKLY|01579|16757|/equities/napco-security-te|R2000GROWTH|-29.809519080891|32|3.0465063348656||0|0|0.36927|21.59|0.322|42|0.32199855201833|42|52.95|0.08328|0.24609|0.21328606902088|0.45477577863842|864.7944314462|8845.3378697585|7996.296035066|0.548|0.333|0.29938|42|12|0.0046294678492239|0.10451103769401|58.090000152588|2024-08-25|-0.40927|2023-08-27|0.44|1991-02-17
2025-04-13 20:49:44|WEEKLY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-10.693952091157|2|1.4071506684421||0|0|0.085|6.19|-0.24311|47|-0.24311116112972|47|39.33|-0.25006|-0.07427|-0.24311116112972|-0.24311116112972|75.689|75.689|35.884058302727|0.167|0.167|0.36612|6|0|-0.0014709282700422|0.11370700421941|51.369998931885|2020-11-29|-0.25741|2025-04-06|0.38211|2020-11-22
2025-04-13 20:49:46|WEEKLY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|32.79043007121|21|4.0768993131041|0.0299|1|2|-0.0003|33.1|-0.01815|19|-0.018154863848591|19|64.44|1.52669|1.66272|2.8101880579021|4.3493978583058|2138.1424700814|1019.7132552|62.101311346935|0.556|0.333|0.4433|9|5|0.0026855833333333|0.11255245|68.430000305176|2014-03-30|-0.26875|2020-06-28|0.90538|2020-04-12
2025-04-13 20:49:47|WEEKLY|01582|1095982|/equities/tpg-pace|R2000GROWTH|-12.025445748519|6|0.90113367114991|-0.0809|-1|1|-0.08087|10.96|-0.15004|24|-0.15004190411265|24|35.09|-0.0278|0.00411|-0.028106225909789|-0.0076147284768749|76.90753152671|94.701183248896|111.83673290648|0.727|0.455|0.18454|11|6|0.0018372890025575|0.065056930946292|15.109999656677|2020-09-20|-0.35632|2020-03-22|0.35|2020-03-29
2025-04-13 20:49:48|WEEKLY|01583|15858|/equities/calavo-growers|R2000GROWTH|21.901008970286|31|1.8693091676306|-0.174|1|1|-0.17402|23.97|0.057|38|-0.15524628077233|27|37.84|-0.02856|0.03329|0.0083244602499279|0.057853068293015|86.466492085525|145.68698403264|347.39128959502|0.548|0.323|0.22328|31|15|0.0023784704904406|0.075877556109726|108|2018-09-16|-0.25299|2023-03-12|0.29964|2003-11-02
2025-04-13 20:49:49|WEEKLY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|51.975662558418|6|4.3027005168375||0|0|-0.03269|62.14|-0.10991|24|-0.10991413560122|24|56.66|-0.00263|0.03922|0.072100645761841|0.1958259201524|166.22164784005|571.20189603063|3322.9946112939|0.585|0.341|0.17068|41|17|0.0021193427835052|0.051583367697594|121.42500305176|2022-01-02|-0.21063|1999-09-05|0.39183|1999-08-29
2025-04-13 20:49:50|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
2025-04-13 20:49:51|WEEKLY|01586|17014|/equities/quinstreet|R2000GROWTH|-22.146182476225|2|2.2378941968888||0|0|0.02186|15.21|0.33247|70|0.33247279483354|70|49.38|0.20883|0.31933|0.065222532158532|0.083906171770097|149.3491443286|144.40352669577|104.53608136605|0.625|0.438|0.30027|16|5|0.0025206194690265|0.10344088495575|26.270000457764|2024-11-10|-0.28163|2019-08-11|0.3114|2014-12-21
2025-04-13 20:49:53|WEEKLY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|28.85580541933|20|3.5312324399368||0|0|-0.16988|31.91|-0.04682|38|-0.046818206395286|38|44.48|0.07241|0.14683|0.17543331702683|0.34880885722439|197.44735169621|835.22257475289|554.95651908543|0.606|0.394|0.32234|33|13|0.0038576395427034|0.10219365164761|76.5|2018-09-16|-0.59586|2020-03-22|0.67439|2020-03-29
2025-04-13 20:49:54|WEEKLY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-29.40981506762|6|2.0399383685891||0|0|0.0335|23.37|0.3692|67|0.36919595210071|67|34.85|0.00213|0.10007|0.077335873595089|0.2796474871619|35.659617057949|551.44109145059|584.25002098084|0.625|0.313|0.30908|48|24|0.0044715554231228|0.10610333134684|44.819999694824|2001-08-05|-0.68559|2002-08-18|0.86364|2002-09-08
2025-04-13 20:49:55|WEEKLY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|-33.72758710181|22|2.6433624817108||0|0|0.11089|26.3|-0.2429|8|-0.24289735974519|8|31.06|-0.21456|-0.12274|-0.089748049826796|-0.020795367992889|23.044183717431|69.088584175581|203.08880018858|0.75|0.438|0.39871|16|10|0.0051417374517375|0.1187672972973|42.287300109863|2024-10-13|-0.28291|2016-01-10|0.7829|2015-09-20
2025-04-13 20:49:55|WEEKLY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-42.32503168457|24|2.1133134941256||0|0|0.05622|37.27|-0.02973|15|-0.029729706677904|15|36.57|-0.0534|-0.01036|-0.025148668020103|0.017441063003369|36.23141929286|111.18557884071|346.69767867687|0.556|0.296|0.1663|54|22|0.0012482982982983|0.04944523023023|132.41000366211|2020-02-16|-0.24217|2020-03-15|0.39244|2020-03-29
2025-04-13 20:49:58|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
2025-04-13 20:49:58|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
2025-04-13 20:49:59|WEEKLY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|-34.578296261525|6|2.4744321761846||0|0|0.10438|27.2|0.22608|84|0.22607994662812|84|30.07|-0.07507|-0.02163|-0.020301715720264|-0.020301715720264|84.048907710409|84.048907710409|90.066225416519|0.429|0.429|0.2052|14|4|0.00087631455399061|0.06689161971831|40.200000762939|2024-12-01|-0.16124|2020-03-15|0.28428|2020-04-12
2025-04-13 20:50:01|WEEKLY|01594|15850|/equities/citi-trends|R2000GROWTH|-29.748352488899|2|3.3540228266437|-0.0171|-1|1|-0.01714|19.58|-0.05498|24|-0.05498285680363|24|37.04|0.09011|0.22894|0.24489275697372|0.32114707934126|437.36767273484|398.22740625158|132.74576219462|0.607|0.429|0.34562|28|13|0.0036400096339114|0.11135749518304|111.44000244141|2021-05-02|-0.44142|2020-03-22|0.64219|2008-11-30
2025-04-13 20:50:02|WEEKLY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-106.35347068498|36|7.0707908875066||0|0|0.17799|87.47|-0.0494|34|-0.04939929388787|34|38|0.03927|0.14201|0.084579329182249|0.16707238537017|189.50213066734|491.83129463022|538.27693058894|0.556|0.417|0.23725|36|12|0.0028531361368496|0.080165081967213|133.70500183105|2024-05-12|-0.28361|2008-10-12|0.40449|2008-11-02
2025-04-13 20:50:04|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
2025-04-13 20:50:05|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
2025-04-13 20:50:06|WEEKLY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-63.780609787686|24|4.2952031099742|0.2636|-1|1|0.26357|53.73|-0.10403|18|-0.10403307469624|18|35.23|-0.00447|0.07999|0.0373343614647|0.094285392139431|96.963907683034|332.37112478942|6801.2655801067|0.636|0.424|0.19608|66|29|0.0029794846678024|0.064527542589438|87.665000915527|2024-08-04|-0.35022|2001-09-23|0.29379|2001-09-30
2025-04-13 20:50:07|WEEKLY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-6.2855139809314|60|1.7013713266274||0|0|0.95718|1.14|-0.46535|1|-0.46535448182866|1|38.21|0.05043|0.13724|0.08918223147611|0.20012372616924|62.924934775957|199.5668054302|8.2310466014147|0.643|0.429|0.33442|28|13|0.0023062356067316|0.10445767936227|211.94000244141|2021-09-05|-0.78316|2008-10-26|1.275|2008-11-09
2025-04-13 20:50:08|WEEKLY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-1.9022490929363|60|0.31253302927806||0|0|0.90097|0.8635|-0.53595|10|-0.5359517178758|10|28.13|-0.65181|-0.40194|-0.26929874727907|-0.34568942073937|25.011890317977|26.057581045326|6.7992126930299|0.5|0.375|0.5323|8|1|0.0052675|0.19281644366197|51.209499359131|2020-02-02|-0.66423|2024-02-25|1.2126|2019-11-10
2025-04-13 20:50:10|WEEKLY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-10.232738434306|14|0.74091281461411||0|0|0.12193|8.21|-0.18907|8|-0.18907193425751|8|11.73|-0.35173|0.85586|1.2419251272384|1.7486051881117|-912462.97248085|5298916.000514|11898.551077996|0.627|0.461|0.19196|102|11|0.022139966914806|0.10781980976013|25.906000137329|2015-08-09|-0.42029|2004-05-09|17.525|2004-11-21
2025-04-13 20:50:11|WEEKLY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|23.206374286722|23|3.4175125940399|0.3137|1|2|-0.05525|25.395|-0.00233|29|-0.0023264197125235|29|36.28|0.1027|0.27252|0.3042999747874|0.46171221706521|109.17898438882|228.48252434561|146.11623523602|0.538|0.385|0.32385|39|12|0.0036677383437717|0.10926199721642|97.875|2021-02-28|-0.41113|2023-05-07|0.5195|2024-11-10
2025-04-13 20:50:12|WEEKLY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|161.52324817145|27|13.873804192402|-0.0964|1|2|-0.11356|167.9|-0.23571|10|-0.016446622110109|17|39.46|-0.0069|0.07197|0.025343613869478|0.17224199460708|42.412025832164|214.2106642846|726.21101990432|0.543|0.286|0.27253|35|13|0.0032279530916844|0.084844036958067|214.00999450684|2025-02-23|-0.41136|2020-03-22|0.32231|2000-04-23
2025-04-13 20:50:13|WEEKLY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-16.952557815865|7|1.3083906758963||0|0|0.07138|13.27|-0.05719|15|-0.057186605485855|15|28|-0.105|0.01082|-0.0734049271235|0.066717317224447|12.281443693144|116.47853767176|117.85080095937|0.688|0.438|0.32252|16|6|0.0036504405286344|0.11561464757709|76.629997253418|2019-02-24|-0.26353|2022-06-12|0.35473|2020-04-12
2025-04-13 20:50:14|WEEKLY|01605|15538|/equities/black-diamond|R2000GROWTH|-4.7236969131285|137|0.40873232344966||0|0|0.77821|3.44|-0.44088|2|-0.44087958338665|2|42.18|0.01668|0.08752|-0.13672121373472|-0.13193137104435|11.745239409955|32.719689344431|38.870055468282|0.591|0.318|0.26068|22|10|0.00062346804511278|0.081701992481203|32.360000610352|2021-08-08|-0.30448|2022-09-04|0.36662|2015-03-22
2025-04-13 20:50:16|WEEKLY|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|0.034998534939554|1|0.0066671549208087||0|0|0|0.06|0.79573|48|0.79572766625829|48|94.67|0.83635|0.9006|0.79572766625829|0.79572766625829|179.573|179.573|0.22607383793946|0.333|0.333|0.26576|3|1|-0.0022685915492958|0.21096376760563|38.709999084473|2021-03-21|-0.75|2023-03-19|2|2023-12-31
2025-04-13 20:50:17|WEEKLY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|-19.886521620487|18|3.3251064666911||0|0|0.35316|12.18|-0.25619|19|0.21931593533244|21|24.4|-0.28513|-0.13614|-0.085876607125281|-0.018941633331899|53.180873267883|87.544909085443|56.467317929997|0.6|0.4|0.44025|10|4|0.0038042528735632|0.14512153256705|88.800003051758|2020-12-13|-0.731|2024-12-15|0.33533|2021-11-07
2025-04-13 20:50:17|WEEKLY|01608|15737|/equities/clearfield|R2000GROWTH|-37.127043503607|6|3.6390144884868||0|0|0.07502|26.51|-0.21782|28|-0.21782453934602|28|40.24|0.06253|0.18328|0.14236166449249|0.29004369037987|39.066114167764|438.10797581834|1767.3333485921|0.62|0.4|0.36924|50|25|0.0052086514625682|0.13385386217154|134.89999389648|2022-11-27|-0.56672|2000-04-16|0.76761|2009-09-20
2025-04-13 20:50:18|WEEKLY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|-1.8318539530052|2|0.28806798557483|-0.014|-1|1|-0.01395|1.01|0.05788|22|0.057881497548745|22|29.88|-0.07435|0.12|0.070088173935097|0.18206414218913|38.221083111078|61.430909240217|10.099999904633|0.625|0.5|0.52463|8|4|-0.0028037916666667|0.18365816666667|63.040000915527|2021-05-09|-0.26433|2022-01-23|0.68684|2024-11-03
2025-04-13 20:50:19|WEEKLY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|-29.585824025778|17|2.2843731908297|0.0734|-1|1|0.07341|25.37|0.95153|56|0.95153240783193|56|45.33|-0.21123|0.01182|0.68427632021671|0.69308114321541|466.62151389116|279.97234839|158.56250524521|0.5|0.333|0.45607|6|3|0.0055469097222222|0.13613878472222|69.559997558594|2021-01-10|-0.44142|2020-03-15|0.28736|2020-08-16
2025-04-13 20:50:21|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
2025-04-13 20:50:22|WEEKLY|01612|15925|/equities/digimarc-corp|R2000GROWTH|-23.588091203526|8|4.0010305474055||0|0|0.57975|11.54|-0.16024|32|-0.16024469590856|32|32.81|-0.06521|0.09461|0.0014344020159031|0.059374543891278|55.41983819884|117.11800761937|122.11640417748|0.538|0.385|0.33191|26|8|0.0037162209302326|0.11594620930233|66.5|2019-06-02|-0.42474|2020-03-15|0.59679|2020-10-04
2025-04-13 20:50:22|WEEKLY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|-479.76131992849|9|45.225689069368|0.0998|-1|1|0.09984|383.73|0.61199|62|0.61199204946508|62|38.27|0.11336|0.17285|0.18200022239745|0.3988478173603|2138.1069656727|6142.271333499|33080.174312761|0.732|0.39|0.20072|41|24|0.0048502726696259|0.065208795180723|545.29498291016|2025-01-26|-0.21335|2008-10-12|0.27586|1995-02-05
2025-04-13 20:50:23|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
2025-04-13 20:50:25|WEEKLY|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|18.720725436034|7|0.92309144502796|0.0978|1|2|0.00515|21.49|-0.23157|50|0.47292411961403|35|36.96|0.01956|0.08812|0.037377697947231|0.16513476704032|101.58794378625|244.32404996759|126.41176335952|0.64|0.32|0.29525|25|14|0.003895|0.096414462365591|33.950000762939|2018-08-12|-0.66935|2020-03-22|0.72019|2020-03-29
2025-04-13 20:50:27|WEEKLY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|14.159894274503|46|3.5093860030668||0|0|0.53581|17.37|-0.00266|32|0.1153120430762|10|36.41|0.14464|0.24219|0.24348026941285|0.25002105986309|525.54847943263|222.74228313384|62.934784779552|0.556|0.37|0.24679|27|11|0.0021845817120623|0.093925535019455|85.839996337891|2012-12-02|-0.38336|2020-03-22|0.46019|2020-05-03
2025-04-13 20:50:27|WEEKLY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|-5.0165145109233|3|1.0105048520743|0.3023|-1|1|0.30233|1.5|-0.28333|20|-0.28333330154419|20|50.89|0.23872|0.42208|0.041694234067353|0.099931415586799|55.90752748867|102.34217949325|17.910447761194|0.536|0.286|0.51317|28|13|0.0056600210231254|0.15116737911703|60.659999847412|2021-11-21|-0.65109|2022-11-20|1.27333|2009-03-15
2025-04-13 20:50:29|WEEKLY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-55.958717583396|80|5.7680000560671|0.4845|-1|1|0.48452|45.62|-0.22437|22|-0.30396864982728|14|47.53|0.28502|0.37325|0.42328052502838|0.78946320507557|405.59636289831|1342.7269391247|3041.3332621257|0.6|0.35|0.32085|40|21|0.0065201868686869|0.1298703030303|177.44999694824|2021-05-30|-0.50917|2020-03-22|4.77419|1993-06-20
2025-04-13 20:50:30|WEEKLY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-7.2285742862935|75|1.0228581065574||0|0|0.69593|4.26|0.04711|67|0.047105248288932|67|40|-0.0605|0.14116|-0.078090801073942|-0.10899384759987|75.700363548757|76.95316101|10.93709921807|0.75|0.5|0.50511|4|1|-0.0027330769230769|0.16729641025641|54.779998779297|2021-01-10|-0.43888|2021-05-16|0.41716|2022-07-31
2025-04-13 20:50:31|WEEKLY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-3.7483947684085|6|0.69446491565028|0.3949|-1|1|0.39493|1.67|0.88579|15|0.88578584628486|15|30.84|-0.28114|0.00411|-0.513143744978|-0.23581771334227|0.31845875732772|3.588980691524|18.291346507688|0.48|0.28|0.6106|25|9|0.0067495618556701|0.18576573453608|32.430000305176|2021-04-11|-0.63498|2013-08-04|0.91475|2020-12-20
2025-04-13 20:50:33|WEEKLY|01621|24424|/equities/antares-pharma|R2000GROWTH|4.8879518356689|7|0.23401602616681|0.368|1|2|0.0054|5.59|-0.05451|42|-0.054506470313181|42|38.06|-0.24808|0.00704|-0.21710858248452|-0.15640303355318|0.23767152251491|8.4981637264056|111.80000305176|0.543|0.314|0.47|35|11|0.0085529147982063|0.15731368460389|7.875|2000-03-19|-0.43872|1998-10-04|2.55872|1999-01-31
2025-04-13 20:50:34|WEEKLY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-5.4321879988057|5|0.51543136886729||0|0|-0.03148|4.26|-0.1512|41|-0.15119813887937|41|40.7|0.14753|0.2285|0.19552745778941|0.19290127062388|128.74993473381|107.23304427022|24.2735066329|0.7|0.5|0.35121|10|5|0.00049116788321168|0.1064395377129|23.924999237061|2021-08-08|-0.62087|2023-11-12|0.40058|2024-05-05
2025-04-13 20:50:35|WEEKLY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-12.751142896184|2|1.8487143241594||0|0|0.01475|7.35|-0.10819|42|-0.10818885328555|42|35|-0.18583|-0.0082|0.0085619379016209|-0.10002058130393|63.596487416457|40.991116435676|48.482849463137|0.6|0.5|0.49297|10|4|0.0033382905982906|0.15558199430199|54.849998474121|2020-11-22|-0.37746|2023-12-10|0.70253|2020-10-18
2025-04-13 20:50:36|WEEKLY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|-115.02892490492|9|7.7876486745336|0.1093|-1|1|0.10926|100.85|-0.1581|29|-0.15810072152748|29|44.28|0.18385|0.30249|-0.11850858147424|-0.092105501832536|32.695195615514|53.897463694027|1102.1858216243|0.444|0.333|0.28921|18|5|0.0047362360248447|0.091854819875776|136.7200012207|2025-01-26|-0.27323|2023-04-30|0.31579|2010-11-07
2025-04-13 20:50:37|WEEKLY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-71.002333745722|17|5.652444556476||0|0|0.22715|50.9|-0.21768|6|0.26039896301091|38|32.31|-0.00168|0.06212|0.016051714494459|0.080349286941382|28.122663026537|144.00897178319|831.69938689025|0.581|0.339|0.2942|62|31|0.0033378553739475|0.09098239722635|89.699996948242|2024-09-22|-0.47391|2020-03-22|0.48347|2020-03-29
2025-04-13 20:50:39|WEEKLY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-1.3458714140225|79|0.14763214034401||0|0|0.564|0.872|0.68107|101|-0.49631228776501|36|39.75|-0.26832|-0.15126|0.092379564953644|-0.49631228776501|84.67381483|50.369|2.3247134578478|0.5|0.25|0.58616|4|2|-0.0084624050632911|0.15758860759494|63.220001220703|2021-01-10|-0.69697|2023-10-15|0.55285|2023-11-05
2025-04-13 20:50:39|WEEKLY|01627|20978|/equities/alexanders-inc|R2000GROWTH|-226.62057122617|17|13.15382501132|-0.0022|-1|1|-0.00222|203.34|0.03966|71|0.039661828005332|71|30.68|0.07321|0.13677|0.15212236422304|0.23092437795867|1737.0946278448|2518.9942879656|3697.0908425071|0.539|0.368|0.14165|76|25|0.002693730834753|0.051780949744463|486.25|2015-01-25|-0.47043|2008-11-23|0.45614|1992-05-31
2025-04-13 20:50:40|WEEKLY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|-38.694196964452|2|4.4280657056799||0|0|-0.04089|28|1.17827|25|1.1782693021171|25|35.8|-0.22609|0.22991|0.28273922603863|0.28273922603863|130.49400941069|130.49400941069|186.66666666667|0.5|0.5|0.55948|10|3|0.013952061281337|0.18750944289694|70|2021-03-21|-0.35779|2021-04-11|2.57278|2024-10-13
2025-04-13 20:50:41|WEEKLY|01629|24412|/equities/contango-oil---gas|R2000GROWTH|3.1379060941926|51|0.52983174184782|0.2385|1|1|0.23846|3.22|-0.58543|13|-0.58543416057458|13|28.98|-0.38521|0.1146|0.24179249512101|0.39802874429829|35.991400402027|331.40361068789|53.666667143504|0.525|0.35|0.45161|40|15|0.021248982630273|0.11558321753515|95.160003662109|2008-06-22|-0.9|1998-05-17|11.5|1998-04-26
2025-04-13 20:50:42|WEEKLY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|9.5668356034039|40|0.29438806862041|0.6935|1|1|0.69355|10.5|-0.33295|7|-0.33294665147475|7|36.78|0.16583|0.31683|0.4304296305048|0.4304296305048|124.88815284847|124.88815284847|73.324023908988|0.444|0.444|0.37607|9|3|0.0047304864864865|0.14145308108108|91.160003662109|2018-09-09|-0.47698|2021-11-07|0.6902|2022-07-24
2025-04-13 20:50:44|WEEKLY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|-70.39895134799|17|5.7292848993312||0|0|0.10526|54.23|-0.25053|21|-0.25052555271598|21|31.21|-0.08337|0.00711|-0.05453329666781|-0.026035489979328|11.020963960407|40.112026532598|730.86252000853|0.596|0.404|0.27764|52|22|0.0033103233679073|0.089159652226968|103.01999664307|2021-01-24|-0.24543|2009-03-08|0.55212|2009-08-09
2025-04-13 20:50:45|WEEKLY|01632|16120|/equities/forrester-research|R2000GROWTH|-13.127510810353|152|1.2872331930572||0|0|0.818|8.94|0.22708|80|0.22707970096889|80|36.89|-0.12265|-0.04666|-0.14167882676851|-0.014711718254827|-3.0634489416784|45.781812805207|83.629559694171|0.583|0.389|0.26644|36|16|0.0015993982420554|0.084017714672076|81.5|2000-06-25|-0.29775|2000-04-16|0.35815|1998-02-08
2025-04-13 20:50:46|WEEKLY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-38.011194770986|4|6.0370647329272|0.2803|-1|1|0.28033|18.92|-0.40874|15|-0.40873998274663|15|32.38|-0.08134|0.00106|-0.031206215095969|0.1535532475229|8.9218183692614|141.13105942702|105.63930897536|0.542|0.375|0.33754|24|11|0.0025006153846154|0.098436858974359|69.98999786377|2022-04-03|-0.29005|2025-04-06|0.37522|2024-11-24
2025-04-13 20:50:47|WEEKLY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-17.612544195533|70|1.8896633555531|0.726|-1|1|0.72599|10.7|-0.03752|48|-0.03751910160396|48|68.88|0.10149|0.16518|-0.15243563819344|-0.15243563819344|70.5160972|70.5160972|54.70347700109|0.25|0.25|0.24649|8|2|0.00025714516129032|0.08356935483871|69.806434631348|2020-01-26|-0.18882|2020-03-01|0.17463|2013-06-23
2025-04-13 20:50:48|WEEKLY|01635|16540|/equities/liquidity-service|R2000GROWTH|28.314074959347|42|3.1594171988129||0|0|0.48248|29.62|-0.06545|32|-0.06545454083067|32|35.44|0.01689|0.12882|0.31797652172187|0.36644070096942|569.05095661507|419.40704713169|241.79592521823|0.444|0.333|0.33927|27|10|0.0038982765531062|0.10779234468938|66.569999694824|2012-05-13|-0.30011|2014-04-06|0.46841|2020-12-13
2025-04-13 20:50:50|WEEKLY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-33.766994113462|9|3.4018343436562|-0.2239|-1|1|-0.22386|33.24|0.29149|39|0.29148830055242|39|43.93|0.06146|0.16051|0.054601186169113|0.054104207030523|83.20806840208|76.804620145412|5.3612905933011|0.567|0.4|0.35676|30|12|0.0014217948717949|0.11985738310709|1635|2000-03-12|-0.41852|2001-04-01|0.58589|2000-06-04
2025-04-13 20:50:51|WEEKLY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|-19.028973892264|52|1.9812030473052|0.5702|-1|1|0.57021|13.65|0.12747|39|0.12746525026834|39|30.15|-0.36603|-0.28021|0.056646288275099|0.058256847968138|149.65038219461|144.63909437746|626.14675231799|0.6|0.45|0.24593|20|9|0.0081869266055046|0.092772721712538|40.694999694824|2024-03-03|-0.29461|2020-03-22|3.54587|2012-09-16
2025-04-13 20:50:52|WEEKLY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-8.7178914462836|43|0.95263051706259||0|0|0.45064|6.01|-0.29917|5|-0.29916721197981|5|33.95|-0.06618|0.00593|-0.0029919556187123|-0.004906109584794|70.0289527176|71.552222058088|17.14693397918|0.55|0.4|0.27298|20|9|-0.0005031067961165|0.088325159500693|87.180000305176|2015-08-09|-0.30363|2024-06-23|0.51142|2023-02-19
2025-04-13 20:50:54|WEEKLY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-2.2853074504714|3|0.22434222798886||0|0|-0.14943|2|||-0.29916721197981|5|112.5|0.34447|0.38557|0|0|100|100|3.5423309111424|0|0|0.34067|2|0|-0.0075159911894273|0.16966378854626|86.550003051758|2021-01-24|-0.44668|2023-08-13|0.46505|2023-03-05
2025-04-13 20:50:55|WEEKLY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-13.366912300868|2|1.5110662029633||0|0|-0.04841|8.88|-0.41099|5|-0.41098746873285|5|29|-0.12609|0.0467|-0.034322029701508|-0.024996544829956|40.406657367702|52.880260478945|40.180995299378|0.667|0.5|0.41853|12|7|0.0024966475644699|0.13778988538682|23.770000457764|2018-09-02|-0.5074|2019-02-10|0.50402|2023-03-12
2025-04-13 20:50:57|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
2025-04-13 20:50:59|WEEKLY|01642|41289|/equities/axogen-inc|R2000GROWTH|13.42896609611|39|2.0288157930058|0.8493|1|2|0.74232|15.89|-0.1875|18|0.24966160440801|15|35.53|0.05386|0.26163|0.014852868013075|0.31492562687051|0|25.937743778432|397.25000858307|0.582|0.309|0.49407|55|25|0.0085841064257028|0.15797479417671|56.849899291992|2018-07-29|-0.5|2006-05-21|1.40385|2000-01-16
2025-04-13 20:51:00|WEEKLY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-100.26120059167|50|8.2920674233785|0.2712|-1|1|0.27119|78.15|-0.07249|24|-0.07248505500542|24|30.25|-0.03211|0.05117|0.025217711593053|0.077698221040471|40.741963155697|341.28300128694|976.87501907349|0.645|0.408|0.21666|76|35|0.0026198126064736|0.074098620102215|145.08000183105|2024-02-18|-0.29041|2002-11-03|0.5039|2008-11-30
2025-04-13 20:51:01|WEEKLY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-2.1924454681401|27|0.63686515762821||0|0|0.95807|0.2755|-0.28523|7|-0.28522848836327|7|34|-0.18631|-0.02308|-0.3236150050595|-0.3236150050595|28.33492144617|28.33492144617|2.4082168673815|0.375|0.375|0.55816|8|1|-0.0023518791946309|0.19960681208054|57.700000762939|2021-01-10|-0.6988|2025-03-09|0.37988|2020-11-08
2025-04-13 20:51:02|WEEKLY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-25.106688567309|17|2.773062728613||0|0|0.02399|16.68|-0.41414|15|-0.36472970904879|43|27.28|-0.2644|-0.0622|-0.17334624419691|-0.16538943969125|0.0041044697138625|1.1765775296764|2.51299439626|0.565|0.37|0.42202|46|21|0.0033818174665618|0.14185650668765|1147.5|2001-01-07|-0.65364|2005-12-04|2.3948|2007-12-16
2025-04-13 20:51:05|WEEKLY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-50.746371043323|4|4.1812403243777|0.1768|-1|1|0.17678|37.16|-0.12655|17|-0.12654800458413|17|45.09|0.20056|0.30779|0.42178459616309|0.44495816402744|6371.7254419892|4196.6965645761|424.68571254185|0.529|0.471|0.35994|34|14|0.0052468033854167|0.12217243489583|97.449996948242|2023-01-15|-0.448|1998-09-20|1.048|1999-04-18
2025-04-13 20:51:06|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
2025-04-13 20:51:07|WEEKLY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|-46.120695695784|44|4.3160656642602||0|0|0.28444|32.78|0.00871|45|0.0087146443616974|45|54.09|0.19432|0.25532|0.32067490745038|0.56195417971034|458.04035443577|1090.7148902684|100.61386414058|0.455|0.318|0.29559|22|6|0.0024919626926196|0.088558645579886|265.85000610352|2008-05-25|-0.61083|2020-03-15|0.38481|2016-03-06
2025-04-13 20:51:08|WEEKLY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-8.1998888514026|24|0.96162967753359||0|0|0.22146|5.66|-0.08888|46|-0.088875576749231|46|35.23|0.02631|0.09108|0.088297321237483|0.10538828735874|990.39922429249|665.12375811317|211.98500695432|0.591|0.379|0.19192|66|26|0.0017972785349233|0.067837474446337|66.51000213623|2007-12-30|-0.34783|2016-02-28|0.35862|2016-07-17
2025-04-13 20:51:10|WEEKLY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-29.179108363872|6|3.2247027498104||0|0|0.22291|18.86|-0.33214|34|-0.33214088178711|34|31.73|-0.02769|0.08309|0.046407933017628|0.18267296486645|35.056843057577|266.55406170365|137.16364080256|0.568|0.364|0.30907|44|18|0.0032569878658101|0.10355325481799|70.889999389648|2021-05-16|-0.40816|2008-10-26|0.55758|2008-11-23
2025-04-13 20:51:11|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
2025-04-13 20:51:12|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
2025-04-13 20:51:13|WEEKLY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|-71.719206749501|2|5.3678356604782|-0.0248|-1|1|-0.02476|55.88|1.19227|67|1.1922699195503|67|46.4|0.30069|0.35038|0.54413996060473|0.61422456092337|1331.6662014826|711.23419352446|515.0230332116|0.7|0.5|0.30714|10|6|0.0056547311827957|0.090236688172043|72.539901733398|2025-03-09|-0.2183|2019-07-28|0.38692|2016-06-26
2025-04-13 20:51:14|WEEKLY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-28.721308250101|15|2.9187693658376||0|0|0.40999|18.78|0.12366|76|1.1081081045809|89|36.02|0.00011|0.0922|0.072913982416085|0.20686067127703|182.93616301345|1046.0863383867|264.13502579447|0.609|0.348|0.33357|46|20|0.003501657690006|0.10291538001197|46.919998168945|2024-09-22|-0.55026|2017-05-07|0.52355|2020-04-12
2025-04-13 20:51:15|WEEKLY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|-8.9303302055669|1|0.71146211861284||0|0|0|6.98|0.46404|96|-0.1549019562011|78|47.06|0.1661|0.25451|0.1598838665306|0.18487585431251|167.79007303491|168.3449731495|149.46466606083|0.5|0.389|0.31781|18|5|0.0035018536009445|0.11121929161747|52.099998474121|2015-04-12|-0.44444|2019-07-14|0.52964|2009-02-22
2025-04-13 20:51:17|WEEKLY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|-7.1098754785031|5|1.1541251865218|0.4336|-1|1|0.43361|3.37|0.14993|23|0.14992674763861|23|25.75|-0.14538|-0.02568|-0.16788207622457|-0.086626798259465|35.539473017747|72.226795210754|17.877983115968|0.625|0.375|0.40436|8|3|-0.0044278571428571|0.124829|22.700000762939|2021-06-06|-0.28021|2025-04-06|0.40185|2024-02-11
2025-04-13 20:51:18|WEEKLY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-30.436069375564|14|3.3703565220997||0|0|0.35328|20.21|-0.06213|39|-0.11561353483924|16|35.44|-0.0388|0.07331|-0.036488811661251|-0.035896077111565|17.166934685912|30.202743527355|108.53919534681|0.542|0.354|0.27068|48|21|0.002293430571762|0.08724516336056|54.700000762939|2022-11-06|-0.34426|2002-01-13|0.7284|2003-12-28
2025-04-13 20:51:19|WEEKLY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-41.780379102498|17|3.7567929578721|0.2499|-1|1|0.24988|31.13|0.09131|53|0.091305608907936|53|39.63|0.10306|0.16695|0.21562719353282|0.32191698314942|742.98316397384|1243.3374599699|345.88887956407|0.563|0.406|0.26469|32|13|0.0028351479750779|0.087014306853582|61.459999084473|2021-11-21|-0.31797|2002-12-22|0.37987|2009-07-26
2025-04-13 20:51:20|WEEKLY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|-38.297295445025|9|1.7699320693215|0.096|-1|1|0.09604|32.85|-0.08325|61|-0.08324922522381|61|45.64|-0.02091|0.0218|-0.020728698890926|0.024440417445524|48.691168804601|116.53864564319|164.24999237061|0.556|0.306|0.16474|36|16|0.0011218958207147|0.055620066626287|68.75|2016-09-11|-0.30199|2020-03-22|0.34859|2020-04-12
2025-04-13 20:51:21|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
2025-04-13 20:51:23|WEEKLY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|-2.471035290554|3|0.35489511118822||0|0|0.1697|1.37|-0.14827|33|-0.14827255901935|33|60.5|-0.01204|0.05233|-0.14827255901935|-0.14827255901935|85.173|85.173|8.8961041474306|0.25|0.25|0.46943|4|1|-0.0042172540983607|0.15662176229508|26.430000305176|2021-04-11|-0.33402|2022-12-11|0.42857|2023-09-24
2025-04-13 20:51:24|WEEKLY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-16.102944771953|7|1.3626481428768||0|0|0.23238|11.76|-0.28143|14|-0.28142589521034|14|34.33|-0.08888|0.0043|-0.045151663687694|0.020909844168277|48.960075613165|100.40424369295|119.39086064408|0.833|0.5|0.20807|12|6|0.0017404066985646|0.073372607655502|28.239999771118|2023-03-12|-0.22639|2024-08-11|0.321|2020-05-03
2025-04-13 20:51:25|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
2025-04-13 20:51:26|WEEKLY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|-75.889821569637|2|5.5757737293892|-0.0186|-1|1|-0.01864|61.74|0.00456|68|0.0045573305836211|68|36.67|-0.06267|0.01155|0.056345224645267|0.14775222290842|125.85033454857|185.20171705285|343.95542648632|0.583|0.417|0.19707|12|5|0.0036958503401361|0.063367596371882|76.650001525879|2025-01-26|-0.16246|2020-03-22|0.22122|2021-05-09
2025-04-13 20:51:27|WEEKLY|01665|1172768|/equities/privia-health-group|R2000GROWTH|20.326579769307|13|1.8444921796882|0.1092|1|2|0.08363|24.1|||0.0045573305836211|68|64.67|0.01452|0.08944|0|0|100|100|66.354627158502|0|0|0.3438|3|0|0.00026427184466019|0.11094533980583|50.770000457764|2021-07-04|-0.17816|2021-11-28|0.2003|2021-06-13
2025-04-13 20:51:29|WEEKLY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|13.499235339592|48|1.8396049513982|1.719|1|1|1.71901|19.74|-0.295|12|-0.2950000166893|12|32.8|-0.12708|-0.03908|-0.32607142274418|-0.32607142274418|45.32163|45.32163|114.03813044568|0.4|0.4|0.42825|5|3|0.0049108056872038|0.13936687203791|28.592100143433|2021-05-09|-0.2532|2022-01-09|0.34027|2021-04-04
2025-04-13 20:51:30|WEEKLY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-5.0002421785625|134|0.58091404203681||0|0|0.56825|3.1|-0.24172|6|-0.24172486848762|6|32.47|-0.06831|0.07488|-0.017661348371365|-0.015440247309502|25.205957575187|49.656435481405|18.719806791106|0.658|0.421|0.3473|38|18|0.0050303877103146|0.1126608632041|42.099998474121|2004-02-08|-0.56989|2009-03-08|2.66972|2009-05-10
2025-04-13 20:51:31|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
2025-04-13 20:51:32|WEEKLY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|-2.7961887879832|7|0.37485662590454|-0.0102|-1|1|-0.01015|1.99|0.14535|57|0.14534883479159|57|58.75|0.08478|0.15672|0.27071252537597|-0.010273620822809|175.08259776958|95.5336435|20.000000479233|0.75|0.5|0.43552|4|3|-0.0020702904564315|0.14086921161826|15.229999542236|2021-05-30|-0.29444|2021-03-28|0.57576|2024-03-31
2025-04-13 20:51:33|WEEKLY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-9.0029032475527|2|0.69763438724067||0|0|0.03116|6.84|-0.01757|21|-0.017573559210757|21|34.35|-0.61478|0.11279|1.2294047410532|1.7536777699795|3032.2055453138|9359.0166995853|2206.4516451554|0.577|0.423|0.35392|26|10|0.025263434004474|0.13557341163311|18.25|2018-02-04|-0.61794|2018-12-09|16.64516|2008-02-10
2025-04-13 20:51:34|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
2025-04-13 20:51:35|WEEKLY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-16.579472591744|78|1.8614909020615|0.6996|-1|1|0.6996|10.4|-0.17335|40|-0.17335248211724|40|45.63|0.01739|0.15034|0.16647812752888|0.11784514430244|169.61365365088|116.52458803869|21.780103913152|0.75|0.5|0.37509|8|6|0.00035656108597285|0.10955511312217|86.419998168945|2017-10-01|-0.3828|2020-03-22|0.69932|2020-04-12
2025-04-13 20:51:36|WEEKLY|01673|17387|/equities/transcat|R2000GROWTH|-96.909449894326|37|8.2975766560993|0.2397|-1|1|0.23968|81.81|-0.04686|26|-0.046859783365473|26|49.87|-0.10426|0.06954|-0.022016624430911|0.12369098390591|3.2931270622486|129.46964196396|21528.946996098|0.609|0.37|0.39586|46|23|0.005705313304721|0.12692651502146|147.11500549316|2024-07-28|-0.3354|2001-12-16|0.86567|1980-09-21
2025-04-13 20:51:37|WEEKLY|01674|1131468|/equities/ammo|R2000GROWTH|1.2394555957596|12|0.18924727326851|-0.1582|1|1|-0.15823|1.33|-0.2789|3|-0.27889904508325|3|24.72|-0.53562|0.41854|0.10355563349033|0.14096574761689|29.783325652318|60.901589792246|0.73379312712571|0.308|0.231|0.57456|39|6|0.056908841025641|0.17011344615385|195.31199645996|1998-03-01|-0.9|2002-06-09|15.66667|2007-07-08
2025-04-13 20:51:38|WEEKLY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|-9.4347980597898|11|1.0538638367864|0.0766|-1|1|0.07662|7.11|0.32824|18|0.32824419886051|18|27.45|-0.01043|0.15707|0.14433476686272|0.2584765044789|63.257508887714|159.85502397205|54.068443648435|0.7|0.4|0.5114|20|11|0.0064639355992844|0.1596872450805|44.189998626709|2015-03-29|-0.55951|2015-10-25|0.62016|2023-02-19
2025-04-13 20:51:40|WEEKLY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|-83.921261282484|2|5.2787540660037||0|0|-0.00385|67.79|0.28997|90|0.28997136098638|90|37.25|0.02825|0.13121|-0.0045208427136066|0.052099245326014|24.393629299697|97.36585815517|701.03413010011|0.659|0.364|0.23343|44|21|0.0028464024390244|0.064914780487805|86|2024-12-01|-0.63613|2013-07-28|0.40599|2008-05-18
2025-04-13 20:51:41|WEEKLY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-20.714976082436|2|1.6841585669887||0|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|0.0022967716535433|0.095533799212598|39.5|2018-09-23|-0.35769|2020-03-22|0.65049|2020-04-12
2025-04-13 20:51:41|WEEKLY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-80.444195805113|45|5.9950819207963|0.2275|-1|1|0.22745|65.18|-0.11506|25|-0.11506182098466|25|35.44|0.03155|0.09415|0.054071350412133|0.1065110523345|343.46726021435|611.43020406938|410.97100703741|0.685|0.426|0.19983|54|27|0.0020059908069459|0.064880919305414|115.39420318604|2023-02-05|-0.40116|2009-03-08|0.29461|2008-11-30
2025-04-13 20:51:43|WEEKLY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|-17.879785122897|24|1.5781196155752|0.1623|-1|1|0.1623|14.71|0.2653|70|0.2652951613044|70|87.5|0.25716|0.26061|0.2652951613044|0.2652951613044|126.53|126.53|79.598575203559|0.5|0.5|0.22434|2|2|0.00053247474747475|0.081826717171717|22.271738052368|2021-09-19|-0.29028|2022-11-06|0.29984|2021-08-15
2025-04-13 20:51:44|WEEKLY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-82.334819534845|92|4.9522233735943|0.3616|-1|1|0.36157|67.34|-0.04566|50|-0.045655545275745|50|39.26|0.06213|0.13553|0.14520388535136|0.21050330179009|494.28221119776|501.98095844699|639.50615427879|0.571|0.357|0.27366|42|18|0.0029267931034483|0.08615101724138|123.01181030273|2023-06-25|-0.32201|1994-02-27|0.48598|1996-09-01
2025-04-13 20:51:46|WEEKLY|01681|41318|/equities/noodles---c|R2000GROWTH|0.87994674125853|12|0.22867707799771|-0.161|1|2|-0.30647|0.964|-0.41243|15|-0.41243294437273|15|46.46|0.03088|0.14001|-0.023086125938353|-0.29952253153491|38.56479471244|23.546062024256|2.6231292153702|0.615|0.308|0.40465|13|5|-0.0020918048780488|0.12403364227642|51.970001220703|2013-07-07|-0.33915|2020-04-05|0.68035|2020-04-12
2025-04-13 20:51:48|WEEKLY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-6.4245860373103|110|1.6215286783087||0|0|0.99452|1.81|0.24392|14|0.24391611737466|14|32.63|0.01339|0.2122|0.10265404357797|0.39229665165324|-8.54717131757|287.18149344923|1.0284090583975|0.875|0.5|0.64529|8|4|-4.5378378378383E-5|0.20523789189189|1144|2020-07-26|-0.6465|2023-07-02|0.8485|2020-02-16
2025-04-13 20:51:48|WEEKLY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-2.9247903957231|45|0.58826347636722||0|0|0.86765|1.17|-0.05059|27|-0.050586202310492|27|44.43|0.2383|0.38476|0.21742854610969|0.29823610152788|181.03831859746|143.85101373605|0.054260867574941|0.75|0.464|0.46725|28|13|0.0020611956521739|0.1656376863354|2250|2000-09-10|-0.47739|2001-02-04|3.19681|2020-12-13
2025-04-13 20:51:49|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
2025-04-13 20:51:50|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
2025-04-13 20:51:52|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
2025-04-13 20:51:53|WEEKLY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|-121.2235539887|15|9.0661854258397||0|0|0.19437|95.66|-0.16079|14|-0.16078879600081|14|28.23|-0.04354|0.04313|-0.043067197026651|-0.0010931562752391|39.900221496676|87.391234534325|377.65497019438|0.636|0.409|0.24213|22|11|0.0037288188976378|0.079102897637795|155.41999816895|2024-12-01|-0.27349|2016-02-21|0.30435|2020-04-12
2025-04-13 20:51:54|WEEKLY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-14.770235619218|7|1.9734119048619||0|0|0.25175|8.53|-0.45688|16|-0.45688424283756|16|24.5|-0.28999|-0.14131|-0.23905191388504|-0.36114570342174|28.620077544272|25.389740819772|24.839836036892|0.5|0.375|0.34972|8|3|-0.0033873267326733|0.12317955445545|57.409999847412|2021-10-17|-0.35447|2025-03-02|0.28224|2022-06-26
2025-04-13 20:51:55|WEEKLY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|-32.040362874149|2|1.7651209961967|0.0328|-1|1|0.03278|26.26|0.26514|94|0.26514449099742|94|38.92|-0.0168|0.08001|-0.0066192105591345|0.057742891684697|28.668398522502|108.87554938164|170.07772631189|0.667|0.417|0.32268|36|19|0.0037815834522111|0.10864616975749|40.380001068115|2000-01-30|-0.46|2001-09-23|0.59831|2001-01-14
2025-04-13 20:51:56|WEEKLY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-29.253653656684|5|1.9862181780213|-0.0308|-1|1|-0.03076|24.13|0.02272|50|0.022717364422422|50|29.25|-0.18548|-0.14029|-0.17694138467845|-0.15558135689322|23.638311980249|41.607378484232|139.88405310589|0.583|0.417|0.32563|12|8|0.0031886197183099|0.1012776056338|37.852500915527|2020-02-16|-0.41847|2020-03-22|0.36948|2020-03-29
2025-04-13 20:51:57|WEEKLY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|-37.237778436658|14|2.2347234667353|0.0503|-1|1|0.05031|30.96|0.82123|115|0.8212290038472|115|37.5|0.01045|0.04678|0.028999346976436|0.11120588488168|117.43290777933|351.97677147762|498.55070683238|0.682|0.364|0.16192|44|25|0.0019725135297655|0.056327251954299|42.200000762939|2016-08-07|-0.27179|2020-04-05|0.6784|2020-04-12
2025-04-13 20:51:58|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
2025-04-13 20:51:59|WEEKLY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-4.9926521460668|2|0.58421737884337||0|0|0.1339|3.04|-0.2176|21|-0.21759882169476|21|46.57|0.24177|0.42083|0.43929994633166|0.56282246150146|2491.9441615725|2908.081691564|110.54545315829|0.607|0.464|0.28472|28|10|0.0034101379310345|0.10033886590038|57.799999237061|2018-01-28|-0.41176|2004-08-01|1.13636|2001-04-01
2025-04-13 20:52:00|WEEKLY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-8.8577540602295|22|1.465001367397||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|0.00080919298245614|0.17053564912281|64.540000915527|2020-06-14|-0.47924|2024-11-17|0.46759|2022-08-14
2025-04-13 20:52:01|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
2025-04-13 20:52:03|WEEKLY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-7.2283627264572|176|0.93640428360544|0.9821|-1|1|0.98209|4.4|-0.08757|55|-0.087569773176136|55|35|0.02242|0.13466|-0.02602895048907|-0.071113424968441|91.788095499747|86.25565762|0.81708451167455|0.75|0.5|0.66614|4|2|-0.008236126984127|0.17544352380952|710.10601806641|2019-12-15|-0.4766|2019-12-15|0.48344|2023-11-05
2025-04-13 20:52:04|WEEKLY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|-2.7926772151955|51|0.46422572647758||0|0|0.49827|1.45|-0.34018|11|-0.34018264169085|11|36.13|-0.01801|0.017|-0.12363438014844|-0.32027776875429|38.58647272934|31.052624906369|5.4084299760084|0.625|0.375|0.47966|8|5|-0.0032820353982301|0.15061321533923|55|2020-05-31|-0.46452|2021-10-10|0.4298|2020-05-17
2025-04-13 20:52:05|WEEKLY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|-130.41322069016|8|9.1055275436072|-0.0993|-1|1|-0.09932|114.78|1.51264|132|1.5126359657829|132|64|-0.03629|0.08645|0.078344380039571|0.28679846824179|78.006974797076|1733.5705107012|28694.999267236|0.722|0.444|0.22867|36|14|0.003851081782778|0.08186968844656|139.55479431152|2024-12-15|-0.49874|2016-11-06|0.33333|1985-02-03
2025-04-13 20:52:06|WEEKLY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-25.181425964127|6|1.9654753722383|0.176|-1|1|0.17602|18.35|-0.12807|33|-0.12806764795085|33|40.08|-0.00079|0.08394|-0.02409070626652|0.027861563740158|33.281473615561|101.00565358115|27.43720265409|0.583|0.389|0.25462|36|17|0.0029698204419889|0.098497203038674|130.61999511719|1998-04-19|-0.54808|2000-12-10|2.21277|2000-12-17
2025-04-13 20:52:07|WEEKLY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.2964458915258|2|0.25381530830146|0.0701|-1|1|0.07006|1.46|-0.35391|8|-0.35390946118482|8|39.46|-0.07424|0.02924|-0.086937200039445|-0.075445285387091|15.31387451233|29.681362786738|4.99145312187|0.625|0.417|0.33013|24|11|-1.0959915611814E-5|0.11282543248945|30|2007-02-18|-0.37993|2020-03-15|0.50658|2024-08-18
2025-04-13 20:52:09|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
2025-04-13 20:52:10|WEEKLY|01702|101922|/equities/phibro-anim|R2000GROWTH|-24.812193830323|2|2.254898057882|0.0881|-1|1|0.08807|17.5|0.38765|48|0.38764898247981|48|40.93|0.01652|0.07288|0.082650199315106|0.14962774989564|145.13105316819|167.97294439186|102.94117647059|0.571|0.357|0.25921|14|8|0.00159106271777|0.082249024390244|54.62020111084|2018-09-02|-0.33085|2019-09-01|0.34093|2024-05-05
2025-04-13 20:52:11|WEEKLY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-23.189468693028|37|2.4415904972822||0|0|0.42228|16.54|0.04826|36|0.048259607323215|36|32.62|0.07597|0.22362|0.20618270729653|0.32371171758562|676.12861957027|1155.1090960584|124.2674710299|0.548|0.381|0.36754|42|15|0.004782880512091|0.1249022972973|65.309997558594|2000-03-26|-0.48675|2008-11-23|0.55405|2002-09-29
2025-04-13 20:52:12|WEEKLY|01704|41295|/equities/capitol-acq|R2000GROWTH|-12.754667816081|3|1.5132227134433|0.1453|-1|1|0.14533|8.145|-0.11981|20|-0.11980934466435|20|29.75|-0.13094|-0.03815|-0.15963702363029|-0.029200149706589|2.9595704088025|75.079023862957|82.690356774873|0.6|0.35|0.25794|20|7|0.00341797319933|0.09938608040201|21.909999847412|2021-03-07|-0.44182|2020-03-22|0.51964|2020-03-29
2025-04-13 20:52:12|WEEKLY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-21.49944327509|61|2.6731477520055||0|0|0.49619|12.55|-0.2132|9|-0.21320278056008|9|26.25|-0.05147|0.00554|-0.050711571605548|0.056433367281919|42.360911345164|107.66350352748|86.536625719529|0.875|0.5|0.43998|8|7|0.0031316666666667|0.12918692592593|62.790000915527|2022-01-09|-0.38242|2020-03-22|0.30479|2020-05-03
2025-04-13 20:52:15|WEEKLY|01706|1052375|/equities/rimini-street|R2000GROWTH|2.6130812487842|17|0.49589375326957|0.2937|1|1|0.29365|3.26|-0.53137|2|-0.53137251968707|2|18.64|-0.16192|-0.07563|-0.17088160876942|-0.13373842984641|6.8778935970928|25.416205523865|33.435897338085|0.44|0.28|0.28829|25|8|0.00080778008298755|0.10085066390042|11.520000457764|2021-11-07|-0.51619|2023-07-30|0.37561|2023-11-05
2025-04-13 20:52:16|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
2025-04-13 20:52:17|WEEKLY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-14.785684611054|36|1.2654306883239|0.1709|-1|1|0.17092|12.66|-0.10645|12|-0.10644772600997|12|36.43|-0.03816|0.04372|0.02355596845169|0.11530412883484|54.392611953329|216.48402773223|758.08384267942|0.595|0.333|0.23748|42|18|0.0028948115015974|0.07864407028754|42.659999847412|2016-07-17|-0.29948|2016-12-11|0.30857|2000-03-12
2025-04-13 20:52:18|WEEKLY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-14.000839616144|23|1.4202797893961||0|0|0.24925|10.03|-0.49394|13|-0.49393939963166|13|27.33|-0.08296|0.07482|0.094720485412512|0.050767389298086|84.052332613453|54.074554264312|53.181333024274|0.556|0.444|0.34491|18|7|0.0022874708171206|0.11672828793774|39.779098510742|2022-09-18|-0.43052|2024-11-10|0.31347|2020-07-19
2025-04-13 20:52:18|WEEKLY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|3.1720318382329|42|0.90458025947413|2.3307|1|1|2.33071|4.23|0.4093|39|-0.088982969941985|27|30.29|0.09014|0.23294|0.051081358156658|0.081570897118694|103.1914407817|121.75421977014|43.518517519203|0.714|0.429|0.4491|7|4|0.0072799604743083|0.22484166007905|31.951599121094|2021-01-17|-0.35025|2023-11-12|0.51181|2024-07-07
2025-04-13 20:52:20|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
2025-04-13 20:52:21|WEEKLY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-1.8230699769301|87|0.31512399133661|0.7926|-1|1|0.79264|0.958|0.06125|14|0.06125298128944|14|33.32|-0.08763|0.08707|0.066636164746939|0.040734288812607|90.191285625102|55.519812462036|112.70587969651|0.5|0.353|0.39833|34|11|0.0048663248564397|0.14309625102543|17.5|2021-11-28|-0.61677|2022-11-13|0.78125|2022-05-29
2025-04-13 20:52:22|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
2025-04-13 20:52:23|WEEKLY|01714|1167959|/equities/bioatla|R2000GROWTH|-0.76274066043846|47|0.15839688603399|0.823|-1|1|0.82298|0.3027|-0.37818|15|-0.37818180431019|15|29.83|-0.04663|0.10859|-0.019975746428193|-0.44159446786026|56.118973153867|30.77946818|0.86485717977797|0.5|0.333|0.67859|6|4|-0.0092507555555556|0.21039897777778|76.629997253418|2021-03-21|-0.57959|2023-01-15|0.77411|2022-08-14
2025-04-13 20:52:24|WEEKLY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|-98.55817294027|14|8.8393906749141||0|0|0.25531|71.55|0.1346|24|0.13459942840751|24|30.79|-0.01146|0.1164|0.20481415793217|0.28360203950778|341.82108426353|347.22639296226|63.532233445918|0.5|0.324|0.36925|34|9|0.0046900377358491|0.13030096226415|155.11999511719|2005-03-13|-0.46618|2019-11-10|1.31602|2018-03-18
2025-04-13 20:52:26|WEEKLY|01716|16798|/equities/omega-flex|R2000GROWTH|-43.263371167614|90|3.8432905468787|0.6483|-1|1|0.64827|30.47|-0.2628|12|-0.26280139071132|12|33.5|-0.13957|-0.03792|-0.10283691764667|-0.0031738849609537|18.878955280252|73.069644259921|259.31914309238|0.393|0.214|0.29387|28|10|0.0031191139240506|0.096377770204479|193.60000610352|2021-01-31|-0.29014|2008-07-06|0.39413|2008-09-21
2025-04-13 20:52:26|WEEKLY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|-10.733082543441|5|1.5326941843258||0|0|0.19091|6.23|0.20232|33|0.20231647154386|33|40.33|0.05807|0.29456|0.13494939752725|0.13494939752725|123.25719897632|123.25719897632|61.07843270168|0.5|0.5|0.41698|6|1|0.0064213414634146|0.18247223577236|35.75|2021-03-21|-0.41208|2021-05-09|0.8375|2024-09-15
2025-04-13 20:52:27|WEEKLY|01718|31075|/equities/verastem-inc|R2000GROWTH|4.2721119824194|20|1.0374959017518|-0.0288|1|2|-0.13109|4.64|-0.76688|11|-0.18631587448714|22|35.26|0.03145|0.19658|0.10380213147709|0.17377565368336|62.811842558369|190.96830831695|3.4866244384157|0.737|0.421|0.50767|19|12|0.0030177648766328|0.1599646298984|225.83999633789|2013-07-14|-0.68254|2015-10-04|1.24444|2023-05-28
2025-04-13 20:52:28|WEEKLY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|-71.019095656485|17|4.9280316820444|0.0661|-1|1|0.06613|55.78|0.34066|42|0.34065930272292|42|33.89|0.00079|0.06052|0.053211075125937|0.031700542242487|125.3705942427|106.04226973762|229.54732728644|0.389|0.333|0.22726|18|7|0.0032730031948882|0.080837523961661|75.48999786377|2024-12-01|-0.43251|2020-03-22|0.57734|2020-04-12
2025-04-13 20:52:29|WEEKLY|01720|986076|/equities/atomera-inc|R2000GROWTH|-9.5139891401586|9|1.9213296736498||0|0|0.32242|4.14|0.54063|15|0.54063195151896|15|31.79|-0.13295|0.13562|0.14997381996292|0.28942313267819|55.21674391929|103.16338068814|51.237622593772|0.571|0.429|0.55033|14|5|0.0057|0.17435070640177|47.130001068115|2021-02-14|-0.38716|2020-03-15|0.70541|2021-01-10
2025-04-13 20:52:31|WEEKLY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|12.33358903239|75|0.71652626692309||0|0|0.44622|12.64|-0.15303|34|-0.14927047659741|7|23.18|-0.08261|-0.02584|-0.080222499203168|-0.050027260286994|46.916776662512|76.606528228435|126.40000343323|0.727|0.455|0.11545|11|7|0.0014071428571429|0.053378996960486|15.359999656677|2020-12-13|-0.11352|2023-05-14|0.30553|2020-12-13
2025-04-13 20:52:31|WEEKLY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-11.05721459232|14|1.6057381942612||0|0|0.22|7.02|0.39587|45|0.39586861651709|45|36.25|-0.19881|0.0667|-0.041999961091364|-0.041999961091364|72.60338631|72.60338631|25.723707385192|0.25|0.25|0.45998|8|1|0.0021327392739274|0.15963353135314|71.580001831055|2021-01-24|-0.47206|2023-07-30|1.14286|2024-03-31
2025-04-13 20:52:32|WEEKLY|01723|101902|/equities/aldeyra-the|R2000GROWTH|-5.7376505666827|2|1.2592168627135||0|0|-0.01058|1.91|-0.62941|34|-0.62941176058099|34|40.71|-0.11972|0.14233|0.10325865012586|-0.0032715715197502|94.505381765221|54.577919949583|26.527778016932|0.429|0.286|0.51498|14|5|0.0062007880910683|0.16049383537653|16.700000762939|2018-09-30|-0.71664|2025-04-06|1.14458|2017-09-17
2025-04-13 20:52:33|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
2025-04-13 20:52:33|WEEKLY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-48.721389830085|44|3.6387965083029|0.2155|-1|1|0.2155|37.86|0.02943|47|0.029428912327327|47|29.5|-0.03902|0.0484|0.034734093695102|0.075650448407883|81.255427213055|221.46928133873|907.91366709037|0.62|0.5|0.22733|50|20|0.0028682147562582|0.074085974967062|69.930000305176|2014-09-14|-0.22895|2022-05-08|0.35907|2008-12-14
2025-04-13 20:52:35|WEEKLY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-13.164104810043|176|3.8360349306411||0|0|0.99999|0.8901|-0.54757|32|-0.54757281553398|32|40.29|-0.01069|0.39185|0.37686226932149|1.1885086643355|-0.74772091488833|293.87670615445|0.0021132478686819|0.5|0.286|0.63903|14|5|-0.0029572259810555|0.2168451556157|206064|2014-03-16|-0.53314|2023-07-09|1.09052|2023-07-23
2025-04-13 20:52:36|WEEKLY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-7.1684307643292|2|1.3070268892089||0|0|0.09945|3.26|-0.54235|10|-0.54235145949549|10|24.75|-0.21387|-0.13623|-0.19402544557118|-0.43352042790173|23.46130861225|17.391978628335|8.5676742597357|0.625|0.375|0.65623|8|5|-0.003941959798995|0.1870508040201|78|2021-09-12|-0.35843|2024-04-07|0.76244|2023-11-05
2025-04-13 20:52:37|WEEKLY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|11.845981002524|5|2.2872551236728|0.2828|1|1|0.28283|19.05|-0.42891|19|0.85419738193224|34|30.3|-2.48353|0.86257|0.71649278945498|1.453716616767|-0.0011199363161712|0.28278190369791|72.960546885273|0.696|0.435|0.46264|23|6|0.1785787446505|0.13894958630528|150.80000305176|2015-04-26|-0.95144|2016-08-28|19.90652|2015-04-12
2025-04-13 20:52:38|WEEKLY|01729|16338|/equities/integrated-electr|R2000GROWTH|-269.64989104814|8|35.960718199453|0.0698|-1|1|0.06985|179.85|1.5752|63|1.5751999589701|63|54.39|0.10136|0.24759|0.30610302016359|0.47865597283207|739.95481610738|1981.6623500563|849.95277599452|0.722|0.5|0.30276|18|8|0.0050789959432049|0.11347727180527|320.08499145508|2024-12-08|-0.39399|2008-11-16|0.37324|2012-03-25
2025-04-13 20:52:39|WEEKLY|01730|1053090|/equities/funko-inc|R2000GROWTH|-9.2234074302342|6|1.4394691529481||0|0|0.50028|4.48|0.08142|42|0.081423425071281|42|47.88|0.07967|0.35367|0.14222090701261|0.19639453148118|143.30382525839|154.83433844218|64.000000272478|0.625|0.5|0.38596|8|4|0.0043208505154639|0.13938427835052|31.120000839233|2018-09-16|-0.61628|2022-11-06|0.32021|2021-03-14
2025-04-13 20:52:40|WEEKLY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|-35.925778924858|8|3.4950429795305||0|0|0.13508|25.42|-0.21605|32|0.098076181906161|38|35.07|0.00735|0.10428|-0.077757482841189|0.045157550199304|51.135053456718|118.71646287783|80.131112368794|0.5|0.286|0.26152|14|6|0.0026510040160643|0.090615702811245|66.658157348633|2019-11-03|-0.50216|2020-03-22|0.57667|2020-03-29
2025-04-13 20:52:41|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
2025-04-13 20:52:42|WEEKLY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|-0.90936320591022|52|0.20285440341648||0|0|0.90434|0.3109|0.07616|14|0.076158947194075|14|25.36|-0.10689|0.04116|-0.18453798093428|0.077683982539051|-8.7074772885185|98.552479236645|2.225483155156|0.571|0.429|0.59955|14|6|0.0027852955665025|0.18973630541872|29.090000152588|2021-01-03|-0.664|2023-07-30|1.28687|2020-05-31
2025-04-13 20:52:43|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
2025-04-13 20:52:44|WEEKLY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|0.5003473175508|38|0.13997386380686||0|0|-0.55265|0.5905|0.72093|61|-0.15154882726234|37|67.71|0.78128|0.97031|0.8511984157602|0.97365596200153|910.51984710352|327.79208631414|1.1488326451541|0.714|0.429|0.48283|7|3|0.0049195107632094|0.17078043052838|52|2015-09-13|-0.68262|2016-07-31|4.875|2020-08-16
2025-04-13 20:52:46|WEEKLY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|-1.7945234158983|44|0.35414203641861||0|0|0.84654|0.9499|1.17496|26|1.1749553170971|26|32|-0.20713|0.30866|0.077919539773167|0.34160343554423|-159.01482414046|173.02230806277|4.9090436835071|0.833|0.5|0.50151|6|3|-0.0012730638297872|0.19687008510638|60.516201019287|2020-12-27|-0.68475|2024-10-06|1.78903|2023-12-17
2025-04-13 20:52:46|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
2025-04-13 20:52:47|WEEKLY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|7.9305569681672|12|0.82640556565959||0|0|-0.19771|8.4|-0.19017|7|-0.19017290228526|7|29.32|-0.16781|-0.06799|-0.13278088118969|-0.19423166501297|17.12634737668|26.219555922876|36.585365651042|0.526|0.316|0.3094|19|6|0.00082764084507042|0.10694274647887|43.439998626709|2017-07-02|-0.41423|2021-08-29|0.36713|2016-11-13
2025-04-13 20:52:48|WEEKLY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|1.6738024440476|5|0.8765890347801|0.0243|1|1|0.02433|4.21|-0.27011|16|-0.27010982177426|16|44.2|-0.01656|0.1235|-0.27010982177426|-0.27010982177426|72.989|72.989|8.5918368125448|0.2|0.2|0.6322|5|1|-0.0036981777777778|0.17687582222222|79.599998474121|2021-02-14|-0.38164|2022-11-20|0.48913|2025-03-16
2025-04-13 20:52:49|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
2025-04-13 20:52:51|WEEKLY|01741|6425|/equities/atlanticuss|R2000GROWTH|-63.010192007037|6|6.6684350849642||0|0|-0.11659|51.43|-0.16833|14|-0.16833282673409|14|33.75|-0.01444|0.15038|0.0043697200645102|0.15893203987954|3.1166817129405|113.87577487173|357.64951248872|0.475|0.325|0.39225|40|13|0.0060328929889299|0.1365198597786|91.981498718262|2021-11-07|-0.51589|2001-02-04|0.82696|2020-03-29
2025-04-13 20:52:52|WEEKLY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-20.765758898763|14|1.813586363166||0|0|0.29436|15.51|-0.03853|9|-0.038530231956966|9|54.17|0.34402|0.40697|0.51700039418468|0.51700039418468|252.68532853316|252.68532853316|52.134454550863|0.5|0.5|0.3357|6|1|0.0019181360946746|0.10214218934911|33.25|2021-08-08|-0.3637|2019-10-27|0.84028|2020-11-08
2025-04-13 20:52:52|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
2025-04-13 20:52:53|WEEKLY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|3.4616294354064|22|0.76944610231534|0.1036|1|1|0.10363|4.26|-0.26863|14|-0.26863291641208|14|23.47|0.18378|0.4882|0.077191348828793|0.2118077563684|87.855354601626|154.26058375735|43.691861309596|0.471|0.294|0.25917|17|5|0.031638428571429|0.13472092857143|310.89999389648|2019-01-13|-0.79767|2019-01-20|13.77833|2019-01-13
2025-04-13 20:52:54|WEEKLY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-50.703711891187|6|5.0624038060547|0.1533|-1|1|0.15325|35.665|0.47955|21|0.47954654327203|21|37.25|-0.4178|0.17422|-0.099810357476127|0.094518280464815|37.837489673106|118.46103420058|181.04060677308|0.625|0.375|0.40536|8|3|0.010305379537954|0.14914907590759|58.400001525879|2025-02-02|-0.70932|2023-10-15|1.22203|2022-09-18
2025-04-13 20:52:55|WEEKLY|01746|16469|/equities/kopin-corp|R2000GROWTH|-1.725462509832|2|0.30322084282544|-0.093|-1|1|-0.09304|0.8635|-0.3876|15|-0.3875968644814|15|45.21|0.32907|0.58363|0.57634887738509|0.82618027223167|391.12425887909|511.89433853693|32.124256350002|0.526|0.368|0.43977|38|15|0.0043534962187318|0.14291375799884|49.875|2000-02-13|-0.35754|2024-04-28|0.66393|2025-01-26
2025-04-13 20:52:57|WEEKLY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|-17.200089768229|32|2.1300299418163||0|0|0.42872|10.94|0.1564|57|0.15640098044173|57|43.38|0.00252|0.06479|-0.2036616071482|-0.073749085457274|22.363007879488|75.709814954816|50.29884864544|0.75|0.375|0.44672|8|5|0.0025545238095238|0.12770587301587|24.75|2024-06-02|-0.36051|2020-03-15|0.36117|2020-06-07
2025-04-13 20:52:57|WEEKLY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-42.806371963394|5|4.1747032842223||0|0|-0.09922|34.01|-0.24343|8|-0.2434334982299|8|40.17|0.09997|0.25326|-0.15769285384726|-0.14608897397727|58.950199282362|71.96947782|96.454906240774|0.5|0.333|0.3165|6|2|0.0022325306122449|0.109862|48.409999847412|2024-07-07|-0.20876|2022-05-15|0.29389|2024-05-12
2025-04-13 20:52:58|WEEKLY|01749|15765|/equities/century-casinos|R2000GROWTH|-2.6441753989105|14|0.39927512028628|0.5172|-1|1|0.51724|1.4|-0.12387|10|-0.12386702552865|10|47.82|0.01932|0.1117|0.038134006563587|0.22602503104107|25.663779383587|394.13204172849|39.999999318804|0.706|0.382|0.32238|34|20|0.0031187614399024|0.1148869371568|16.440500259399|2021-11-14|-0.65152|2020-03-22|1.22609|2020-03-29
2025-04-13 20:52:59|WEEKLY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|-94.171199654656|14|6.4812341846085||0|0|0.16058|73.34|0.0466|60|0.046597978356758|60|36.7|0.08275|0.14528|0.17874834994803|0.23634569052811|513.9324737024|448.34138726714|741.55706564162|0.65|0.45|0.21096|20|9|0.0043185676037483|0.0718540562249|156.77000427246|2021-11-28|-0.41626|2020-04-05|0.64064|2020-04-12
2025-04-13 20:53:01|WEEKLY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-0.93743989212816|35|0.12181328847509||0|0|0.4958|0.6|0.87997|146|0.29439777873292|49|44.25|-0.0868|-0.00115|0.15990648075439|-0.068609259586067|124.04879516237|73.5711072|5.1903114365264|0.5|0.25|0.45873|8|3|-0.0017743041237113|0.14601048969072|23.638999938965|2021-01-03|-0.57407|2022-05-08|1.18889|2022-09-25
2025-04-13 20:53:02|WEEKLY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-26.721101084109|50|1.6387002596443||0|0|0.35671|22.38|0.16219|39|0.16219076131494|39|32.72|0.02607|0.15166|0.13798234922652|0.32373600200181|17.98993405047|1554.3336458607|172.81852888333|0.565|0.391|0.32316|46|17|0.0035196846846847|0.10185974903475|46.965000152588|2024-03-24|-0.36655|1997-03-30|1.43243|2001-02-04
2025-04-13 20:53:03|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
2025-04-13 20:53:04|WEEKLY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1911149456294|15|0.31091166314038|0.1667|1|1|0.16667|1.4|-0.09091|21|-0.41350208742015|27|39.67|-0.02164|0.05132|-0.18851417965056|-0.22538547034745|15.028881028189|23.411804797289|5.0401229640464|0.533|0.333|0.53328|15|8|0.00075147783251232|0.16019995073892|68.779998779297|2015-08-09|-0.38815|2019-03-03|0.65221|2025-01-05
2025-04-13 20:53:05|WEEKLY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|90.972067155235|7|11.572641050215|-0.1156|1|1|-0.11558|108.97|-0.32044|7|0.35118312016274|24|23.8|-0.18968|-0.01771|-0.02292909856924|0.14431047992908|50.569790289544|209.0911631243|708.97462768748|0.6|0.4|0.37127|15|5|0.0091690909090909|0.12335217630854|171.5901184082|2021-10-17|-0.25786|2021-02-28|0.4065|2024-07-28
2025-04-13 20:53:06|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
2025-04-13 20:53:07|WEEKLY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-12.140650597352|13|1.5182902118975||0|0|0.00347|8.62|-0.2792|8|-0.27920423917795|8|30.36|0.08309|0.25332|0.019177448407627|0.17865999337988|8.4490786242457|55.543279712913|159.62962469119|0.591|0.364|0.40956|22|9|0.0083533823529412|0.12715013235294|55.349998474121|2020-02-23|-0.35802|2024-04-14|3.7|2016-12-04
2025-04-13 20:53:08|WEEKLY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|-9.0014825740968|17|1.6804941786499||0|0|0.54961|4.29|-0.52612|45|-0.52611943095725|45|48.33|0.11429|0.28964|0.064364745461163|-0.051558651706201|89.575481952682|58.620395765011|1.7610836840579|0.417|0.333|0.54721|12|3|-4.5805369127515E-5|0.15946067114094|735.07501220703|2014-12-14|-0.45488|2015-08-16|0.87207|2014-06-15
2025-04-13 20:53:09|WEEKLY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-27.458593598571|2|2.2698281024593|-0.0265|-1|1|-0.02652|20.9|-0.13726|20|-0.13725862100955|20|41.3|-0.06943|0.16087|0.063535008326154|0.2543902237144|-0.51793026122124|502.96125693316|1595.4198878959|0.625|0.393|0.36789|56|22|0.0055674675885912|0.12011778305964|44.880001068115|2023-03-05|-0.5186|2009-01-18|1.21649|2009-01-11
2025-04-13 20:53:11|WEEKLY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-35.732555766434|24|1.8809242074814|0.0286|-1|1|0.02863|34.27|-0.10661|16|-0.10660933705317|16|44.26|-0.01604|0.02126|0.014029183271425|0.091096102525829|85.401806023085|220.01133535702|668.03118310454|0.529|0.353|0.1428|34|17|0.00193375|0.052187807591623|53.770000457764|2021-09-05|-0.21884|2002-10-13|0.2065|2001-03-11
2025-04-13 20:53:13|WEEKLY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|38.720722536208|68|3.6494939777176|0.3938|1|1|0.39384|41.16|-0.17603|35|0.45111013744027|67|33|-0.0328|0.08179|-0.041846588904176|0.021977568977741|26.107234534776|86.522112984265|295.26543103583|0.487|0.308|0.24987|39|11|0.0028184785819793|0.088446713441654|75|2000-07-23|-0.27633|2009-05-03|0.35433|1999-12-19
2025-04-13 20:53:14|WEEKLY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-15.212452674176|1|0.79081750719612||1|0|0|12.19|-0.13362|7|-0.13361763718677|7|37.23|-0.01808|0.01337|-0.0025738405320179|-0.036751429071631|82.421485057361|66.358423959298|64.840425931258|0.636|0.409|0.1826|22|13|0.00081100122100122|0.05261778998779|28.950000762939|2013-01-27|-0.50933|2020-03-22|0.51902|2020-03-29
2025-04-13 20:53:15|WEEKLY|01763|986081|/equities/pavmed-inc|R2000GROWTH|0.55681579066569|31|0.16179741133722|-0.6192|1|1|-0.61916|0.6779|-0.56566|8|-0.56565658148164|8|47|0.12805|0.41895|0.34028144955989|0.25081005503482|181.24078655841|112.66288715013|0.31603730364001|0.444|0.333|0.69762|9|4|0.026460176600441|0.19440715231788|228.60000610352|2016-08-07|-0.9334|2017-07-09|14.5|2017-07-16
2025-04-13 20:53:16|WEEKLY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|-3.7754088270792|18|0.90513626496422||0|0|0.83264|1.2|-0.41707|13|-0.41707317356833|13|45.5|-0.11347|0.08882|0.30092554212252|0.1243590904476|190.36862152831|103.99133710345|5.6074769582923|0.667|0.5|0.68924|6|2|0.0017686896551724|0.21084651724138|133|2020-12-13|-0.6814|2025-01-12|0.53818|2022-11-13
2025-04-13 20:53:17|WEEKLY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-3.1022247347527|169|0.98871657784756||0|0|0.99995|0.138|-0.00547|20|-0.005467495890204|20|18.75|-56.41412|57.34462|152.23293846027|228.36425917556|44170.984857798|45523.01850747|1.3772454115609|0.375|0.25|0.48844|8|1|1.3791144968553|0.17831773584906|11454|2020-12-27|-0.67368|2025-02-02|444.95075|2019-04-21
2025-04-13 20:53:18|WEEKLY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|-17.308866510322|5|2.1446221701072|0.1486|-1|1|0.1486|11.545|0.25672|101|0.25671922776244|101|47|0.58953|0.92428|0.97322145031269|1.1228353418353|2497.4398017915|1103.1032164622|641.38891011845|0.5|0.375|0.50022|16|7|0.010522486772487|0.15771694444444|89.552001953125|2013-05-19|-0.30678|2015-11-01|2.96752|2013-02-03
2025-04-13 20:53:19|WEEKLY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-11.557938451331|23|0.75282935127994|0.2889|-1|1|0.28892|9.18|-0.11332|17|-0.11332421185796|17|51.17|0.09961|0.176|0.15378373566824|0.20296153378237|163.0619730099|179.60542908271|62.461730872542|0.5|0.417|0.17508|12|6|8.6588050314465E-5|0.059236933962264|42.099998474121|2022-04-24|-0.20936|2022-05-15|0.16594|2014-12-28
2025-04-13 20:53:21|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
2025-04-13 20:53:22|WEEKLY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|-10.960929710704|2|0.97447652255103|-0.0101|-1|1|-0.01005|8.04|0.93674|74|0.93673960573342|74|43.46|0.07762|0.14838|0.18233671287196|0.27044808915444|1526.7245438954|1929.0507976376|412.3076802692|0.519|0.352|0.18423|54|17|0.0019621848381601|0.065103181431005|73.309997558594|1999-05-02|-0.30578|2000-10-08|0.87725|2020-08-09
2025-04-13 20:53:23|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
2025-04-13 20:53:25|WEEKLY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|0.61384428813754|25|0.26284681825632|-0.3785|1|2|-0.48236|0.7661|-0.55825|20|-0.55825241182775|20|39.44|-0.05431|0.08071|0.042242945024465|-0.13195077994362|66.036626005134|42.20078092377|5.1073332627615|0.444|0.333|0.55037|9|3|-0.0012768337730871|0.1790682585752|31.690000534058|2020-05-31|-0.35916|2020-03-15|0.70739|2024-10-06
2025-04-13 20:53:26|WEEKLY|01772|16807|/equities/omeros-corp|R2000GROWTH|-11.199972002512|2|1.587490667504|0.0467|-1|1|0.04674|6.73|-0.18934|27|-0.18933659145095|27|31.08|-0.08964|0.06942|-0.068217417598333|0.0048840858868583|6.4973813228637|42.40052986741|79.55082728992|0.538|0.423|0.49827|26|10|0.0066524598269469|0.15093678615575|30.229999542236|2015-08-23|-0.46222|2021-10-03|0.77778|2022-07-03
2025-04-13 20:53:27|WEEKLY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-103.05599580072|18|7.0919990071413|0.1152|-1|1|0.11516|82.52|-0.09591|29|-0.095905149552922|29|37.96|0.02915|0.11203|0.021298145282849|0.12550415771597|97.590958406234|219.98940736245|660.15997314453|0.464|0.286|0.21486|28|8|0.0033581388888889|0.074734981481481|113.33999633789|2023-07-23|-0.30637|2008-11-16|0.37761|2009-02-08
2025-04-13 20:53:28|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
2025-04-13 20:53:29|WEEKLY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-17.994820668536|84|2.0532735434631|0.5458|-1|1|0.54579|11.16|0.13317|43|0.13316503635296|43|34.32|0.05639|0.14439|0.095830639512839|0.18334676389236|554.87205866754|1547.6629791994|2426.0868793399|0.5|0.333|0.22947|66|22|0.0032373296422487|0.081514135434412|56.369998931885|2000-05-21|-0.27122|2008-10-12|0.3125|1981-05-31
2025-04-13 20:53:31|WEEKLY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.97134996945426|11|0.15260444672632||0|0|0.02339|0.5427|-0.38695|31|-0.38694532562476|31|39.85|-0.08085|0.17168|0.11449998436038|0.49147005038037|-4.4625884665699|785.6033299501|31.011428151812|0.5|0.294|0.40413|34|12|0.0056139706959707|0.14521201465201|24.569999694824|2021-02-14|-0.54074|2025-02-02|2.43678|2022-04-17
2025-04-13 20:53:32|WEEKLY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.2481024367952|22|0.382700824186||0|0|0.19392|2.12|-0.59034|66|-0.59034266617032|66|37.22|-0.29874|0.0297|-0.27754271265165|-0.43998296304762|0.74188426746039|0.54611711160748|0.14247311058865|0.5|0.389|0.69755|18|7|0.0053021418234443|0.19746697539797|1890|2012-01-08|-0.80785|2022-07-24|2.82143|2023-08-13
2025-04-13 20:53:33|WEEKLY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|-0.81087421935125|52|0.17997473829761|0.9261|-1|1|0.92612|0.2955|-0.76624|9|-0.76624386835816|9|34.2|0.20037|0.40768|0.33783501995461|0.8875133773256|2.9229304135335|117.32512875002|1.9700000683467|0.6|0.333|0.60909|15|7|0.0063568262411347|0.18876936170213|80|2014-11-02|-0.84851|2024-12-08|3|2014-08-03
2025-04-13 20:53:34|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
2025-04-13 20:53:36|WEEKLY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-0.54997297384599|51|0.11582703965384||0|0|0.7875|0.306|-0.28|25|-0.27999997138977|25|37.5|-0.04565|0.28311|0.28559901860765|0.46557304205352|-30.808440028046|99.205010632137|0.0097919998168944|0.607|0.393|0.55749|56|22|0.0058416511627907|0.18539138139535|21717.5|1986-05-25|-0.72121|2018-07-01|2.94613|1985-12-08
2025-04-13 20:53:38|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
2025-04-13 20:53:38|WEEKLY|01782|1172578|/equities/latham-group|R2000GROWTH|4.926035951171|56|1.036572447469|0.4478|1|2|0.37637|5.01|-0.52301|24|-0.38956462371921|12|30.4|-0.09037|-0.01761|-0.45628857653195|-0.38956462371921|29.11737756|61.044|18.385321940851|0.4|0.2|0.52221|5|1|-0.0015628985507246|0.16121898550725|34.729999542236|2021-05-23|-0.34369|2022-06-19|0.51862|2024-08-11
2025-04-13 20:53:39|WEEKLY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|8.5407585479123|6|1.4266052460798|-0.0361|1|1|-0.03607|11.49|0.14171|72|0.14171400748556|72|47|-0.09644|0.21385|0.041840493325326|0.05032679800501|48.349867961308|48.37841122393|15.51444794746|0.545|0.455|0.4366|11|5|0.0044349233716475|0.15625214559387|129.10800170898|2015-06-14|-0.75309|2016-02-07|1.79882|2021-02-14
2025-04-13 20:53:40|WEEKLY|01784|17175|/equities/siga-technologies|R2000GROWTH|-7.3506387988065|25|0.75169167874261|0.1204|-1|1|0.12038|5.955|-0.57721|6|0.60325535687583|17|39.31|-0.11983|0.07071|-0.0054447391116132|0.10787336613223|-24.044277416209|131.27379752206|103.56521606445|0.528|0.361|0.49366|36|15|0.0061500694927033|0.16096397498263|23.227058410645|2022-08-21|-0.56429|2015-12-27|1.11892|2006-10-22
2025-04-13 20:53:41|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
2025-04-13 20:53:43|WEEKLY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-9.672896411422|2|1.6873689014921||0|0|-0.35849|5.76|-0.5|28|-0.28555432291048|20|25.88|-0.33936|-0.21419|-0.42964044306969|-0.28555432291048|17.740865175|71.445|18.402557090358|0.375|0.125|0.59918|8|3|0.00058850961538461|0.19172552884615|42.810001373291|2021-07-18|-0.28771|2022-03-06|0.73469|2023-07-16
2025-04-13 20:53:44|WEEKLY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|0.42917299390903|10|0.35693372139445|-0.4204|1|2|-0.73088|0.549|0.36301|16|0.36300802878353|16|61|0.29432|0.6876|0.36300802878353|0.36300802878353|136.301|136.301|2.6293105692605|0.333|0.333|0.45247|3|0|0.01213328125|0.241718125|78.819999694824|2021-12-05|-0.65453|2021-12-19|4.7031|2025-02-09
2025-04-13 20:53:44|WEEKLY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-5.0919738095571|102|1.2881412599341||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|-0.0025862450592885|0.14882399209486|43.919998168945|2021-02-28|-0.60976|2025-02-16|1.27477|2022-07-17
2025-04-13 20:53:45|WEEKLY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-33.732067914131|7|4.3656726980614||0|0|0.21376|21.48|0.47519|27|0.47519155151036|27|31.83|0.05069|0.26214|0.20797241026264|0.13217349379978|158.27582897396|116.41609404|30.915369177357|0.5|0.333|0.46288|6|1|0.00011812182741117|0.15613299492386|83.209999084473|2021-08-08|-0.40931|2023-03-05|0.36077|2024-11-10
2025-04-13 20:53:46|WEEKLY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-30.819069078372|10|2.5673730144255||0|0|0.21865|22.62|-0.30758|28|-0.30758192269677|28|38.96|-0.00897|0.08745|0.0097635842010598|0.055871820823274|55.786988996485|135.47865602247|127.43662444638|0.44|0.34|0.23916|50|14|0.0017217986714359|0.077510700051099|154.17999267578|2021-04-18|-0.31|2009-03-01|0.2979|2009-08-30
2025-04-13 20:53:48|WEEKLY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|-12.236685979589|23|1.4572287361569||0|0|0.38221|7.5|0.15122|27|0.15122382511947|27|26.25|-0.17343|-0.04326|-0.12110760246084|-0.12205027697642|55.735602121229|63.21236007035|22.169670688919|0.5|0.375|0.38254|8|3|-0.0020164224137931|0.14358327586207|70.333099365234|2021-03-14|-0.27498|2023-04-16|0.3913|2023-05-28
2025-04-13 20:53:49|WEEKLY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-5.0841266962201|2|0.58054220187367||0|0|0.06907|3.1|-0.30976|6|-0.29188256793694|21|43.21|-0.10758|0.16036|0.13041597725275|0.38020377465247|-238.04226015391|699.58930483613|112.72726925937|0.658|0.395|0.42852|38|16|0.0057950395617772|0.13728112598904|12.569999694824|2022-01-02|-0.5177|2020-03-15|1.16854|2005-02-20
2025-04-13 20:53:50|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
2025-04-13 20:53:51|WEEKLY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|6.3064667555731|23|0.59218115784724|-0.0707|1|1|-0.07065|6.84|-0.12824|14|-0.040520685742075|33|35.6|-0.05817|-0.01064|-0.12824205463221|0|87.176|100|28.500000635783|0.2|0|0.32283|5|2|-0.00172155|0.1373615|29.810600280762|2021-07-11|-0.44832|2021-08-15|0.35337|2022-09-11
2025-04-13 20:53:51|WEEKLY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-34.957878089852|52|2.3642927729112||0|0|0.2058|28.48|-0.16137|17|-0.16136571520179|17|42.8|-0.01279|0.0402|0.058190056658523|0.14706294461892|98.416094901225|285.74603772011|924.67533271778|0.63|0.391|0.21601|46|22|0.0021893663366337|0.069342722772277|50.310001373291|2023-02-05|-0.18106|1999-09-26|0.34|1987-12-20
2025-04-13 20:53:53|WEEKLY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-13.564270658162|49|1.358006346632||0|0|0.42899|9.73|-0.07804|18|-0.078037388133778|18|33.79|-0.04277|0.04876|0.040664514693716|0.15402766454644|156.61517798434|1163.8295227529|3040.6249249121|0.485|0.294|0.22241|68|19|0.0028576854219949|0.070999552429668|26.489999771118|2023-03-05|-0.33905|2007-12-16|0.37882|2009-03-29
2025-04-13 20:53:55|WEEKLY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-5.3201098283331|83|0.52086996503011|0.4498|-1|1|0.44984|3.51|-0.2919|9|-0.2918978965184|9|28|-0.05988|0.00913|-0.31935553920405|-0.31935553920405|46.2523839|46.2523839|7.8330727134398|0.5|0.5|0.43743|4|2|-0.0084324226804124|0.13932164948454|69.410003662109|2021-09-12|-0.50589|2022-08-14|0.27379|2022-07-10
2025-04-13 20:53:55|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
2025-04-13 20:53:57|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
2025-04-13 20:53:57|WEEKLY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-7.3213976469086|5|0.82699459551636||0|0|-0.20472|6.12|-0.23176|11|-0.23176046168104|11|48.5|-0.01949|0.06962|-0.33022426304205|-0.36217491104243|28.599775121491|38.98126584|0.44347825257674|0.75|0.5|0.68893|4|2|-0.014937424242424|0.20133580808081|1416.8000488281|2021-07-04|-0.60061|2024-02-04|0.92932|2024-12-29
2025-04-13 20:53:59|WEEKLY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|-6.3249192711848|47|0.51163976977727||0|0|0.23015|4.75|-0.19346|25|-0.19346405236906|25|86|0.33904|0.35483|-0.19346405236906|-0.19346405236906|80.654|80.654|7.9762916864603|0.5|0.5|0.24009|2|1|-0.0094070183486238|0.10015211009174|64.729873657227|2021-02-14|-0.32721|2021-08-15|0.17261|2022-03-20
2025-04-13 20:54:00|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
2025-04-13 20:54:01|WEEKLY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-20.161749851487|8|5.1289166251095||0|0|0.781|4.08|-0.32207|25|-0.244957519333|10|28.38|-0.11612|0.03331|0.035376927694699|-0.2219362641873|78.21388611127|60.48474432|1.0989898784393|0.5|0.25|0.65711|8|3|-0.0079324786324786|0.21098329059829|937.74749755859|2021-01-24|-0.6706|2022-01-09|0.88126|2024-11-17
2025-04-13 20:54:01|WEEKLY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|-0.91916296098815|44|0.14972098242636||0|0|0.61413|0.5325|-1.65269|2|-0.034682116374174|14|22.65|-0.27901|-0.09968|-0.30020857037542|-0.15120955677089|-4.7252237595113|15.023987697139|4.2943552015475|0.6|0.45|0.47103|20|7|0.00050225806451613|0.14168965725806|35|2018-03-11|-0.55305|2024-05-12|1.78616|2024-05-05
2025-04-13 20:54:02|WEEKLY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.037363795905074|207|0.010971265260341||0|0|0.99962|0.0043|-0.33605|7|-0.11293884766345|58|38.25|0.0848|0.26807|-0.23007869586794|-0.17357467089141|34.408043960717|67.93016774|0.1700000092388|0.5|0.25|0.44805|8|3|4.2617187499988E-5|0.18308341796875|19.14999961853|2021-02-07|-0.93109|2024-12-22|1.6|2015-06-07
2025-04-13 20:54:04|WEEKLY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|12.526689935362|7|1.968703713485||0|0|0.02009|16.76|0.03068|53|-0.28691626266236|14|26.87|-0.14926|-0.0151|-0.168252821535|-0.21344619331693|22.735310647349|36.251459968328|135.81847667455|0.467|0.267|0.39121|15|6|0.0044748899755501|0.12793144254279|66.139999389648|2018-09-16|-0.34003|2023-04-09|0.44661|2020-08-09
2025-04-13 20:54:05|WEEKLY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-9.5286049246145|4|1.1895015835548|0.1688|-1|1|0.16876|5.96|0.25569|15|0.25569177379914|15|37|0.11038|0.20367|0.19606152746436|0.32939148645994|246.99066590545|453.92570956837|26.026201473489|0.615|0.385|0.3491|26|14|0.0027949015544041|0.12139378238342|152.18620300293|2020-02-23|-0.56159|2015-01-18|0.72313|2022-12-04
2025-04-13 20:54:06|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
2025-04-13 20:54:07|WEEKLY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-6.3752021098689|21|1.018400725542|0.5706|-1|1|0.57062|3.77|0.4932|120|0.49319720443679|120|104.5|0.68648|0.71736|0.49319720443679|0.49319720443679|149.32|149.32|7.7096111723664|0.5|0.5|0.6576|2|2|-0.0025004366812227|0.19166860262009|60.270000457764|2020-12-06|-0.49832|2021-12-05|0.45614|2023-01-15
2025-04-13 20:54:08|WEEKLY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-193.8846789333|18|17.32614061836|-0.0083|-1|1|-0.00831|165|0.22461|41|0.2246113102022|41|37.7|-0.07031|0.10658|0.11892502625192|0.4858102838977|37.333917629203|265.490623639|1640.1589773123|0.6|0.4|0.33455|10|5|0.011041725888325|0.12552961928934|219.33999633789|2024-07-28|-0.27726|2019-09-29|0.71088|2021-12-05
2025-04-13 20:54:10|WEEKLY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-20.896115545728|112|1.4853718295024|0.3962|-1|1|0.39623|16.24|-0.33587|9|-0.17818616401164|13|27.06|-0.07002|0.05111|0.031276702303667|0.17962557465211|57.634229029675|150.91197326488|828.57140076752|0.5|0.333|0.2861|18|8|0.0056043311036789|0.087046705685619|38.742000579834|2022-11-20|-0.34995|2019-03-10|0.24754|2018-03-11
2025-04-13 20:54:10|WEEKLY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.014748056652631|209|0.0048826855517204|1|-1|1|1|0.0001|5.87568|46|5.8756814544435|46|30.5|0.45615|0.91744|1.834107510272|2.7575442278986|434.02367947318|439.63785488|9.0252702812009E-5|0.5|0.333|0.52386|6|2|0.086301278772379|0.24455043478261|736|2021-02-07|-0.99323|2024-07-21|29|2025-04-06
2025-04-13 20:54:11|WEEKLY|01813|16459|/equities/kirklands|R2000GROWTH|-1.7388817017732|6|0.18462723312968||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|0.0023788795282224|0.12674608256108|34.450000762939|2021-05-02|-0.48635|2019-06-09|0.59477|2020-08-23
2025-04-13 20:54:12|WEEKLY|01814|50983|/equities/mri-interventions|R2000GROWTH|-17.619634370788|3|2.188211355204|0.0418|-1|1|0.04177|11.47|0.66946|63|0.66945608642391|63|37.22|-0.10442|0.1207|0.010361783159802|0.093485710746943|46.623760035879|112.79741442894|38.233334223429|0.444|0.278|0.47332|18|5|0.0048869494047619|0.1709171577381|200|2012-07-08|-0.46667|2017-05-28|0.69118|2012-07-01
2025-04-13 20:54:13|WEEKLY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-0.023621350836315|174|0.0083114052930701||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|0.19265447115385|0.44005663461538|1084.8000488281|2021-10-03|-0.98625|2024-10-27|26.5|2025-01-19
2025-04-13 20:54:15|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
2025-04-13 20:54:16|WEEKLY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.2769146319761|64|0.77035162467666|-0.8892|1|1|-0.88921|2.92|0.89844|70|0.69453807629038|12|45.19|0.14939|0.39366|0.4324299600962|0.35509770186441|2499.0285303175|263.75786317401|0.12166666984558|0.714|0.476|0.50603|21|12|0.0014478162055336|0.17024554347826|2239.5|2015-11-15|-0.75|2005-11-13|1.02055|2025-04-06
2025-04-13 20:54:16|WEEKLY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-28.945467208498|14|1.7895852583243|-0.1108|-1|1|-0.11083|26.16|-0.06026|35|-0.060255397488495|35|29.95|-0.06538|-0.01691|-0.043229532175776|0.0023018060258171|39.130362797459|91.88537687694|188.74459231901|0.8|0.5|0.19908|20|10|0.0019956209150327|0.066580490196078|38.650001525879|2022-08-21|-0.19029|2015-09-27|0.17332|2015-12-20
2025-04-13 20:54:17|WEEKLY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-5.3622995712926|3|0.78409986027644|0.1616|-1|1|0.16164|3.06|-0.33567|11|-0.33567046230721|11|32.89|0.00225|0.11661|0.11768514410884|0.12311598747802|144.23403245831|108.51917583372|25.040915514837|0.5|0.361|0.31135|36|14|0.0021319224283305|0.1050484232715|95|2015-08-09|-0.50432|2020-03-15|0.60244|2020-04-12
2025-04-13 20:54:18|WEEKLY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-24.206996586415|2|2.1930991132535||0|0|-0.05248|18.05|0.09027|28|0.090273370477928|28|47.29|0.08922|0.22239|0.28117839608896|0.51865041241966|324.29463092503|2380.206096628|282.03123387648|0.524|0.333|0.34517|42|18|0.0041077050830398|0.11692770508304|56.240001678467|2019-09-01|-0.50822|2000-04-16|0.61146|1998-12-06
2025-04-13 20:54:21|WEEKLY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|3.5012446845794|96|0.7032648822092|1.8418|1|1|1.84177|4.49|||0.090273370477928|28|111|0.86473|0.86944|0|0|100|100|38.441777857904|0|0|0.78532|1|1|0.0011592233009709|0.17037660194175|13|2021-06-20|-0.34733|2022-04-03|0.50258|2023-01-15
2025-04-13 20:54:21|WEEKLY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-2.60188682537|61|0.24659560674006|0.574|-1|1|0.57403|1.87|-0.25146|21|-0.2514579967102|21|43.83|-0.24938|-0.04241|-0.17236639557214|-0.22070980719106|0.058173548955531|2.2815367022467|0.020504386017197|0.708|0.458|0.5215|24|13|0.0010302517985612|0.17202693345324|15720|2004-01-11|-0.72381|2015-03-29|2.02564|2012-11-11
2025-04-13 20:54:22|WEEKLY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|-75.786980403199|12|6.3873102707116|0.1899|-1|1|0.18991|56.99|0.21136|52|0.21135704132454|52|37.54|-0.0568|0.29507|0.49278817244667|0.62210256781829|1199.5282209062|878.18079751706|911.84002685547|0.561|0.415|0.31539|41|14|0.0077584516129032|0.11801107096774|171.88000488281|1996-10-13|-0.69984|1999-12-12|2.33156|1995-06-25
2025-04-13 20:54:23|WEEKLY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|-1.93431325972|22|0.2481044207014||0|0|0.32099|1.1|-0.39252|46|-0.075859521000505|14|40.1|-0.23713|0.10845|0.014182309536746|-0.093654686625683|67.001965011122|59.546782025379|5.7142858381395|0.6|0.4|0.5297|10|3|0.0063254739336493|0.17095260663507|48.490001678467|2017-07-09|-0.71986|2021-12-05|2.7377|2022-12-18
2025-04-13 20:54:24|WEEKLY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|-44.664289222511|16|2.2968880488351|-0.0462|-1|1|-0.04619|42.13|-0.11358|22|-0.11358132979859|22|37.75|-0.05168|-0.01498|-0.034986896991087|-0.0025295558164064|71.212672238228|95.857819857184|256.85891946528|0.667|0.417|0.1738|12|7|0.0027284615384615|0.057369230769231|54.939998626709|2023-07-23|-0.22759|2020-03-15|0.21364|2016-11-13
2025-04-13 20:54:27|WEEKLY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|-28.063468824991|4|4.1955405864621||0|0|0.01538|17.93|0.26899|28|0.26898944950464|28|54.5|0.92312|1.35467|0.17688599240598|0.085463223712862|155.6282833949|114.45528406|943.68423842988|0.375|0.25|0.50193|8|3|0.019877790432802|0.19186250569476|34.779998779297|2025-02-16|-0.78166|2016-04-03|4.4|2016-04-10
2025-04-13 20:54:28|WEEKLY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-7.3842211246718|6|0.82140701612594||0|0|0.18494|4.98|-0.22763|16|-0.22762586883424|16|31.97|0.00799|0.13132|0.095393317986549|0.15450048118284|102.69314168323|150.59634617263|92.222220946732|0.6|0.433|0.26657|30|11|0.0025404149377593|0.094703858921162|23.260000228882|2021-03-21|-0.32997|2020-03-15|0.54167|2011-11-20
2025-04-13 20:54:29|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
2025-04-13 20:54:30|WEEKLY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-3.8969942301328|6|0.5250814348398|0.3072|-1|1|0.30723|2.3|0.22583|16|0.22582778031799|16|33.74|-0.00395|0.09452|0.079127624310832|0.14082355716897|110.78942672729|253.43447624554|84.49669546755|0.519|0.333|0.31397|54|22|0.0036358237547893|0.11429755883963|32|2006-05-14|-0.58416|2020-03-15|0.65394|2020-06-07
2025-04-13 20:54:31|WEEKLY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-41.982907183021|14|2.9168023689092||0|0|0.07172|34.69|0.82256|92|0.82256485825496|92|64|0.28054|0.35663|0.64793231217546|0.64793231217546|437.46789559886|437.46789559886|239.24136983937|0.375|0.375|0.21171|8|2|0.0028139428571429|0.066016247619048|95.040000915527|2022-05-01|-0.30876|2020-03-22|0.36053|2020-04-12
2025-04-13 20:54:33|WEEKLY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|-20.150697250922|8|2.9649440824269|0.1467|-1|1|0.14666|12.51|-0.4368|13|-0.43680370877081|13|24.22|-0.21572|0.33827|0.43189149276499|0.94450744031994|-227.43081674717|626.91815837324|190.41095741278|0.556|0.37|0.6811|27|11|0.021995083207262|0.23477|155.67999267578|2014-12-28|-0.495|2012-11-11|3.28058|2017-11-26
2025-04-13 20:54:34|WEEKLY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|-74.839928173468|6|5.4849759815287|0.1146|-1|1|0.11462|57.24|0.39486|65|0.3948580847186|65|37.21|0.109|0.20099|0.11478155318922|0.3800438281097|40.497275287918|272.04342452349|1987.4999793039|0.571|0.321|0.26373|28|12|0.0045337153772684|0.081515635148042|88.459999084473|2024-12-01|-0.28551|2015-10-18|0.36945|2020-04-12
2025-04-13 20:54:35|WEEKLY|01833|52674|/equities/chromadex-corp|R2000GROWTH|5.0864012084468|24|0.97754493174321|0.4295|1|2|0.01195|5.93|-1.33466|17|0.80091149894703|51|33.76|-0.27204|0.10014|-0.33452171476753|0.13716973139476|27.380232183022|86.180204819756|148.24999570847|0.56|0.32|0.45256|25|10|0.014797312572088|0.17963808535179|23.659999847412|2021-02-28|-0.684|2008-09-28|2.75|2011-02-20
2025-04-13 20:54:36|WEEKLY|01834|16552|/equities/luna-innovations|R2000GROWTH|-1.3716073290366|87|0.31053577217322|0.9148|-1|1|0.91477|0.6|-0.40181|11|0.057796535784416|16|56.13|0.09443|0.26992|0.32552434822077|0.47984123488701|394.54651344342|576.22323740135|10.000000397364|0.625|0.438|0.38653|16|6|0.0041156300813008|0.14993544715447|13.050000190735|2021-03-14|-0.48889|2009-04-26|2.63333|2009-09-27
2025-04-13 20:54:37|WEEKLY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-0.063959060013515|174|0.020619686696132|1|-1|1|0.99999|0.0021|0.30823|71|0.30823434193425|71|23.65|-0.25828|0.02201|-0.094385523740307|0.014838434001534|-0|28.176594050922|0.00050727945203907|0.692|0.5|0.4887|26|11|0.27300870558376|0.23888840101523|2568.9982910156|2013-10-27|-0.9725|2024-07-28|171.19999|2025-01-05
2025-04-13 20:54:39|WEEKLY|01836|17278|/equities/stereotaxis|R2000GROWTH|-2.4991111654631|47|0.30470147194676||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|0.0044002690166976|0.1575367903525|153.96000671387|2007-11-04|-0.61006|2011-08-14|3.31613|2013-08-04
2025-04-13 20:54:40|WEEKLY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|-380.98792411506|8|25.428804107419|0.0141|-1|1|0.01412|333.65|-0.12304|47|0.63099050176401|62|46.54|0.07751|0.13689|0.15961327218024|0.36773083770864|225.31347611961|593.07339119927|3826.2612807255|0.5|0.308|0.19992|26|10|0.0038988167625308|0.064031454396056|443.1748046875|2023-12-17|-0.21422|2020-03-22|0.24383|2009-04-19
2025-04-13 20:54:41|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
2025-04-13 20:54:41|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
2025-04-13 20:54:43|WEEKLY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-1.1696655856614|104|0.28195519603108||0|0|0.97751|0.3307|-0.35898|24|-0.35897996593878|24|49.75|0.54877|0.93442|1.5110578743953|1.5110578743953|280.8372722|280.8372722|3.4483837831016|0.5|0.5|0.44774|4|1|-0.0049392715231788|0.16449930463576|66.400001525879|2021-04-18|-0.59629|2025-04-06|0.39608|2020-07-12
2025-04-13 20:54:44|WEEKLY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-7.5716037452798|4|0.57473110260312||0|0|0.10159|5.66|-0.1151|9|-0.11510189016803|9|52.3|0.01253|0.04983|0.096715977358828|0.13650313435908|217.78539857554|200.63278107513|69.108670786369|0.5|0.3|0.17654|20|7|0.00037566253574833|0.05754857006673|16.10000038147|2016-12-11|-0.18436|2009-03-08|0.18087|2020-04-12
2025-04-13 20:54:45|WEEKLY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|12.981085543604|47|2.78223819909|0.4107|1|1|0.41073|16.04|-0.50198|7|0.041265500897104|19|27.87|-0.06307|0.10028|0.16309765355171|0.57671971304731|37.134265509231|145.80108039187|388.37773537686|0.467|0.2|0.50692|15|7|0.010527672413793|0.17887476293103|45.819999694824|2021-02-14|-0.40893|2022-02-13|0.57493|2023-04-16
2025-04-13 20:54:46|WEEKLY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-5.5762762419398|7|0.65709207428878|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|-0.0044701030927835|0.13007850515464|28.700000762939|2021-09-19|-0.37164|2023-05-14|0.37965|2024-11-10
2025-04-13 20:54:47|WEEKLY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-15.280443457993|2|1.1084978673963||0|0|0.00907|12.02|0.17112|60|-0.19705097312492|28|42.25|-0.06229|0.05168|0.031051139266945|0.043911171674066|111.21380681319|113.11388424874|109.77169559029|0.5|0.333|0.2887|12|5|0.0021291535433071|0.091902027559055|24.889999389648|2021-06-20|-0.27801|2017-05-28|0.3|2020-03-29
2025-04-13 20:54:48|WEEKLY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-1.0557493016081|41|0.14304976810868||0|0|0.49779|0.683|0.07087|45|0.070866169078949|45|48.15|-0.00051|0.14677|-0.1020547439373|-0.028901839172546|12.876123185206|50.885487046424|57.637135958956|0.5|0.3|0.40453|20|7|0.0036447657028913|0.13605158524427|4.8499999046326|2007-04-22|-0.34225|2019-07-14|0.73333|2008-11-02
2025-04-13 20:54:49|WEEKLY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|31.415987628258|6|3.4655298674698|-0.0785|1|1|-0.07847|38.52|0.6785|101|0.67850375730507|101|50.21|0.18121|0.33045|0.32563991079633|0.47664116572335|484.33068962388|868.79648510748|363.39621765582|0.579|0.421|0.31274|19|10|0.0043511678832117|0.10744419186653|54.990001678467|2021-02-14|-0.29642|2014-12-21|0.63793|2009-08-30
2025-04-13 20:54:50|WEEKLY|01847|15935|/equities/durect-corp|R2000GROWTH|0.68988111490888|46|0.12016022970369||0|0|-0.56199|0.749|-0.57083|7|-0.33659284171291|15|28.72|-0.24302|-0.02989|-0.16954546620833|-0.084414769924801|0.14755656556681|6.8631682981229|0.4993333419164|0.442|0.326|0.48971|43|10|0.002496484375|0.16258075|163.75|2000-11-12|-0.80571|2023-11-12|0.62717|2023-01-08
2025-04-13 20:54:51|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
2025-04-13 20:54:52|WEEKLY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-2.2406575621887|2|0.35688586836801||0|0|-0.02049|1.245|-0.50607|19|-0.50607286863204|19|39.33|-0.04097|0.20607|-0.021207903316843|0.22352526026628|49.411227637027|96.47045616|5.0878628512626|0.667|0.333|0.53927|6|3|-0.00088139240506329|0.20018974683544|33.349998474121|2021-01-24|-0.39315|2023-11-12|1.59811|2023-08-20
2025-04-13 20:54:53|WEEKLY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|62.381114569757|71|5.110107958808|0.3608|1|2|0.31886|63.925|0.00159|26|0.0015908124904573|26|38.56|-0.00533|0.06621|0.097557991362581|0.20507968846058|177.59309031057|497.96660054551|2598.5771644627|0.488|0.341|0.14657|41|14|0.0027817565112053|0.054967989097517|79.790000915527|2024-12-01|-0.32718|2011-03-27|0.2805|2001-04-01
2025-04-13 20:54:55|WEEKLY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-37.702957930889|56|4.532219192295|0.6325|-1|1|0.63254|24.73|-0.12602|15|-0.12601793273228|15|32.13|-0.01164|0.05206|0.023786459630508|0.083597932876961|60.503150097172|230.79210411963|319.09676828692|0.75|0.442|0.23835|52|30|0.0021640382387022|0.074515811123986|124.5299987793|2021-05-16|-0.45891|2020-03-22|0.41426|2020-04-12
2025-04-13 20:54:56|WEEKLY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|5.027265327139|59|0.92383397004419|0.4298|1|2|0.10211|6.26|-0.0897|15|-0.089704703631179|15|28.63|-0.55491|0.14916|-0.02515108575711|0.038547398886393|20.043571035814|54.667476319247|24.549020505419|0.632|0.474|0.47258|19|5|0.015374219269103|0.12899265780731|60|2020-08-02|-0.43347|2020-08-16|9.40476|2020-08-02
2025-04-13 20:54:57|WEEKLY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.0021360986759475|176|0.00071169955864916|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|0.44242783018868|0.26396530660377|1010|2018-04-08|-0.99|2023-12-10|99|2023-12-03
2025-04-13 20:54:58|WEEKLY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-2.3602498943123|110|0.70088542552072||0|0|0.95211|1.2|-0.33351|17|-0.33351062545414|17|29.56|0.06847|0.15701|0.17926900271019|0.31095035549305|102.35194753019|110.57939054448|9.3750002328307|0.75|0.438|0.30013|16|10|0.0032021649484536|0.14891231958763|104.16999816895|2015-08-09|-0.77218|2024-10-06|1.14205|2025-04-06
2025-04-13 20:54:59|WEEKLY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|-21.323226206644|6|1.9729680756162|0.0525|-1|1|0.05252|17.14|0.21165|42|0.21165437259346|42|46.75|0.07757|0.15245|0.10498103783825|0.25789468500216|150.81150224337|198.77747050307|176.88338629392|0.625|0.375|0.2277|8|4|0.004886253298153|0.085901187335092|23.010000228882|2025-02-23|-0.54103|2020-03-15|0.56154|2020-04-12
2025-04-13 20:55:00|WEEKLY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|-19.337398831642|45|2.0509328471192||0|0|0.15359|15.21|-0.11215|39|-0.11215417408269|39|37.5|-0.07618|0.00623|-0.16727125007888|-0.16727125007888|69.04010385|69.04010385|44.748453330565|0.5|0.5|0.34145|4|1|-0.00018541237113402|0.1357381443299|52.259998321533|2021-09-05|-0.23062|2023-06-11|0.24575|2021-08-29
2025-04-13 20:55:01|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
2025-04-13 20:55:01|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
2025-04-13 20:55:02|WEEKLY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-1.5933311638347|215|0.25815362733735|0.9856|-1|1|0.98555|0.9898|-0.34135|32|-0.34134615384615|32|14.62|-1.72368|1.27311|3.8132833920093|5.1196282901154|420.6556433428|7543.3115507095|2.9694027608898|0.617|0.468|0.4436|47|14|0.092275682574917|0.16737582685905|8000|2010-02-07|-0.86667|2009-08-30|61.5|2003-12-14
2025-04-13 20:55:03|WEEKLY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-1.7832275112682|4|0.35464250313618||0|0|0.2359|0.7641|-0.29487|11|-0.29487241309291|11|28.14|-0.18522|0.07134|0.049233435743162|0.16956252231922|27.189148392889|148.13666077208|38.590909484989|0.714|0.429|0.61212|14|6|0.0093596977329975|0.22736748110831|25.379999160767|2021-05-02|-0.52258|2018-11-04|1.22768|2022-12-25
2025-04-13 20:55:05|WEEKLY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.0340054499551|36|0.44828584261626|0.1709|-1|1|0.17087|2.96|-0.35907|19|-0.35906645902706|19|40.07|0.11763|0.18407|0.25230842049424|0.38994886907565|130.91496637414|119.27637005009|53.818182511763|0.643|0.357|0.38154|14|9|0.0022939765100671|0.12466459731544|16.440000534058|2021-11-14|-0.37278|2020-04-05|0.4964|2020-08-16
2025-04-13 20:55:06|WEEKLY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-1.0547928712387|5|0.23833095204893|0.626|-1|1|0.62598|0.19|-0.69398|22|-0.69397588769451|22|38.03|0.13062|0.33241|0.33439051318434|0.41555408237128|628.4912908803|322.33709657857|0.64189187556482|0.594|0.406|0.32078|32|15|0.00047429156429156|0.10849826371826|105.72650146484|2018-06-24|-0.6349|2025-04-13|1.31959|2015-10-25
2025-04-13 20:55:07|WEEKLY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|-27.82242776549|14|2.0341424994871||0|0|0.15016|20.77|0.12224|56|0.1222387321638|56|44.58|0.04857|0.11858|0.042119614972395|0.053473952157772|106.50916969393|108.09272816149|139.48959018713|0.5|0.417|0.20766|12|4|0.0019915145985401|0.075885474452555|45.360000610352|2021-11-14|-0.33776|2020-03-22|0.278|2020-04-12
2025-04-13 20:55:08|WEEKLY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|6.9402568012961|18|0.52158110438161|6.6192|1|2|1.88814|8.52|-0.25051|8|-0.25050843269377|8|35.82|-0.09616|0.12053|0.071379924172535|0.1347952547457|67.261638522672|107.19498704746|46.890481133677|0.471|0.412|0.35925|17|6|0.0064787060702875|0.13556097444089|58.040000915527|2015-08-09|-0.74838|2016-01-03|2.54567|2024-12-15
2025-04-13 20:55:08|WEEKLY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|17.539364633853|7|2.5773712264409||0|0|-0.12629|22|-0.35668|9|-0.27782105389247|4|20.41|-0.11922|0.00354|-0.023508933672388|0.08757103555315|10.353728201317|60.468735251442|213.59222905442|0.63|0.407|0.39172|27|13|0.005592315978456|0.13098619389587|44.700000762939|2023-07-09|-0.3007|2020-03-15|0.42336|2015-05-10
2025-04-13 20:55:10|WEEKLY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-17.048450050768|14|1.2544832421728|0.1199|-1|1|0.11989|13.14|-0.15443|19|-0.16771155626101|13|35.1|-0.07933|-0.00684|-0.0096010444599213|0.10864622917402|86.761729138076|115.272165|85.214009586962|0.5|0.2|0.16671|10|5|0.00024763736263736|0.057071456043956|22.860000610352|2022-07-31|-0.13648|2020-03-15|0.113|2022-11-06
2025-04-13 20:55:11|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
2025-04-13 20:55:12|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
2025-04-13 20:55:13|WEEKLY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|-62.305198135096|22|10.473399302071||0|0|0.64068|31.2|||0.19661455544216|10|115.5|1.03014|1.3067|0|0|100|100|119.31166813796|0|0|0.29945|2|0|0.0061072222222222|0.11749976190476|121.05500030518|2024-09-22|-0.54506|2025-04-06|1.1069|2022-10-30
2025-04-13 20:55:14|WEEKLY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-12.558700879547|14|0.82586030964058|0.1262|-1|1|0.12619|10.11|-0.03664|43|-0.036644177303232|43|49.56|-0.04363|0.12603|0.066489196473839|0.093972025589366|137.03944146835|172.86221998789|1617.5999450684|0.531|0.375|0.35313|32|13|0.0086055159474672|0.12786323327079|16.629999160767|2021-04-18|-0.5|1994-05-22|1.4992|1994-04-24
2025-04-13 20:55:16|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
2025-04-13 20:55:17|WEEKLY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-9.0494437216477|2|0.8339812755173||0|0|0.00146|6.82|0.05728|44|0.057275523742135|44|45.06|0.20843|0.42034|0.38162285033485|0.65332527737484|-1661.5369892115|6296.6666566347|104.92307956402|0.667|0.444|0.4438|36|15|0.0065755268022181|0.15073584103512|37.25|2000-03-12|-0.7215|2016-02-14|0.87805|2013-07-28
2025-04-13 20:55:18|WEEKLY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|-11.672422336486|3|1.7391408042599||0|0|0.04108|6.77|-0.32634|22|-0.32633585389709|22|20.5|-0.41094|-0.27203|-0.22648009682757|-0.29727931196977|16.248309106949|31.545466742046|32.29961964045|0.6|0.3|0.58555|10|5|0.0031805314009662|0.18202743961353|36.799999237061|2021-09-12|-0.3703|2021-08-01|0.66667|2022-07-24
2025-04-13 20:55:19|WEEKLY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-43.651063854991|2|3.7353694723542||0|0|-0.09576|34.67|-0.17829|29|0.017671172499367|23|42.75|0.07241|0.17725|0.20303461182492|0.25751020974897|253.4509970895|308.44336455623|119.55171782395|0.5|0.438|0.28481|16|6|0.0022084379562044|0.08834001459854|286.57000732422|2021-01-31|-0.36872|2022-11-06|0.42269|2024-11-03
2025-04-13 20:55:20|WEEKLY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|-32.154550158827|22|2.4552165944871||0|0|0.15467|23.01|0.04108|48|0.041076654224069|48|37.75|-0.02985|0.08018|0.1657457504276|0.15153455910044|295.58585039436|233.62407359539|204.53333536784|0.5|0.438|0.23248|16|4|0.002950336|0.075552208|72.419998168945|2021-01-10|-0.31981|2023-10-08|0.44002|2020-04-12
2025-04-13 20:55:22|WEEKLY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|-1.8035954899446|1|0.23588182750198||1|0|0|1|-0.07407|24|-0.07407411086706|24|25.75|-0.2971|-0.0998|-0.33138894454993|-0.32288010409689|3.8332495208118|6.2070884137765|4.1911147293356|0.583|0.5|0.55773|12|5|0.00010155339805825|0.18596799352751|121.98000335693|2021-08-15|-0.77782|2021-10-31|0.79518|2023-03-26
2025-04-13 20:55:22|WEEKLY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|10.513360145828|12|0.19554658626829|0.5221|1|2|0.01371|11.09|||-0.07407411086706|24|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
2025-04-13 20:55:23|WEEKLY|01878|1081602|/equities/everquote|R2000GROWTH|19.46235260818|7|3.168764830505|-0.1688|1|2|-0.24814|20.21|-0.56098|17|0.84448416552198|48|31.64|0.05528|0.25796|0.18673426585|0.6327725578947|27.069171811335|421.56353290068|111.53420611722|0.727|0.364|0.49059|11|5|0.0061392937853107|0.14626370056497|63.439998626709|2020-07-19|-0.56374|2018-11-18|0.47806|2020-04-12
2025-04-13 20:55:24|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
2025-04-13 20:55:24|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
2025-04-13 20:55:26|WEEKLY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-25.565438786842|45|3.8034795256779||0|0|0.69339|13.69|-0.16943|9|-0.16942770213641|9|46.5|0.08503|0.22167|0.15332938881945|0.43253767509455|82.168008489949|219.12560784056|3.6409573352083|0.643|0.357|0.4258|14|6|0.00031925179856115|0.13714964028777|692|2013-11-10|-0.45027|2020-03-22|0.84513|2020-04-26
2025-04-13 20:55:27|WEEKLY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|6.6028597558293|33|0.74576229575307||0|0|0.16476|7.14|-0.15584|13|-0.15583873459803|13|32.18|-0.0189|0.07043|0.0428651660842|0.11594583215059|77.058202883024|339.19521208976|336.79246471292|0.561|0.404|0.23397|57|18|0.0020967738478028|0.075065289389067|23.309999465942|1999-04-18|-0.20766|2008-10-05|0.38051|2020-12-06
2025-04-13 20:55:28|WEEKLY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|-10.762193663358|1|1.1440811897117||1|0|0|6.735|-0.16231|22|-0.16231341225502|22|34.5|-0.31068|0.01836|-0.36505946035404|-0.36505946035404|19.235761560914|19.235761560914|26.380728368086|0.5|0.5|0.43383|6|1|-0.00018227053140097|0.14355618357488|37.169998168945|2021-06-20|-0.60182|2024-05-12|0.68201|2024-11-10
2025-04-13 20:55:29|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
2025-04-13 20:55:29|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
2025-04-13 20:55:31|WEEKLY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|-47.135697392546|8|3.4868993851619|0.1893|-1|1|0.1893|37.13|-0.2594|14|0.0063401200303543|25|30.8|0.01981|0.07872|0.0078942400452019|0.05514072348391|44.579397301555|207.75506783154|1497.1774509093|0.566|0.382|0.18867|76|33|0.0025671848381601|0.069395745315162|86.25|1999-12-12|-0.37507|2001-03-11|0.34337|2009-03-29
2025-04-13 20:55:32|WEEKLY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|105.20926627453|3|6.4270951481574|0.0106|1|1|0.01056|120.62|0.39318|85|0.39317781608244|85|42.95|0.0776|0.15209|0.14940210655658|0.26433082047042|230.69598144897|484.72247438087|10136.134197197|0.561|0.341|0.25937|41|20|0.0041679863868406|0.084090811117413|133.63999938965|2024-04-28|-0.2716|2008-01-27|0.40299|2000-12-03
2025-04-13 20:55:34|WEEKLY|01888|1061935|/equities/evolus-inc|R2000GROWTH|-14.819011298167|1|1.7040871273634||1|0|0|9.54|-0.35278|8|-0.35278153934942|8|26.71|-0.1304|0.01888|-0.10379113380025|-0.11779776679561|24.010832689205|48.605748470839|81.81818256173|0.571|0.357|0.46977|14|7|0.0061165240641711|0.15756221925134|39.5|2018-06-10|-0.41606|2020-07-12|0.85302|2018-05-13
2025-04-13 20:55:34|WEEKLY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-1.0925269541619|82|0.22350898774062|0.9022|-1|1|0.9022|0.4|0.16203|25|0.1620338354908|25|45.73|-0.04436|0.09823|0.13802291001892|0.11125684061429|337.18470592464|143.40875282201|4.5146729284465|0.577|0.346|0.36122|26|11|0.00059291338582677|0.11588508661417|10.989999771118|2001-09-09|-0.46305|2004-05-09|0.51415|2021-03-14
2025-04-13 20:55:35|WEEKLY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|95.771614784856|70|9.9883266580539|0.6356|1|2|0.54818|104.27|-0.12287|45|-0.12287335963477|45|38.85|0.04342|0.17265|0.31005304600426|0.49630235969605|945.58748851276|1259.4168589462|173.78332773844|0.41|0.231|0.32263|39|13|0.0034219823232323|0.11180313762626|173.73684692383|2018-10-07|-0.41709|2004-08-08|0.47059|2008-11-23
2025-04-13 20:55:37|WEEKLY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-61.957205319492|17|3.8024020274771|0.1386|-1|1|0.13859|51.96|-0.08886|6|-0.088857808056784|6|35.79|-0.00553|0.0578|0.033057725494152|0.099548078982228|58.595663821085|156.746889|335.22580054498|0.571|0.405|0.20692|42|18|0.0018802699144174|0.065526010533246|76|2023-08-13|-0.23863|2018-12-23|0.2116|2020-06-07
2025-04-13 20:55:38|WEEKLY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-11.539625132233|6|0.96117322271638||0|0|-0.0666|10.09|-0.13843|36|-0.13843347608918|36|32|-0.15163|-0.09389|-0.21517696488139|-0.17306131773163|47.824412070075|68.26305267|58.526683796664|0.5|0.333|0.28319|6|2|-0.00064045685279188|0.10463903553299|23.409999847412|2021-08-29|-0.17188|2023-11-12|0.19883|2023-03-19
2025-04-13 20:55:39|WEEKLY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-3.8033225444656|23|0.51610751641134||0|0|0.43735|2.38|-0.23784|31|-0.23783786059413|31|43.25|0.08646|0.17166|-0.10306770732191|-0.28558558991826|64.121857621018|50.81092072|7.2782876419327|0.75|0.5|0.57036|4|3|-0.0056482564102564|0.18019953846154|42.569999694824|2021-08-08|-0.59239|2023-10-29|0.43147|2022-11-13
2025-04-13 20:55:40|WEEKLY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|-13.36727860443|7|1.3903461259045|-0.0698|-1|1|-0.06977|10.12|-0.50729|37|-0.50729168425831|37|34|-0.22359|-0.12292|-0.19182691672462|-0.12346350396906|4.0829195017893|23.574954296584|72.285713468279|0.75|0.5|0.44762|12|8|0.0046255072463768|0.1384384057971|69.567596435547|2018-05-27|-0.36958|2021-11-21|1.4338|2023-07-30
2025-04-13 20:55:41|WEEKLY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|-44.89900518428|17|4.1230018171031|0.1893|-1|1|0.18929|35.72|0.34969|36|0.34969048421577|36|42.17|-0.34553|-0.09784|0.035315969793185|0.035315969793185|97.30455086|97.30455086|126.17450333645|0.333|0.333|0.37682|6|1|0.0045946468401487|0.13678962825279|62.400001525879|2024-11-17|-0.33464|2023-10-29|0.3433|2023-01-15
2025-04-13 20:55:42|WEEKLY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|75.264627848368|48|8.1494133341545||0|0|0.76002|79.06|-0.24088|9|-0.18284421249707|34|33.78|-0.04244|0.03949|0.034379092920901|0.19850879077778|71.52281972238|135.17878799765|501.01393470498|0.778|0.444|0.24131|9|5|0.00654849002849|0.090184387464388|102.25|2025-03-09|-0.31583|2020-03-22|0.42167|2020-04-12
2025-04-13 20:55:43|WEEKLY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-13.616784697981|2|1.1670782189276||0|0|-0.00596|10.13|0.22947|35|-0.22093520963202|20|40.75|-0.05255|0.05283|0.02127308912265|-0.024200142275432|96.604822807269|82.932733657521|91.923772174658|0.438|0.25|0.23883|16|6|0.0012661562021439|0.077812725880551|28.059999465942|2018-11-11|-0.27029|2023-10-15|0.29716|2019-03-17
2025-04-13 20:55:44|WEEKLY|01898|1122406|/equities/zynex|R2000GROWTH|-4.7156317613328|45|0.84006058447244||0|0|0.77216|2.185|-0.05237|25|-0.052371515707968|25|55.25|0.40268|0.98183|1.2925667291974|1.4541375703471|955.02230589782|955.02230589782|4.9874455016832|0.45|0.4|0.52096|20|5|0.0058660661444735|0.20237456048738|50.819999694824|2003-05-11|-0.59592|2025-03-16|1.31461|2003-12-28
2025-04-13 20:55:45|WEEKLY|01899|17508|/equities/vermillion|R2000GROWTH|-0.4404449393944|45|0.11631497883452|0.9538|-1|1|0.95376|0.0971|0.26168|35|-0.081216792059446|24|44.14|0.52693|2.70188|4.911649141064|8.5237341542814|289.06819235777|445.4489394035|0.0020229166063169|0.5|0.286|0.59395|28|13|0.0281519296875|0.2207813671875|5915.625|2000-10-08|-0.868|2009-04-05|31.25|2009-09-13
2025-04-13 20:55:46|WEEKLY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.4537323758721|23|0.17569816187504|-0.3135|-1|1|-0.31351|0.972|-0.38333|14|-0.38333334989018|14|59.31|0.17901|0.36005|0.08382444224452|0.085033091285512|75.525554708033|77.316156680837|1.0800000031789|0.5|0.313|0.57371|16|8|0.0073047991761071|0.1870864984552|95|2006-08-20|-0.53333|2008-07-06|3.25|2008-12-14
2025-04-13 20:55:48|WEEKLY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.1527918148724|13|0.319263940675|0.3297|-1|1|0.32973|1.24|-0.316|27|-0.31599838339817|27|45.75|-0.03117|0.04366|-0.31599838339817|-0.31599838339817|68.4|68.4|7.1141708997476|0.25|0.25|0.58231|4|1|-0.0085817435897436|0.16514025641026|24.469999313354|2021-09-12|-0.28326|2023-12-03|0.36866|2024-07-14
2025-04-13 20:55:49|WEEKLY|01902|1061417|/equities/playags-inc|R2000GROWTH|11.764048755592|107|0.13998189378277||0|0|0.67133|11.95|-0.51163|14|-0.3705921353149|19|38.57|-0.03442|0.01191|0.045395326829223|0.014832307900813|71.134387782808|88.13376466|64.594593563595|0.714|0.286|0.41699|7|4|0.0059759308510638|0.12480191489362|32.799999237061|2018-09-09|-0.59553|2020-03-22|1.08589|2020-03-29
2025-04-13 20:55:50|WEEKLY|01903|16486|/equities/lawson-products|R2000GROWTH|-33.84979600364|11|2.6824320775072|0.1609|-1|1|0.16093|27.06|-0.13839|23|-0.13839167146519|23|41.75|-0.02119|0.05556|0.034386476160667|0.075653217063401|126.96927332091|313.99253779348|1073.8095107443|0.607|0.411|0.22921|56|22|0.002479395229983|0.074092214650766|41.470001220703|2024-10-20|-0.3047|2008-11-09|0.49934|2008-11-30
2025-04-13 20:55:51|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
2025-04-13 20:55:52|WEEKLY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-1.5604478091589|54|0.25353934379193||0|0|0.80571|0.8743|-0.27066|15|-0.27066451469107|15|17.63|-0.37345|-0.2908|-0.18829762120018|-0.27066451469107|32.209888717342|72.934|5.3572305110339|0.5|0.125|0.54481|8|4|-0.0086349484536082|0.17300201030928|32.645000457764|2021-09-12|-0.32292|2024-06-09|0.70824|2023-07-09
2025-04-13 20:55:53|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
2025-04-13 20:55:54|WEEKLY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|-12.151876167422|3|0.75645866525354||0|0|0.0107|10.17|-0.13975|71|-0.13974896258987|71|21.87|-0.06338|0.04148|-0.045557318450122|-0.01301823596845|38.470581802202|73.482553183495|203.78719829097|0.5|0.333|0.16642|30|10|0.0026284498480243|0.059256960486322|21.25|2021-08-22|-0.31955|2011-11-20|0.35857|2013-06-09
2025-04-13 20:55:55|WEEKLY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-15.750792333446|5|0.80859750806023||0|0|0.09805|13.43|0.07488|44|0.074878805661924|44|46.92|-0.00162|0.04429|0.037305034359874|0.10312398138953|144.88445270008|204.3869462842|88.065575771644|0.625|0.333|0.14928|24|11|0.0011099646017699|0.056444716814159|26.126699447632|2022-01-09|-0.37441|2008-10-12|0.55136|2020-03-29
2025-04-13 20:55:56|WEEKLY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-2.9678377971701|105|0.43092925898407||0|0|0.84602|1.76|-0.58583|26|-0.58583431467528|26|42.25|-0.145|0.03276|0.21870394888375|0.29188358681225|30.446868195882|93.632155716877|10.057142802647|0.625|0.375|0.56186|16|7|0.0030116153846154|0.1891926025641|75.900001525879|2021-01-03|-0.32927|2019-04-21|0.71429|2010-05-09
2025-04-13 20:55:57|WEEKLY|01910|41302|/equities/esperion-th|R2000GROWTH|-2.0570989490416|11|0.32319964769372||0|0|0.43017|1.02|0.06312|59|0.063115616632606|59|50.42|0.35782|0.61842|0.7044693856812|0.71687603287214|803.99798817584|489.51437384369|7.2340422222045|0.5|0.417|0.46121|12|4|0.0026783902439024|0.15797866666667|120.95999908447|2015-05-24|-0.66083|2023-03-19|0.64512|2017-03-26
2025-04-13 20:55:59|WEEKLY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-21.180500741603|15|1.5698335156846|0.1817|-1|1|0.18168|16.62|-0.02313|28|-0.023130611903737|28|29.83|-0.04639|0.02701|-0.06874272170714|-0.031182579146169|74.342481854949|90.81883487863|70.008428809899|0.667|0.5|0.22422|6|3|-0.00023844559585492|0.084586528497409|29|2021-09-12|-0.16997|2023-08-06|0.17689|2025-03-09
2025-04-13 20:55:59|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
2025-04-13 20:56:00|WEEKLY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-0.51413697067905|84|0.10969565829969||0|0|0.95749|0.207|-0.70462|8|-0.53256054789034|37|31.25|-0.0172|0.27762|-0.010469552831886|-0.0072554780423664|12.300102679528|25.752762161835|0.21833831256911|0.563|0.313|0.68143|16|6|0.0038128816466552|0.19972401372213|164.38200378418|2014-03-02|-0.83334|2016-01-24|1.59491|2016-04-24
2025-04-13 20:56:01|WEEKLY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-9.9678566894703|14|1.1307546901014||0|0|0.17917|7.33|-0.17191|20|-0.17190526929482|20|41.94|0.10359|0.23006|0.33556554577458|0.43437673022764|427.34491954458|153.07663255446|16.583709948376|0.611|0.278|0.26788|18|7|0.00028442708333334|0.0879365234375|93|2018-11-11|-0.6143|2012-07-29|0.42343|2020-03-29
2025-04-13 20:56:02|WEEKLY|01915|16323|/equities/icad-inc|R2000GROWTH|-3.0120362190739|2|0.44234540556323||0|0|-0.01714|1.78|-0.07407|24|-0.074074067065888|24|33.9|-0.07081|0.05491|0.0164331380549|0.07717832590448|-1.6632967342018|38.489974584459|4.4499999284744|0.645|0.371|0.45229|62|29|0.0040948454588683|0.15055037089872|136.25|1987-04-12|-0.47334|2015-05-10|0.79602|2023-07-23
2025-04-13 20:56:04|WEEKLY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-84.539219776074|17|6.6280730298094|0.1724|-1|1|0.17237|63.98|0.13103|57|0.13103467670811|57|41.28|0.04071|0.16118|0.057205159380141|0.20085863932931|13.505737282873|607.06555432302|1706.1333211263|0.543|0.391|0.34266|46|17|0.0048935718015666|0.10312032898172|106.98999786377|2024-09-22|-0.36893|2008-11-23|0.90769|2008-11-30
2025-04-13 20:56:05|WEEKLY|01917|940829|/equities/iradimed-co|R2000GROWTH|-61.972145464762|2|3.9094652820774|-0.0475|-1|1|-0.04748|52.29|0.01546|27|0.015459689257367|27|46.58|0.05623|0.22144|0.24487879126487|0.47147628879026|215.86724180164|469.47256004878|594.20454297923|0.583|0.417|0.28376|12|5|0.005479875|0.099453339285714|63.290000915527|2025-02-09|-0.39258|2016-10-09|0.30645|2022-02-06
2025-04-13 20:56:06|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
2025-04-13 20:56:07|WEEKLY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.1449295235744|100|0.23580984119148|0.811|-1|1|0.811|1.46|-0.5|17|-0.5|17|42.93|-0.13945|0.00017|0.14179604091737|-0.055368897308811|193.46251959354|54.509718432766|1.722713909318|0.643|0.429|0.52172|14|7|0.0023525285714286|0.16796582857143|190.5|2013-04-28|-0.69151|2013-10-20|1.33019|2019-02-03
2025-04-13 20:56:08|WEEKLY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|73.234398670511|6|10.613078356737|-0.0408|1|1|-0.04081|102|-0.21531|17|0.15848009286588|27|46|0.53332|0.79103|1.0053754610725|1.7705794762163|1909.5517475177|2161.8748751957|1586.3141947603|0.636|0.364|0.3432|11|6|0.0093776908023483|0.11726383561644|126.88990020752|2024-07-21|-0.29217|2015-10-04|0.61629|2022-02-27
2025-04-13 20:56:09|WEEKLY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|-70.424086987385|18|5.2546957133243||0|0|0.13142|55.78|0.26045|53|0.26045142804818|53|41.45|0.09809|0.38759|0.26510245339356|0.46061703581092|53.52146156343|147.7450650682|41.047301887373|0.5|0.364|0.47865|22|7|0.0068627987082885|0.15401899892357|156.25700378418|2007-07-08|-0.46101|2013-11-10|2.78142|2009-05-10
2025-04-13 20:56:10|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
2025-04-13 20:56:11|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
2025-04-13 20:56:12|WEEKLY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|-6.5755525117489|4|0.90931754924761||0|0|0.33628|3.75|0.08177|65|0.081774553950257|65|26.21|-0.03412|0.08265|-0.15797376223014|-0.075423222910604|24.180534303732|62.233039296111|39.267014922556|0.5|0.357|0.33887|14|4|0.0014241081081081|0.110064|42.970001220703|2021-11-21|-0.27941|2023-05-07|0.64693|2024-03-17
2025-04-13 20:56:13|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
2025-04-13 20:56:15|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
2025-04-13 20:56:15|WEEKLY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|-11.700964550384|14|1.2686548564858||0|0|0.19397|7.48|2.81464|85|2.8146390187039|85|102|1.53933|1.98568|2.8146390187039|2.8146390187039|381.464|381.464|43.437864792901|0.5|0.5|0.86734|2|0|0.0036571428571429|0.16105221198157|19.940900802612|2021-07-04|-0.54707|2022-11-13|0.58537|2023-05-21
2025-04-13 20:56:16|WEEKLY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-23.896079124797|50|1.8547261760595||0|0|0.36677|18.18|-0.10337|23|-0.10337261289459|23|35.66|0.00271|0.0861|0.061814351009512|0.17037853851049|107.4218324462|983.9515096981|3246.4286121026|0.609|0.391|0.22329|64|25|0.0028670827970828|0.077185551265551|46.687023162842|2021-06-13|-0.28879|2001-09-23|0.29429|2020-04-12
2025-04-13 20:56:17|WEEKLY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|-61.363316359897|36|4.6961055804557||0|0|0.33041|48.07|-0.13693|36|-0.13693194695672|36|25.7|-0.02943|0.03446|0.020651453626782|0.073582813445927|97.618446038024|733.23507001219|3755.4688100994|0.589|0.433|0.14857|90|31|0.0023606814310051|0.050341592844974|139.30000305176|2021-05-16|-0.22195|2008-10-26|0.34131|2008-11-30
2025-04-13 20:56:19|WEEKLY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|-25.778621870421|4|4.6478739440913|0.5163|-1|1|0.51631|11.42|1.53055|65|1.5305467099054|65|34.67|0.02696|0.09063|0.0096808305150039|0.56063418648591|30.325085781736|149.4846496|38.06666692098|0.667|0.333|0.52083|6|5|0.0017518483412322|0.17230516587678|40.490001678467|2021-04-04|-0.50537|2025-04-06|0.50186|2024-09-22
2025-04-13 20:56:20|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
2025-04-13 20:56:21|WEEKLY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-0.56938401077772|29|0.12841133844384|0.8337|-1|1|0.83374|0.1912|-0.48063|29|-0.48062507187445|29|39.23|-0.2751|-0.05305|-0.085933476702748|-0.047213936718231|0.008112409242907|5.8275344831955|0.0025493333737056|0.591|0.386|0.60489|44|21|0.002867086659065|0.19164823261117|23000|1993-06-27|-0.45746|2015-09-27|2.10854|2015-09-20
2025-04-13 20:56:22|WEEKLY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|29.092823901086|9|3.6760448684278|-0.1178|1|2|-0.21675|32.63|-0.32254|18|-0.14004427184333|15|30.76|-0.19053|-0.06405|-0.13344182158594|-0.1064278421417|27.666897882823|40.839160810709|75.883723414221|0.471|0.412|0.29618|17|4|0.0017692467043314|0.10106984934087|66.550003051758|2021-11-07|-0.19556|2016-06-05|0.45919|2025-02-16
2025-04-13 20:56:23|WEEKLY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-73.987949415734|2|7.0426496017942||0|0|-0.02512|52.23|0.28443|33|0.28442968947432|33|24.5|-0.09184|0.02165|-0.088518108471549|-0.088518108471549|67.498648519617|67.498648519617|195.10645741169|0.375|0.375|0.31694|8|1|0.00612|0.11251208121827|77.73999786377|2025-02-16|-0.19255|2022-05-15|0.28063|2024-08-18
2025-04-13 20:56:24|WEEKLY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|-16.520592394067|22|1.9235307980225||0|0|0.29501|11.16|-0.11193|48|-0.11193303949687|48|32.43|-0.24921|-0.1231|-0.2464187585459|-0.23662563362354|5.9024308250241|18.112561311624|94.177210870503|0.643|0.429|0.47269|14|7|0.0042690105263158|0.14102833684211|29.860000610352|2023-02-05|-0.31276|2018-10-28|0.65207|2017-05-21
2025-04-13 20:56:26|WEEKLY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-32.74668011961|17|2.802226655674||0|0|0.38273|24.16|-0.16885|17|-0.16884543411621|17|27.35|-0.0976|-0.02871|-0.086395878633162|-0.059055399059677|29.901993535013|61.500302628563|230.09523664202|0.6|0.35|0.2475|20|8|0.0029779928952043|0.079453357015986|67.660003662109|2023-08-13|-0.22607|2015-09-27|0.20704|2016-11-13
2025-04-13 20:56:27|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
2025-04-13 20:56:27|WEEKLY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-20.951969728263|22|1.7780604540919||0|0|-0.09763|19|-0.18485|16|-0.18485164049669|16|42.4|0.36387|0.58788|1.2805638737965|2.0835784537449|942.68537458625|436.26909515|206.07374674321|0.4|0.2|0.44746|10|4|0.0069919550561798|0.14330278651685|189.88989257812|2021-02-14|-0.48862|2020-03-15|0.68119|2019-11-10
2025-04-13 20:56:28|WEEKLY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.6448214139599|24|0.33406946635523|0.0078|1|2|-0.02367|1.65|-0.25676|20|-0.25675675022593|20|42.62|-0.11137|0.07192|-0.18193056839122|0.0071134923086193|-0.27025396222439|37.768775011714|6.9620249917388|0.692|0.385|0.54846|13|6|0.0034668110918544|0.15756587521664|31|2014-06-22|-0.73541|2020-09-06|0.57003|2015-09-13
2025-04-13 20:56:29|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
2025-04-13 20:56:31|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
2025-04-13 20:56:32|WEEKLY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-22.137676279351|52|2.6975587343525||0|0|0.4798|14.68|4.02135|88|4.0213522932389|88|35.57|0.58147|0.8665|1.425770032432|1.425770032432|622.95299107577|622.95299107577|147.5376943375|0.429|0.429|0.39765|7|3|0.0066517|0.12859776666667|53.75|2020-11-22|-0.38125|2021-02-07|0.88279|2023-10-01
2025-04-13 20:56:33|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
2025-04-13 20:56:34|WEEKLY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|-112.46026366338|37|13.56008702313||0|0|0.44319|73.61|3.39134|61|3.3913405150927|61|34.6|0.1444|0.25683|0.27544973671618|0.39733083873132|2631.4689647676|3504.0535619933|640.08696182914|0.548|0.381|0.30959|42|16|0.0041747481531229|0.10385328408328|196.99000549316|2024-06-02|-0.33886|2000-02-20|0.41067|2020-04-12
2025-04-13 20:56:35|WEEKLY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-40.036911780044|14|2.5677893131488|-0.1059|-1|1|-0.10594|38|-0.08231|7|-0.082310981732985|7|48.05|0.02269|0.06392|0.0029935434662055|0.017148145992814|69.571313341237|94.026739538835|203.97209721848|0.6|0.35|0.20594|20|10|0.0016986242299795|0.063366509240246|45.770000457764|2022-04-24|-0.30128|2017-07-16|0.28974|2008-02-03
2025-04-13 20:56:38|WEEKLY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-3.4591495893279|77|1.1528831964347||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|0.0052521144781145|0.21543273400673|406080000|2000-03-12|-0.95|2025-01-26|5.4|1996-06-30
2025-04-13 20:56:39|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
2025-04-13 20:56:39|WEEKLY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|-38.294852447307|17|2.7082844415625|0.2104|-1|1|0.21037|29.24|0.18005|54|0.18005098054924|54|38.75|0.02115|0.07665|0.12773801219762|0.13505801277544|298.64301295626|218.51336283848|153.89473563746|0.625|0.438|0.2316|16|7|0.0022785220125786|0.076118364779874|47.779998779297|2024-07-28|-0.41722|2020-03-22|0.45718|2020-04-12
2025-04-13 20:56:40|WEEKLY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-0.00062788238219145|5|0.00031960433564214|-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|1.0768671490281|0.19939355291577|250|2007-06-24|-0.999|2025-03-23|999.00005|2025-03-16
2025-04-13 20:56:41|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
2025-04-13 20:56:43|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
2025-04-13 20:56:44|WEEKLY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|-33.14198220241|6|3.2056605434017||0|0|0.10623|24.4|||-0.50675302901987|13|101.5|0.63831|0.77746|0|0|100|100|57.915971991267|0|0|0.25227|2|0|-0.00041639423076923|0.10900120192308|48.279998779297|2021-05-02|-0.24347|2021-05-16|0.22193|2022-05-29
2025-04-13 20:56:45|WEEKLY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|-9.8245925745655|5|0.93616421491863||0|0|0.25471|6.73|-0.27702|18|-0.27702162542451|18|24.13|-0.11858|-0.02533|-0.24917460329734|-0.32476191556152|29.984602539802|30.671961190072|35.893333435059|0.5|0.375|0.33219|8|4|-0.0022880710659898|0.11364096446701|29.680000305176|2021-11-14|-0.39068|2024-03-03|0.24|2022-11-13
2025-04-13 20:56:45|WEEKLY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-0.88096363027384|42|0.14740454382198|0.6976|-1|1|0.69759|0.4385|0.23821|65|-0.44870037737976|16|39.5|-0.04735|-0.00214|-0.10524346082556|-0.44870037737976|68.2625173|55.13|2.7067899165076|0.5|0.25|0.62214|4|3|-0.010522864321608|0.19452743718593|19.840000152588|2021-09-12|-0.34206|2021-09-19|0.44019|2024-04-14
2025-04-13 20:56:46|WEEKLY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-1.4879319567618|16|0.34191065195989|0.6714|-1|1|0.6714|0.4929|-0.57983|4|-0.57983192491618|4|29.67|-0.04257|0.08098|-0.14837909254719|-0.20298019362591|41.380132960565|40.751741112609|3.2110749294747|0.667|0.5|0.69747|6|3|-0.0046915544041451|0.22599424870466|32|2021-11-14|-0.5495|2025-03-09|0.9338|2023-04-23
2025-04-13 20:56:48|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
2025-04-13 20:56:49|WEEKLY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-6.9117425601628|46|0.87796413636694||0|0|0.5956|4.23|-0.31342|9|-0.3134230210788|9|15.2|-0.20149|-0.15888|-0.20228076756182|-0.19262337957324|20.088041485576|41.648220451881|22.123430091037|0.7|0.4|0.27846|10|5|-0.0056820304568528|0.090061776649746|20.059999465942|2021-07-18|-0.32131|2025-03-02|0.22075|2024-03-31
2025-04-13 20:56:50|WEEKLY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-1.5819687484557|20|0.4058895786224||0|0|0.81695|0.3716|0.57193|83|0.57192663717509|83|72.25|0.47712|1.57697|1.0372797557695|1.0372797557695|393.39591759|393.39591759|3.7085826853678|0.5|0.5|0.517|4|0|0.0017994155844156|0.21320568181818|57.389999389648|2020-02-09|-0.78909|2024-12-01|0.93525|2024-02-18
2025-04-13 20:56:51|WEEKLY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-43.611942155497|4|2.8424442496906|-0.0662|-1|1|-0.06623|35.9|-0.17313|14|-0.17313366503961|14|33.1|0.0179|0.09142|0.07771633339541|0.19980938488837|82.95891499313|913.39456837214|1677.5700825251|0.68|0.44|0.27355|50|24|0.0037886731001206|0.09158884800965|49.237644195557|2021-04-04|-0.38347|2008-06-15|0.74603|2008-11-30
2025-04-13 20:56:52|WEEKLY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.271240920097|16|0.224746972412|0.4909|-1|1|0.49091|0.56|-0.38182|14|-0.38181805268488|14|33.82|0.45155|0.75521|0.1938423160133|0.36453659889649|26.095229796231|1521.6876862244|15.555556033865|0.511|0.356|0.4493|45|13|0.0080702212101496|0.16698091086532|318.56201171875|2014-06-29|-0.66757|2024-01-21|1.74974|2012-04-29
2025-04-13 20:56:54|WEEKLY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-38.967652274562|2|2.8375507836187||0|0|0.03196|29.38|-0.20739|21|-0.13320348952671|10|30|-0.0931|-0.03403|-0.060184738808625|-0.056366337304229|61.734028044207|72.673424868874|79.063507215845|0.5|0.333|0.1908|12|5|0.00041686980609418|0.075136149584488|47.579898834229|2021-11-14|-0.20835|2020-03-22|0.15149|2021-03-07
2025-04-13 20:56:54|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
2025-04-13 20:56:55|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
2025-04-13 20:56:56|WEEKLY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-16.859595529527|3|1.9456984971267||0|0|0.1539|11.38|-0.12065|34|0.96059377884746|59|22.3|1.27171|1.58608|2.6985672920479|5.7133491651078|-1489.7126384271|12164.523780945|100.26431481906|0.5|0.25|0.32362|20|4|1.6068502455357|0.17333444196429|42.990001678467|2022-01-09|-0.76923|2016-05-08|718.99997|2017-04-09
2025-04-13 20:56:57|WEEKLY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|13.012989288399|65|1.6240517360302|-0.1111|1|1|-0.11111|13.68|-0.30804|6|0.095276490084329|58|34.7|0.05826|0.14817|0.17662673555475|0.47653175182451|446.93552815902|2431.5196439107|115.15151661107|0.605|0.279|0.30784|43|19|0.0030246658097686|0.10475698586118|66.569999694824|2019-05-12|-0.33419|1999-09-26|0.49057|2008-11-30
2025-04-13 20:56:59|WEEKLY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-1.402964525133|31|0.24597150839355|0.7443|-1|1|0.74433|0.7082|-0.36322|39|-0.3632183812288|39|34.5|-0.39322|-0.25556|-0.069833539506249|-0.39297737936832|40.815265337607|21.987370112108|2.7030532719546|0.833|0.5|0.73288|6|5|-0.0053649367088608|0.20401717299578|95.375|2021-02-14|-0.5|2021-10-10|0.625|2024-12-22
2025-04-13 20:57:00|WEEKLY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|-50.686850604176|14|2.9764503031173||0|0|0.08955|42.09|0.46568|74|0.4656792316115|74|33.36|0.0042|0.07473|0.05910851061768|0.12969730821503|339.53090026452|1004.6091110595|2490.5324690825|0.571|0.357|0.2001|70|28|0.0025550851788756|0.064227840715502|62.409999847412|2005-10-09|-0.29336|2008-11-16|0.37771|2008-11-30
2025-04-13 20:57:01|WEEKLY|01968|30748|/equities/envirostar|R2000GROWTH|-22.1783902773|45|1.9657938011126||0|0|0.08305|16.79|0.2938|88|0.29379635376761|88|48.96|0.29671|0.45997|0.5510645206574|1.0878211806259|835.89847643992|1627.0364875345|964.94257606341|0.654|0.346|0.38027|26|13|0.0061734851936219|0.12259615034169|48.284591674805|2018-09-02|-0.37097|2001-09-23|1.42241|2000-01-23
2025-04-13 20:57:02|WEEKLY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|-24.161152521759|7|1.9605378808953||0|0|0.0697|18.82|1.125|83|1.1249998497362|83|37.64|0.07303|0.16737|0.073347256378164|0.094572431237593|332.80626289612|433.62684640833|412.71929673211|0.655|0.397|0.27416|58|27|0.002923576975788|0.094260785746916|27.337999343872|2024-12-01|-0.37577|2020-03-22|0.44214|2020-04-12
2025-04-13 20:57:03|WEEKLY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|40.521520461963|26|5.7945457578999||0|0|0.26789|46.43|-0.46421|12|0.22764369035476|28|29.86|-0.46537|-0.30715|-0.14980895372593|0.0073936984945189|51.774703043018|96.63245496|225.60738813071|0.429|0.286|0.43711|7|2|0.0081236324786325|0.1432158974359|63.689998626709|2020-12-20|-0.39487|2022-05-08|0.43452|2020-12-20
2025-04-13 20:57:05|WEEKLY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|135.30199262923|40|11.808003006123|0.2927|1|1|0.29274|151.25|-0.14571|25|0.316827836595|77|39.16|-0.01285|0.05567|0.065961626023697|0.19447573798403|254.85086557713|717.19347029808|7342.2332136534|0.533|0.289|0.21265|45|20|0.0036351915602443|0.066560177679067|171.2799987793|2025-02-23|-0.30667|1990-10-28|0.30316|1996-02-04
2025-04-13 20:57:06|WEEKLY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-3.3182657866211|53|0.95830543036364||0|0|0.98648|0.265|-0.16949|15|-0.16949152268407|15|25.25|-0.00201|0.43584|0.19809529315817|0.057650859484105|200.86638317185|105.70134670574|0.12394760613298|0.75|0.625|0.44661|8|2|-0.011674173228346|0.19770480314961|535|2021-03-21|-0.82342|2024-04-14|0.9779|2024-02-25
2025-04-13 20:57:06|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
2025-04-13 20:57:07|WEEKLY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|22.508554383272|62|2.0645913574204|0.6106|1|1|0.61064|24.53|0.06254|28|0.062544670815847|28|34.22|-0.03541|0.02605|0.0060201178707587|0.038653033649245|46.852669984461|72.094381782189|146.44776529341|0.667|0.444|0.25006|27|17|0.0025405583756345|0.084911096446701|28.579999923706|2025-03-23|-0.45495|2009-02-08|0.46318|2008-11-30
2025-04-13 20:57:09|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
2025-04-13 20:57:11|WEEKLY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|-2.251526494904|14|0.32217550942754||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|2.3246753246752E-5|0.14896535714286|58.659999847412|2020-09-06|-0.33509|2023-10-15|0.75|2020-06-28
2025-04-13 20:57:12|WEEKLY|01977|1172723|/equities/ftc-solar|R2000GROWTH|2.4090345036075|29|0.91165492001136||0|0|-0.55659|2.86|||0.90137121811496|47|178|0.95261|0.96257|0|0|100|100|2.1013958610116|0|0|1.00963|1|0|-0.0057844660194175|0.22822878640777|139.80000305176|2021-07-04|-0.64792|2023-11-12|0.82886|2024-09-15
2025-04-13 20:57:12|WEEKLY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-2.6224930740637|86|0.46583103660884|0.9405|-1|1|0.94052|1.38|-0.14942|13|-0.14941954085038|13|31.25|-0.40072|-0.11039|-0.50289254889017|-0.36459700805978|-0.38098042083591|6.7947283901535|0.21835442962526|0.417|0.333|0.57288|12|3|0.00068863043478261|0.20050793478261|878.40002441406|2016-09-04|-0.80509|2023-09-03|1.3313|2021-02-07
2025-04-13 20:57:13|WEEKLY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-72.216910787558|38|6.7589700845002|0.2863|-1|1|0.28627|55.5|-0.0069|19|-0.0068965631479017|19|39.29|-0.06458|-0.00822|0.018747420428792|0.045547631809981|98.075242952369|141.74432070382|158.79827979532|0.75|0.458|0.24207|24|15|0.0022096836734694|0.07817556122449|141.07000732422|2021-05-09|-0.37066|2008-11-23|0.38278|2008-11-02
2025-04-13 20:57:14|WEEKLY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-42.746480382812|9|5.678826781555||0|0|0.20814|28.8|2.36288|51|2.362881396319|51|48|0.16887|0.61025|0.51274276626307|0.95817867574308|115.74784362459|186.12868224|114.51292116856|0.75|0.5|0.56124|4|2|0.01337935|0.1889773|71.709999084473|2024-12-08|-0.25624|2022-05-01|2.03824|2024-03-03
2025-04-13 20:57:16|WEEKLY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-1.0948841427622|37|0.21256524338894||0|0|0.9167|0.484|0.47624|58|-0.26740506508186|45|40|-0.10224|0.0515|-0.022582965651549|-0.27199541042366|78.235247858806|52.99629319|2.765714270728|0.375|0.25|0.52975|8|2|-0.0016211797752809|0.18123244382022|23.290000915527|2018-06-24|-0.6633|2022-05-29|0.59008|2023-12-17
2025-04-13 20:57:16|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
2025-04-13 20:57:17|WEEKLY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|-40.642879534161|4|2.5966434639015||0|0|0.0503|33.42|-0.11405|36|-0.11404840017057|36|29.31|-0.02869|0.0123|0.016574881719776|0.043858967119618|112.41781242364|273.78072470617|2457.3527806925|0.625|0.425|0.15679|80|36|0.0023221720613288|0.056497201873935|47.119998931885|2021-11-14|-0.2309|2009-02-15|0.25792|2008-11-30
2025-04-13 20:57:19|WEEKLY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|-11.019763284202|6|1.749921021619|0.3989|-1|1|0.39894|5.65|2.33333|141|2.3333332769696|141|48.6|0.23655|0.44978|0.50744964920659|0.6770676907226|687.47005841603|351.68613244898|35.534592647303|0.7|0.4|0.53288|10|6|0.0059639307535642|0.16467189409369|56|2018-09-30|-0.59468|2019-12-22|0.77817|2024-10-20
2025-04-13 20:57:20|WEEKLY|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|21.254374681543|39|1.5210418109661|0.6095|1|2|0.41547|26.54|0.04239|75|0.15384614852253|52|45.82|0.04961|0.37588|0.45697522609122|0.86645389844977|-229.31114735134|1179.6208491377|636.90909723405|0.485|0.333|0.4162|33|9|0.0066574709677419|0.14609948387097|27.540000915527|2019-07-07|-0.3578|2008-10-26|1.2672|1996-04-07
2025-04-13 20:57:22|WEEKLY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-13.028995840154|2|2.0127041852847|0.0208|-1|1|0.02083|7.05|-0.33205|15|-0.33205053264304|15|23.4|-0.14383|-0.04043|-0.034415714200611|-0.11373885220325|42.363648168529|55.990540909448|7.2680414337473|0.6|0.4|0.53897|10|6|-0.0031171063829787|0.17945476595745|177.30000305176|2020-12-27|-0.3578|2023-04-16|0.61692|2020-12-27
2025-04-13 20:57:22|WEEKLY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-2.8278973354024|82|0.37292918125159|0.6796|-1|1|0.67965|1.81|-0.24767|7|-0.24766978386515|7|40.9|0.06268|0.1398|0.17694773941125|0.045563141939228|171.10997338693|100.50571421091|13.260073211448|0.5|0.4|0.39996|10|5|-0.0012924081632653|0.11043687755102|38.189998626709|2016-12-04|-0.26174|2019-04-07|0.59471|2020-06-07
2025-04-13 20:57:23|WEEKLY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-0.35239919208991|49|0.035816396055975||0|0|0.45652|0.25|-0.42857|31|-0.42857141032511|31|36.14|0.00539|0.20225|0.0075635320052471|-0.10148183660145|70.373707075222|42.346860753877|0.69890969192241|0.5|0.429|0.4457|14|2|-0.0015835379061372|0.1464266064982|36.689998626709|2014-09-07|-0.69128|2024-05-12|0.66667|2023-11-12
2025-04-13 20:57:24|WEEKLY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-5.5571792275158|206|0.51855589073486||0|0|0.88039|4.44|-0.14706|45|-0.14705885704413|45|33.4|-0.13447|-0.03083|-0.01713873871182|0.04691165452589|84.385434670713|106.72109201947|21.563866072446|0.4|0.3|0.18932|10|3|-0.0012529313543599|0.076754248608534|57.409999847412|2020-11-01|-0.35947|2023-11-12|0.18446|2020-04-12
2025-04-13 20:57:25|WEEKLY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|-27.723929662493|4|4.0738100273698|0.0965|-1|1|0.09646|17.61|0.45879|60|0.4587910815073|60|44|-0.1116|0.07768|-0.10653158555074|-0.083348988003761|43.291979745118|54.064964589152|7.5905175044619|0.625|0.5|0.48389|8|4|0.00044166197183099|0.18019912676056|336|2019-03-31|-0.58371|2022-12-25|0.85436|2023-02-05
2025-04-13 20:57:26|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
2025-04-13 20:57:27|WEEKLY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-3.0021389354701|2|0.34571298723204|0.0208|-1|1|0.02083|1.88|-0.795|13|-0.44289692261378|35|31.89|-2.63539|2.66565|-1.1685404716312|6.4163890435052|221186.11906582|811.59882424795|0.10879629602035|0.536|0.321|0.75983|28|13|0.077210592841163|0.2662166442953|7272|2007-10-21|-0.91429|2014-07-27|31.5|2015-12-20
2025-04-13 20:57:28|WEEKLY|01993|1050112|/equities/celcuity|R2000GROWTH|-14.260855849996|45|1.8727853087633||0|0|0.35409|9.23|0.36746|96|0.36746413614125|96|58.33|0.14316|0.24412|0.35764464603753|0.31036431671487|308.86900987833|205.98270737273|67.718264598231|0.667|0.5|0.44527|6|3|0.003231116751269|0.14546550761421|33.009998321533|2021-06-27|-0.29212|2020-06-14|0.63951|2020-11-15
2025-04-13 20:57:29|WEEKLY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|-15.225146815694|44|1.415048932207|0.266|-1|1|0.26596|11.04|0.67857|88|0.67857141716748|88|28.33|0.12992|0.19042|0.067557780024478|0.081384753745|89.248858817293|136.66391294141|110.39999961853|0.667|0.467|0.3007|15|10|0.0062356837606838|0.13230912393162|23.120000839233|2018-10-07|-0.63276|2020-03-15|1.12435|2020-04-26
2025-04-13 20:57:29|WEEKLY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|-29.276934162322|25|5.0910280597022||0|0|0.5161|15.03|2.0379|39|2.0379005566066|39|94|1.28938|1.65774|2.0379005566066|2.0379005566066|303.79|303.79|2.8422844326645|0.5|0.5|0.5294|2|0|0.0048309433962264|0.18386424528302|589.79998779297|2021-03-28|-0.5181|2022-11-06|4.93123|2024-09-15
2025-04-13 20:57:31|WEEKLY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|-23.022235639416|46|2.5774206422338|0.5417|-1|1|0.54172|16.75|1.34746|85|1.3474630670167|85|43.67|0.17124|0.3213|0.11669613465301|0.48513786748791|55.529040969111|146.20215626|148.88888888889|0.5|0.333|0.49658|6|4|0.0062489576547231|0.14025912052117|47.735000610352|2024-02-18|-0.42429|2020-03-15|0.86076|2020-06-21
2025-04-13 20:57:32|WEEKLY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|-79.596810088306|13|11.539042873904|0.33|-1|1|0.32998|49.26|-0.14803|13|-0.14803446919906|13|28.5|-0.00434|0.15749|0.19167725419706|0.25872930866662|178.14084500164|208.00640456977|201.88524217895|0.6|0.5|0.42563|10|4|0.0085287878787879|0.14946043771044|122.80999755859|2024-03-31|-0.34737|2020-03-22|0.53013|2020-05-03
2025-04-13 20:57:32|WEEKLY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-37.639678541421|2|3.2024034212825|-0.0644|-1|1|-0.06445|29.73|-0.04317|47|-0.043170545211953|47|37.72|0.03879|0.1119|0.11212511769111|0.22148180893248|159.31014248832|164.10306036561|176.96429102599|0.444|0.222|0.23988|18|7|0.0027589705882353|0.085535617647059|67.599998474121|2021-11-28|-0.38681|2020-03-22|0.38447|2020-04-12
2025-04-13 20:57:33|WEEKLY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|0.55679466606674|12|0.091334128833267|-0.1987|1|1|-0.1987|0.6799|0.91818|196|-0.1365528985902|22|42.69|-0.10377|0.06082|-0.0036218365729635|0.062735478424356|2.6992927003935|48.715420829893|5.3325489455578|0.828|0.483|0.41424|29|21|0.0025538190552442|0.13648331465172|21.5|2021-02-07|-0.49606|2017-08-20|1.05882|2001-09-30
2025-04-13 20:57:34|WEEKLY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-3.0134104557299|55|0.43947015429415|0.3551|-1|1|0.35507|1.78|-0.5163|4|-0.51629862207763|4|62.5|1.37458|1.63859|0.23366088517895|-0.51629862207763|95.9476994|48.37|1.7450980111664|0.5|0.25|0.72476|4|3|-0.00081463815789474|0.22312348684211|587.88000488281|2021-02-21|-0.50911|2021-08-15|1.00429|2022-04-10
2025-04-13 20:57:36|WEEKLY|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|-0.59324864394302|54|0.15941621519405||0|0|0.98801|0.08|0.46377|64|1.234042431183|46|37.64|0.00805|0.08415|0.074058919818127|0.14104715142369|188.55905667547|395.76600959908|7.5471700500363|0.524|0.357|0.30806|42|17|0.0021496205630355|0.10307712974296|80.819999694824|2014-01-05|-0.62069|2023-04-30|1.79389|2023-01-15
2025-04-13 20:57:37|WEEKLY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|-4.0578999339073|48|0.45044890397797||0|0|0.31136|2.82|0.17|27|0.16999994005476|27|31.5|-0.12236|0.25002|0.041569431369621|0.11185138503877|12.083146813287|98.369247971444|20.888888394391|0.6|0.4|0.46369|20|6|0.0056502658788774|0.1510576070901|279.36999511719|2014-08-31|-0.50309|2018-11-04|2.40193|2014-07-27
2025-04-13 20:57:38|WEEKLY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-8.0410745665639|29|1.1820248141954||0|0|0.53333|4.69|-0.2686|30|-0.26859729900474|30|42.93|0.13672|0.24281|0.23125995388257|0.26700672164478|256.11900714691|150.39289226876|27.900060715187|0.714|0.429|0.33375|14|6|0.0010346581875994|0.10991151033386|127.76999664307|2018-07-08|-0.40437|2015-10-25|0.45714|2025-02-16
2025-04-13 20:57:38|WEEKLY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|35.217099569328|39|2.2290812840383|0.332|1|2|0.25849|37.78|-0.25456|32|-0.25455613553456|32|37.38|0.16474|0.25163|0.26188975631746|0.48372752590873|776.41951374165|1544.6033913974|228.9696895715|0.615|0.359|0.25009|39|17|0.0023130748663102|0.080622847593583|66.330001831055|2022-01-02|-0.31667|2009-03-08|0.42718|2000-08-20
2025-04-13 20:57:39|WEEKLY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|-6.6860094587011|14|0.81116984022996|0.2542|-1|1|0.25424|4.4|-0.41091|9|0.60277189198114|26|48|0.34965|0.44644|0.095931379728584|0.60277189198114|94.41757793|160.277|23.060797237743|0.5|0.25|0.46097|4|2|-0.0018862926829268|0.15182473170732|19.940000534058|2021-06-06|-0.35316|2023-03-19|0.57403|2024-11-17
2025-04-13 20:57:41|WEEKLY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|165.71656156696|69|20.61010140134|0.4642|1|1|0.46419|189.51|-0.14015|13|0.289121051446|45|35.08|-0.04445|0.10583|0.098570864103974|0.27069098532868|167.31395602018|614.28724604708|1222.6451258506|0.487|0.282|0.2651|39|15|0.0045503551532034|0.08989569637883|220|2025-02-23|-0.53333|2000-04-16|0.99017|2001-09-23
2025-04-13 20:57:42|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
2025-04-13 20:57:43|WEEKLY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|15.978243584026|16|4.4058216924643|0.1598|1|1|0.15982|20.32|0.66565|58|-0.087727461846875|24|27.44|0.06221|0.11582|0.089121019695654|-0.17389163869706|115.16294732226|44.18904269292|5.2263375341576|0.667|0.444|0.50704|9|5|-0.0019231679389313|0.17364030534351|517.20001220703|2020-07-19|-0.28661|2024-08-04|1.9103|2024-12-29
2025-04-13 20:57:43|WEEKLY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.28622109407026|21|0.075166328236724||0|0|0.06154|0.061|||-0.087727461846875|24|87.5|0.21201|0.65878|0|0|100|100|0.37888198285795|0|0|1.47323|2|0|0.027665230769231|0.40970548717949|17.360000610352|2021-08-15|-0.82297|2023-08-20|3|2024-12-01
2025-04-13 20:57:44|WEEKLY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|-7.6753043009608|2|1.2550847554793||0|0|-0.06835|4.22|-0.39043|28|-0.39043209320106|28|32.83|-0.33815|-0.27941|-0.48742898741639|-0.38819734458253|4.9157326789753|22.876641283392|22.375395830451|0.667|0.5|0.61897|6|4|0.0019716666666667|0.20550727272727|45.560001373291|2021-09-12|-0.43271|2023-10-22|0.82004|2024-11-03
2025-04-13 20:57:46|WEEKLY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-1.7510639283782|84|0.30335447701235||0|0|0.77488|0.95|-0.46596|9|-0.46596428980043|9|39.36|0.44804|1.08361|1.6874875176989|2.0038317660068|884.30848410189|621.82846903678|3.5185184743669|0.357|0.286|0.92836|14|2|0.045339716088328|0.34290320189274|207.80000305176|2021-04-11|-0.7|2010-09-12|2.83333|2020-04-19
2025-04-13 20:57:47|WEEKLY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|-33.087680288541|1|2.9936267363984||1|0|0|24.21|0.92773|44|0.92772910177467|44|35.33|0.00378|0.10842|0.14570521781427|0.31584539094605|210.58546088256|1062.3526953936|358.6666531033|0.595|0.333|0.29313|42|19|0.003421704851752|0.091059144204852|83.910003662109|2015-03-08|-0.34999|2023-03-12|0.96154|2020-03-22
2025-04-13 20:57:48|WEEKLY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|-11.693580983656|24|1.0228603278852|0.1834|-1|1|0.18339|8.95|-0.14485|13|-0.14485118727224|13|34.89|0.12083|0.27263|0.39686604586623|0.63847948506149|160.33132934547|691.09874706728|132.59258976689|0.545|0.364|0.35451|44|19|0.0048822400513479|0.12710562259307|157.5|2000-03-12|-0.50792|2000-10-08|0.67702|2000-11-05
2025-04-13 20:57:49|WEEKLY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-6.4269502226593|77|0.94481675042318|0.7667|-1|1|0.76669|3.39|-0.20427|39|-0.20427165658032|39|58|-0.05885|-0.05116|-0.20427165658032|-0.20427165658032|79.573|79.573|16.957970273734|0.5|0.5|0.34141|2|2|-0.0058877604166667|0.12706604166667|31.25|2022-05-08|-0.25662|2024-11-17|0.33462|2022-03-20
2025-04-13 20:57:49|WEEKLY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.1913360257734|6|0.62788291840117|-0.0973|1|2|-0.28718|2.78|-0.78082|11|-0.4645476832477|57|36.85|-0.27076|-0.05553|-0.22818355763018|-0.15399496954238|0.35299954205819|34.277957149563|2.2239999771118|0.769|0.385|0.50905|13|7|0.0017270661157025|0.1880675|204.80000305176|2016-01-10|-0.54006|2020-07-05|1.59375|2019-02-03
2025-04-13 20:57:51|WEEKLY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|-10.622715491934|14|1.2192385259217||0|0|0.39661|7.12|-0.17303|55|-0.17302842113494|55|47.25|0.02693|0.19373|0.036942442671236|0.036942442671236|103.11571627|103.11571627|30.054874314262|0.5|0.5|0.34958|4|0|0.00014376237623762|0.13480059405941|28.698999404907|2021-09-12|-0.27112|2025-03-02|1.3852|2022-06-19
2025-04-13 20:57:52|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
2025-04-13 20:57:53|WEEKLY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|-0.92793370493159|42|0.17171123527124|0.8118|-1|1|0.81176|0.48|0.07143|29|0.071428499874377|29|79|0.48359|0.49251|0.071428499874377|0.071428499874377|107.143|107.143|2.1024966748806|0.5|0.5|0.81268|2|2|-0.012656984924623|0.17990427135678|32.898998260498|2021-08-22|-0.28702|2022-05-08|0.67606|2023-12-10
2025-04-13 20:57:53|WEEKLY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|-86.909101802002|14|8.3063673436279||0|0|0.13471|66.29|-0.10209|20|-0.1020862531133|20|45|0.49739|0.63227|1.1731325792304|1.1731325792304|309.63079485|309.63079485|363.23288172892|0.5|0.5|0.44236|4|2|0.013143937823834|0.15085020725389|113.51000213623|2024-09-22|-0.37336|2021-09-26|0.77677|2022-10-30
2025-04-13 20:57:54|WEEKLY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.092785598106783|22|0.017461865939234|0.4254|-1|1|0.4254|0.0362|-0.36874|8|-0.36873745280768|8|55.75|0.228|0.27003|-0.44912775236051|-0.44912775236051|29.69952048|29.69952048|0.13512504889404|0.5|0.5|1.13294|4|3|-0.010779672131148|0.2463712704918|38.990001678467|2020-09-06|-0.6394|2023-11-12|1.81127|2024-09-22
2025-04-13 20:57:56|WEEKLY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.0037788573159|52|0.23609941297277||0|0|0.68982|0.5118|-0.1231|11|-0.12310088887592|11|36.85|-0.1526|0.02779|-0.079943076328122|-0.070187704526189|3.9166366424176|7.8893046168535|0.38994285038539|0.559|0.441|0.46497|34|10|0.0024808665644172|0.15232566717791|344.75|2000-07-23|-0.7891|2019-08-04|0.97468|2020-12-13
2025-04-13 20:57:57|WEEKLY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|-5.4819119203837|2|0.65230398140852||0|0|0.03125|3.41|-0.23456|21|-0.23455778552906|21|32.25|-0.07534|0.05136|-0.050976683019496|0.035128271523152|56.037692094665|92.865571619594|34.795918565946|0.5|0.333|0.2448|12|3|0.00047997422680412|0.096723453608247|11.359999656677|2021-11-14|-0.28632|2019-11-17|0.54348|2020-03-29
2025-04-13 20:57:58|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
2025-04-13 20:57:59|WEEKLY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-13.892549515328|52|1.6208497685064|0.1831|-1|1|0.1831|9.86|-0.16414|15|-0.16413793892696|15|31|-1.70779|0.80677|1.9000526269063|1.9000526269063|414.94096464|414.94096464|197.19999313355|0.333|0.333|0.67347|6|2|0.036219071729958|0.17179485232068|158.07000732422|2020-12-13|-0.37239|2021-04-18|8.96441|2020-12-13
2025-04-13 20:58:00|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
2025-04-13 20:58:02|WEEKLY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|-38.492893676453|18|4.6074143980916|0.2127|-1|1|0.21268|25.58|2.75607|52|2.756069723849|52|39.17|0.38872|0.46494|0.45271617205172|0.72309057714772|120.18620377492|187.32555646897|89.754385697214|0.667|0.5|0.57949|6|4|0.0047059523809524|0.15346285714286|56|2024-11-17|-0.2402|2023-04-30|0.68836|2022-12-18
2025-04-13 20:58:03|WEEKLY|02027|1169493|/equities/viant-technology|R2000GROWTH|-20.430058698842|6|2.6743438128833||0|0|0.11452|12.99|1.77689|82|1.7768898503689|82|106|1.17458|1.54709|1.7768898503689|1.7768898503689|277.689|277.689|19.835089624128|0.5|0.5|0.43209|2|0|-0.0033560829493088|0.14887806451613|69.160003662109|2021-02-21|-0.26613|2025-03-09|0.35201|2021-05-30
2025-04-13 20:58:04|WEEKLY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|-43.839033074588|28|4.0205026469858|0.2038|-1|1|0.20377|34.19|2.66292|96|2.6629222668724|96|27.25|0.08128|0.14191|0.16840649091298|0.35687583172729|167.25845394467|342.33805650425|359.89472238641|0.65|0.4|0.23418|20|10|0.0043568706293706|0.092574493006993|59.400001525879|2024-06-16|-0.2009|2020-04-05|0.37684|2024-05-12
2025-04-13 20:58:04|WEEKLY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|-24.296839178776|18|2.0543690253271||0|0|0.04406|19.31|0.38261|80|0.38261473221236|80|24.43|-0.22405|-0.13898|-0.15991937384292|-0.066976000140717|1.5007383380468|51.827289436255|99.484799679259|0.714|0.429|0.45004|14|8|0.0040768245125348|0.13153668523677|32.880001068115|2018-09-23|-0.2262|2019-02-03|0.47095|2019-11-24
2025-04-13 20:58:05|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
2025-04-13 20:58:07|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
2025-04-13 20:58:08|WEEKLY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-12.4498832305|10|1.4741278515832|0.361|-1|1|0.36104|7.84|-0.18019|11|-0.18019271830116|11|35|-0.01071|0.05084|0.011842214086005|0.011613732959783|98.447140504252|95.968384073751|27.850800208989|0.667|0.417|0.25778|12|6|-0.0012902564102564|0.080043053613054|43.759998321533|2018-02-04|-0.32355|2020-05-17|0.2407|2023-05-07
2025-04-13 20:58:08|WEEKLY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|-52.142767031452|5|3.5392551685244|0.1261|-1|1|0.12605|40.56|0.33247|85|0.33247193246004|85|44.3|0.09088|0.14889|0.15358913028666|0.18707318894455|171.37134216149|168.06879042955|195.46988613634|0.5|0.4|0.19004|10|6|0.0027392393736018|0.068484116331096|58.875|2024-11-17|-0.23642|2020-03-22|0.21898|2020-04-12
2025-04-13 20:58:10|WEEKLY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|85.056754548719|34|6.3329442357395|0.2442|1|2|0.18222|92.84|-0.1599|17|-0.1598965086984|17|56.55|0.09767|0.16426|0.22040921367108|0.53061796159914|189.59143661431|1138.6129975204|1371.3441152061|0.69|0.379|0.23455|29|16|0.0027768320382546|0.076103526598924|107.05000305176|2018-07-15|-0.26025|2020-03-22|0.28374|1996-01-21
2025-04-13 20:58:11|WEEKLY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-0.46921524073112|32|0.13773841424262||0|0|0.96639|0.041|-0.7221|35|-0.72209565701265|35|27|-0.27434|-0.18551|-0.52502220673858|-0.52502220673858|9.024717495948|9.024717495948|0.25625000707806|0.5|0.5|0.66229|6|3|0.011268549222798|0.27839554404145|31.409999847412|2021-11-07|-0.81864|2025-03-02|5.19469|2025-03-30
2025-04-13 20:58:12|WEEKLY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-38.381558989519|14|2.4412176892262||0|0|0.08532|30.77|0.01558|25|0.015576338350479|25|63.45|0.37716|0.44782|0.62943635508857|0.89522997962953|3204.7990519535|2542.2810243971|651.90681833726|0.6|0.4|0.19618|20|8|0.0026919422776911|0.063773049921997|65.589996337891|2021-11-28|-0.29792|2020-03-22|0.33613|2009-03-15
2025-04-13 20:58:13|WEEKLY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|-15.368628026419|8|1.5643384460728|0.2895|-1|1|0.28949|11.29|-0.17796|13|-0.17796169653185|13|33.75|-0.05215|0.0135|-0.0249321181078|-0.046608836665159|59.053495185548|75.473854546948|45.894308076342|0.667|0.333|0.27354|12|6|0.0012295145631068|0.10139813106796|32.939998626709|2018-07-15|-0.49945|2019-08-11|0.30757|2020-08-02
2025-04-13 20:58:14|WEEKLY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|-168.56526499978|11|22.272579377864|0.0374|-1|1|0.03742|137.09|4.19909|117|4.1990877558883|117|32.87|-0.00827|0.20355|0.11063733423206|0.38006657908001|-7.2949215375414|638.21909908891|5483.5998535156|0.615|0.365|0.31171|52|23|0.0072818440954043|0.10793824898197|206.07000732422|2025-01-26|-0.39024|2004-03-28|2.40909|1999-01-03
2025-04-13 20:58:15|WEEKLY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-1.5608399919321|17|0.25253616146412||0|0|0.50387|0.769|-0.42056|19|-0.42056075516034|19|38.17|-0.03233|0.16529|-0.016878836957391|-0.016878836957391|62.453933680944|62.453933680944|7.6669991453062|0.5|0.5|0.54282|6|2|-0.0040455102040816|0.18881604081633|56.810001373291|2021-02-21|-0.26726|2022-01-23|0.43019|2020-08-23
2025-04-13 20:58:16|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
2025-04-13 20:58:17|WEEKLY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-58.524396138889|36|4.9896557077393||0|0|0.04637|43.8|-0.18405|4|-0.18404690783179|4|32|0.09219|0.17634|0.22254790064945|0.40601265984533|266.56195864178|313.67422184387|401.46654307653|0.55|0.3|0.22962|20|7|0.0040054074074074|0.079836577777778|76.129898071289|2022-01-09|-0.25367|2023-03-12|0.30322|2012-11-04
2025-04-13 20:58:18|WEEKLY|02042|1052401|/equities/livexlive-media|R2000GROWTH|-1.2437769833823|2|0.20094232968557||0|0|-0.18254|0.7249|-0.55255|13|-0.55255476383378|13|22.67|-0.27686|0.19828|-0.28637095483993|-0.27922523300545|0.43878129502834|4.109688317355|6.0408333937327|0.667|0.444|0.63377|18|9|0.0076223471882641|0.19516887530562|90|2017-08-20|-0.91944|2017-12-17|2.33333|2016-11-13
2025-04-13 20:58:19|WEEKLY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|6.4582259063095|38|0.83810083386219|0.1093|1|1|0.10932|6.9|-0.29046|16|-0.25155277502564|87|53.78|2.01336|2.32314|3.4395679288827|4.3720739966154|713.23396288524|1005.2061376177|62.162160885024|0.556|0.444|0.42752|9|4|0.026202687140115|0.17165239923225|329.60000610352|2015-12-20|-0.58273|2016-05-08|12.97431|2015-11-15
2025-04-13 20:58:20|WEEKLY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|15.989003758806|66|3.7359721139673|7.6847|1|2|6.49677|23.24|0.06889|12|0.068890657580923|12|51.33|-0.12511|0.28486|0.036275945077859|0.1602164882838|23.246386926439|43.008245779799|225.85033874901|0.556|0.444|0.54354|9|4|0.016021138519924|0.1723404743833|33.889999389648|2024-09-22|-0.80162|2018-07-01|4.02564|2022-12-11
2025-04-13 20:58:21|WEEKLY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-2.3912063325097|16|0.30706876796649||0|0|0.4125|1.41|-0.21311|19|-0.21311471052818|19|44.5|0.0029|0.12923|-0.27366695695639|-0.27366695695639|52.38956242|52.38956242|6.3484917818261|0.5|0.5|0.42623|4|1|-0.009169170984456|0.15274051813471|32.590698242188|2021-08-15|-0.28866|2023-11-12|0.37097|2023-08-06
2025-04-13 20:58:22|WEEKLY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|-24.544561340562|2|1.3181873805493||0|0|0.08499|20.295|0.11339|25|0.11338510265466|25|35.89|-0.04704|0.01747|-0.024614060458168|0.05966374638751|24.024091313244|129.69032053721|230.88737388362|0.684|0.368|0.2094|38|20|0.0019798534798535|0.070886945054945|45.790000915527|2015-01-04|-0.28914|2008-10-05|0.35866|2008-11-02
2025-04-13 20:58:23|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
2025-04-13 20:58:24|WEEKLY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|11.556398212827|57|2.397431497347|2.1358|1|1|2.13576|16.4|0.2672|26|0.26719576669518|26|28.74|-0.24181|0.28742|0.38932766013352|0.84492054819821|53.618560672643|443.4699637167|475.36230121333|0.478|0.304|0.41852|23|8|0.01452179916318|0.12885415620642|20.39999961853|2020-08-09|-0.34259|2020-03-15|8.13793|2015-11-29
2025-04-13 20:58:25|WEEKLY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|-36.417048520825|10|3.8408644875831||0|0|0.24674|26.01|0.12412|58|0.12411533343142|58|37.25|-0.05801|0.01756|-0.080246136199287|-0.06252284322327|21.483703954945|40.285374597551|115.60000101725|0.5|0.357|0.28081|28|11|0.0022699524714829|0.094849724334601|53.290000915527|2024-11-10|-0.26229|2008-10-12|0.36836|2024-04-28
2025-04-13 20:58:26|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
2025-04-13 20:58:28|WEEKLY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|2.1961748376188|22|1.2226419260259|-0.3175|1|2|-0.53213|2.84|0.88696|104|-0.44257578334296|9|34.44|-9.64945|3.92405|0.34029532930143|0.28991758826775|61.778982672594|19.704402303612|28.399999141693|0.889|0.444|0.86081|9|2|0.24940132930514|0.15061694864048|576.29998779297|2021-01-17|-0.96672|2019-03-10|29.21516|2019-03-17
2025-04-13 20:58:29|WEEKLY|02052|17196|/equities/sharps-compliance|R2000GROWTH|6.9953604345209|7|0.58321315034605|0.9339|1|2|0.03184|8.75|0.27583|58|1.9275000095367|90|55.2|0.13036|0.32915|0.22687417881628|0.4107970486627|42.133731663589|128.65709735886|35.525782777687|0.76|0.48|0.47499|25|13|0.020223484848485|0.15323784271284|39.630001068115|1994-09-04|-0.75|1995-12-03|5.04286|1996-01-14
2025-04-13 20:58:30|WEEKLY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-60.439226241235|14|5.8764254554524|0.0607|-1|1|0.06068|47.37|0.21976|55|0.21975536921159|55|40.4|-0.06299|0.06561|0.75183429121429|0.75183429121429|278.58220616|278.58220616|629.81784356779|0.2|0.2|0.31776|10|1|0.0068586570743405|0.10802237410072|75.529998779297|2024-07-07|-0.18761|2020-03-15|0.28183|2020-05-10
2025-04-13 20:58:30|WEEKLY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|-39.590115226474|14|2.0525384469716||0|0|0.02639|33.94|0.64685|126|0.64684984690351|126|48.58|0.10894|0.20604|0.28669005729103|0.53274028555448|245.27320339749|396.64884793598|242.42856161935|0.5|0.333|0.26503|12|4|0.0031589093959732|0.078078439597315|42.490001678467|2024-09-22|-0.4089|2020-03-22|0.31963|2020-04-12
2025-04-13 20:58:31|WEEKLY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|-5.857614737752|2|0.93253826499082||0|0|0.15|2.89|0.03493|54|0.034931322970992|54|52.5|0.21788|0.31037|0.16137135168983|-0.12309556610742|128.73341646803|74.39904784|6.9655338346348|0.75|0.5|0.54126|4|2|-0.003281327014218|0.17829028436019|43|2021-04-04|-0.72786|2023-08-20|0.47287|2024-03-24
2025-04-13 20:58:33|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
2025-04-13 20:58:34|WEEKLY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-4.416517367669|214|1.1072057951517|0.9998|-1|1|0.9998|1.16|10.45098|68|10.450980392157|68|47.6|-46.00367|0.70657|1.1145274902284|1.986534187394|-2.2066482996919|0.65033512238707|2.2190736515597E-8|0.35|0.2|0.96939|20|7|2.0928422660944|0.28083903862661|5702624768|1999-12-12|-0.99833|2003-01-19|499.00001|2004-01-25
2025-04-13 20:58:35|WEEKLY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|0.99595787632786|30|0.35165002512162|-0.4434|1|2|-0.59813|1.29|0.465|49|-0.25650554809213|30|32.8|-0.07352|0.01743|-0.13650297176216|-0.325067497813|42.211702727053|45.08300313|7.3337120560698|0.8|0.4|0.74902|5|3|0.00024652849740933|0.23344481865285|33.990001678467|2021-08-08|-0.70884|2024-03-17|0.71186|2024-09-15
2025-04-13 20:58:36|WEEKLY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|0.25792506489627|1|0.040099757363254||0|0|0|0.3479|-0.43206|28|-0.43205931442412|28|41.63|0.06919|0.43266|0.27400860225827|0.48904364682929|-3904.3393330645|5379.1313485071|0.51901360919791|0.659|0.439|0.41966|41|17|0.010202038664323|0.18050652606913|1438.125|1996-11-10|-0.64207|2016-04-24|5.54538|1999-01-10
2025-04-13 20:58:37|WEEKLY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.6521068378649|14|0.87038771828718|1.2164|1|1|1.21637|3.79|0.31873|35|1.982954561618|38|31|0.16935|0.28569|0.35717688415225|0.80993541995976|0|189.9900514|14.242765407449|0.455|0.182|0.65003|11|6|0.0036857344632768|0.19161118644068|39.389999389648|2018-09-09|-0.45778|2019-11-10|0.64796|2020-07-19
2025-04-13 20:58:39|WEEKLY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-4.2878806241336|17|0.47911422395655||0|0|0.32697|2.82|-0.28444|22|-0.28444411247149|22|49.5|0.03168|0.07729|-0.19960954653625|-0.21180539274799|50.804428509674|61.59755148|11.710963215023|0.75|0.5|0.41451|4|2|-0.0054045327102804|0.14807098130841|27.180000305176|2021-03-28|-0.48571|2021-09-26|0.4591|2022-09-18
2025-04-13 20:58:39|WEEKLY|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|11.976896348996|11|0.70577911086178|0.1162|1|2|-0.02833|13.72|-0.51016|13|-0.1892472739165|7|24.75|0.02982|0.16355|0.12782676580055|0.35859767628853|23.948254619503|118.7533229741|142.76795793115|0.667|0.417|0.39533|12|5|0.0058223778501629|0.12761879478827|24.129999160767|2021-01-10|-0.34466|2019-10-13|0.40807|2020-06-21
2025-04-13 20:58:40|WEEKLY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-1.9676873627216|83|0.31446244130236||0|0|0.87949|0.9388|0.28972|44|0.289722939453|44|38.35|0.02939|0.21248|0.17465903504609|0.32763837410523|149.91888702637|536.76213800734|7.1993863500682|0.654|0.423|0.3701|26|11|0.0026226227988879|0.12908231696015|24.940000534058|2005-07-31|-0.69588|2008-10-12|1.12438|2009-08-09
2025-04-13 20:58:41|WEEKLY|02064|1082134|/equities/hyrecar|R2000GROWTH|-0.074560089859909|101|0.02152003002781||0|0|0.99898|0.01|-0.20896|32|-0.00089758278744823|26|27.17|0.02545|0.36191|-0.10492644901012|-0.00089758278744823|79.0328064|99.91|0.19801979007499|0.333|0.167|0.62894|6|1|-0.0070404182509506|0.23450901140684|24.209999084473|2021-06-27|-0.78571|2023-03-05|1|2023-05-28
2025-04-13 20:58:42|WEEKLY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-6.1100059220979|7|0.49000193906459|0.1273|-1|1|0.12734|4.66|0.18667|52|0.18666670057509|52|28.26|-0.16515|0.04837|-0.016050943985441|0.10538365220816|0.13576437774066|57.314372113764|32.93286200029|0.632|0.342|0.46983|38|22|0.0069943888888889|0.14659623148148|57.400001525879|2014-07-06|-0.58814|2008-04-13|3.64684|2012-01-01
2025-04-13 20:58:44|WEEKLY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-3.5082839657091|191|0.4759342057124||0|0|0.99018|2.23|-0.55132|3|-0.55132277158549|3|39.93|-0.1931|0.00935|-0.17511321426928|-0.19299230988463|0.038915353899544|0.67550966257743|8.0414691821532E-8|0.519|0.352|0.64874|54|25|0.52942868286445|0.21504470161978|4064062464|1980-06-01|-0.99869|2012-11-04|764|2012-11-11
2025-04-13 20:58:45|WEEKLY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-15.89769921199|5|2.2633997118987|0.4554|-1|1|0.45542|6.23|-0.14627|19|-0.14626866372717|19|24.13|-0.06196|0.03774|-0.091231753464802|-0.046835010160695|29.823887026648|77.341133783232|24.469757435588|0.75|0.5|0.49105|8|6|0.00061852791878173|0.16907751269036|33.134998321533|2023-12-31|-0.46843|2025-04-13|0.38561|2024-06-09
2025-04-13 20:58:46|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
2025-04-13 20:58:47|WEEKLY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-12.021450250012|94|2.1571500992319||0|0|0.94252|4.9|0.88078|113|-0.44444445913295|10|39.8|-0.09434|0.19856|0.42394085777645|0.73063865028921|235.707508757|161.43018032|0.042534723050065|0.5|0.2|0.60855|10|4|0.0017972708757637|0.22429126272912|22031.712890625|2019-03-03|-0.91964|2023-07-02|3.45697|2024-03-31
2025-04-13 20:58:47|WEEKLY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|-66.991215277415|2|4.3853882315097||0|0|0.03904|51.69|-0.07275|70|-0.072746035650882|70|36.83|-0.02613|0.03181|-0.054315009739613|-0.0022624425539729|12.147765340064|66.103381548357|1427.9005596909|0.619|0.333|0.17663|42|21|0.0025924224806202|0.057335271317829|85.709999084473|2022-01-23|-0.34282|2011-06-12|0.3104|2001-04-01
2025-04-13 20:58:49|WEEKLY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|121.52808222484|40|9.8273395909892|0.4255|1|2|0.40323|143.27|0.59243|103|0.59242549749089|103|44.78|0.00396|0.12834|0.070791031050579|0.13467856862351|119.66801679303|144.58305307594|750.10471942952|0.304|0.174|0.20824|23|5|0.0036811599625819|0.075344115996258|153.85040283203|2025-03-09|-0.68636|2009-08-09|0.44487|2009-08-23
2025-04-13 20:58:50|WEEKLY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|-30.935957473085|14|3.9744858879401|0.1271|-1|1|0.1271|20.26|0.66808|50|0.66808496172015|50|92.5|0.75458|0.78789|0.66808496172015|0.66808496172015|166.808|166.808|23.139720751595|0.5|0.5|0.38389|2|2|-0.0018137373737374|0.15521141414141|160.91203308105|2021-07-04|-0.44277|2023-01-08|0.53459|2021-07-04
2025-04-13 20:58:50|WEEKLY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-0.48917791554252|35|0.15497597191953||0|0|0.98421|0.024|-0.63285|36|-0.63285023431249|36|42.4|-0.12429|0.02073|-0.25189868521968|-0.38285371488134|11.549104004515|12.205755775247|0.012403100883008|0.6|0.4|0.55686|10|6|-0.0074715065502183|0.19127827510917|243.75|2017-08-13|-0.90065|2024-11-17|0.6899|2023-12-24
2025-04-13 20:58:51|WEEKLY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|21.361367077208|5|2.4162111777145|0.5913|1|2|0.04531|29.07|-0.4498|9|-0.44979919697942|9|33.31|-0.00927|0.08838|0.11535818907482|0.2009796584108|123.22921654502|234.8137854894|452.80372818321|0.653|0.408|0.29935|49|26|0.0032070965770171|0.092598233496333|118.55000305176|2008-07-06|-0.30826|2008-10-05|1.02845|2025-03-16
2025-04-13 20:58:53|WEEKLY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-74.307368592921|36|8.0307894801111|0.4509|-1|1|0.45085|50.84|-0.12437|22|-0.12437341443645|22|28.91|0.026|0.12006|0.14435985310746|0.23933727216477|2020.6243061737|10379.463764123|4707.4072344804|0.638|0.45|0.20895|80|31|0.0033499318568995|0.070550021294719|123.37000274658|2023-02-05|-0.33817|2008-11-23|0.72433|2008-12-21
2025-04-13 20:58:55|WEEKLY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|80.431107952059|62|5.7992612880101|0.1782|1|1|0.17817|91.74|-0.04159|52|-0.041594958259418|52|35.38|0.00219|0.05673|0.048056521150338|0.14237107072398|114.72745306183|276.6282237876|705.69229125977|0.513|0.308|0.21853|39|16|0.002779174184594|0.075162984038862|126.63999938965|2013-12-01|-0.21343|2003-11-16|0.39462|2002-10-20
2025-04-13 20:58:55|WEEKLY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-22.27493944223|2|2.6133131664835||0|0|0.03269|14.5|0.68761|38|0.68761113482177|38|20.29|-0.28937|0.09787|-0.06710742287263|0.077748720558011|-0|121.34161683955|2.4786324786325|0.444|0.333|0.41231|45|9|0.021961914660832|0.15223084245077|630|2003-08-24|-0.8|2006-10-01|4|2007-02-18
2025-04-13 20:58:56|WEEKLY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|-14.080242938976|44|1.528193992373||0|0|0.52802|9.94|0.01204|42|0.012044622518021|42|38.24|0.1152|0.21883|0.22501310518013|0.31113982114542|1239.0654588066|864.31407214681|122.41378966102|0.632|0.395|0.28462|38|19|0.0030661296791444|0.10323281417112|57.200000762939|2007-10-21|-0.42002|2000-10-01|0.42739|1999-01-10
2025-04-13 20:58:57|WEEKLY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-1.0654625593258|12|0.24885418758236||0|0|0.79555|0.2985|-0.28115|16|-0.28114632514635|16|41.75|-0.05459|0.13308|-0.2629098519238|-0.30578895362469|-11.212661792847|48.13203945|0.16356164461946|0.333|0.167|0.52641|12|2|-0.0028209765625|0.16612533203125|239.89999389648|2016-05-01|-0.70987|2017-08-13|0.69524|2023-11-19
2025-04-13 20:58:58|WEEKLY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-38.925178905964|14|2.7150594064394||0|0|0.09193|30.82|-0.09348|25|-0.093482909411839|25|36.5|0.0147|0.11437|0.048562111208329|0.058323594615625|127.49065593237|123.79121279153|221.56721806548|0.438|0.313|0.19884|16|6|0.0025443551088777|0.069913869346734|58.330001831055|2022-04-10|-0.2947|2015-11-08|0.24206|2020-03-29
2025-04-13 20:59:00|WEEKLY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-4.8786211122544|2|0.87078633634662||0|0|-0.32456|3.02|-0.51911|7|-0.51911468939876|7|48.25|-0.08071|0.14897|-0.51911468939876|-0.51911468939876|48.089|48.089|13.193534562925|0.25|0.25|0.63199|4|0|-0.0006579381443299|0.21523670103093|31.530099868774|2021-08-08|-0.36872|2022-11-20|0.38889|2023-07-16
2025-04-13 20:59:01|WEEKLY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|66.670792062647|69|7.1782937548919|0.6716|1|2|0.58819|75.55|0.12991|67|0.12991398537551|67|37.82|0.13502|0.26868|0.43208229643721|0.63365488732597|6117.5585753093|9541.4709234451|9102.4101892634|0.641|0.436|0.33389|39|12|0.0085157355800389|0.10983589112119|85.48999786377|2025-02-23|-0.54023|2001-09-23|1.94083|1999-04-11
2025-04-13 20:59:02|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
2025-04-13 20:59:03|WEEKLY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-5.5205406845245|49|0.63018022976428|0.5886|-1|1|0.58862|3.76|-0.29147|8|-0.29147282065082|8|28.81|-0.0996|0.02103|-0.004967510441664|0.09531095955271|5.9335405547406|132.64301556565|917.07317640496|0.594|0.391|0.27863|64|22|0.0038198255813953|0.092375660676533|37.509998321533|2012-09-30|-0.42147|2024-08-11|0.47368|1991-01-20
2025-04-13 20:59:04|WEEKLY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|-32.470008764946|4|2.2220026714454||0|0|0.05074|25.82|0.39602|87|0.39602453552288|87|23.2|0.02649|0.16852|0.21746763105959|0.22761796520982|351.15788410802|303.62008707473|430.33332824707|0.467|0.4|0.17866|15|1|0.0058460683760684|0.067488974358974|36.152000427246|2024-12-01|-0.25|2019-01-20|0.3103|2017-07-23
2025-04-13 20:59:06|WEEKLY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|-12.724720431589|22|1.8999068582133|0.3889|-1|1|0.38889|7.26|1.89408|27|1.8940807817317|27|36.82|-0.13829|0.56518|0.64954287938103|1.0144326304761|2891.7655207133|4902.9880189477|0.56115943798121|0.618|0.382|0.47737|34|16|0.010159787902592|0.17049330714847|2437.5|2000-12-17|-0.892|2018-11-11|9.02119|2019-04-07
2025-04-13 20:59:07|WEEKLY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-9.7964997715221|84|0.66469990093905|0.3811|-1|1|0.38114|8.04|0.19913|43|0.19913056192097|43|39.58|-0.07087|-0.00309|-0.049222820714059|-0.0033540669445482|29.872142266703|66.44626878328|57.224198239904|0.625|0.458|0.30436|24|12|0.0016005808325266|0.096177483059051|24.475212097168|2018-09-16|-0.26887|2020-09-27|0.35575|2016-01-31
2025-04-13 20:59:08|WEEKLY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-11.776491673117|13|2.0500972374694|0.1583|-1|1|0.1583|5.53|-0.54749|2|-0.54749256141053|2|44.58|-0.06947|0.22116|0.17052518586174|0.11498599219186|198.76960906114|103.63182716575|1.8433334032695|0.75|0.417|0.52274|12|6|0.045142047531993|0.18268500914077|1638.9975585938|2015-07-19|-0.95983|2019-04-07|23.54003|2019-07-07
2025-04-13 20:59:09|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
2025-04-13 20:59:09|WEEKLY|02090|1172579|/equities/neuropace|R2000GROWTH|8.9224667659943|21|1.9783057517385|0.0742|1|1|0.07423|10.42|1.5|69|1.4999999298769|69|62.33|0.74173|1.09099|1.4999999298769|1.4999999298769|250|250|40.959118936905|0.333|0.333|0.81696|3|2|0.0037332850241546|0.19012666666667|27.379999160767|2021-05-02|-0.37683|2024-05-12|1.1519|2023-01-15
2025-04-13 20:59:11|WEEKLY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|-23.324251915755|2|1.607215626759||0|0|0.01665|18.31|-0.0877|37|-0.08770205887119|37|38.81|-0.01495|0.03851|0.068775414865634|0.20208183622381|111.00998012698|277.98235835574|283.87596910687|0.472|0.25|0.18769|36|13|0.0018388555078684|0.066062160228898|34.5|2021-11-14|-0.21566|2009-05-17|0.27008|2008-07-27
2025-04-13 20:59:13|WEEKLY|02092|1172382|/equities/karat-packaging|R2000GROWTH|-31.476173247647|2|2.3237243777355||0|0|0.01002|24.69|-0.3687|18|0.14364351993872|21|25.88|-0.23695|-0.13657|-0.2220891655925|-0.0089010281496102|30.158206172342|95.8999322|146.12682392247|0.5|0.25|0.25812|8|2|0.0035546634615385|0.096898653846154|33.889999389648|2025-02-23|-0.21313|2023-09-10|0.17626|2022-10-30
2025-04-13 20:59:13|WEEKLY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.32552410633293|178|0.075292202861265|0.9537|-1|1|0.9537|0.1|-0.1|75|-0.099999999999999|75|43.83|0.04306|0.11816|0.058073036091232|0.15840129553196|106.687726104|180.06842808007|5.4629883160572|0.75|0.5|0.30035|12|7|0.00073856330014225|0.16727611664296|8.0600004196167|2018-06-24|-0.55493|2022-12-18|0.79464|2020-05-24
2025-04-13 20:59:14|WEEKLY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-6.2082420051003|32|0.55247253954126|0.1685|-1|1|0.16846|4.64|-0.26482|2|-0.26482215921913|2|43.3|0.13631|0.34342|0.40165963785169|0.54895401010866|250.81044762248|282.75455007084|0.21333332719474|0.633|0.467|0.46393|30|11|0.0028676165413534|0.1756652556391|7400|2000-03-05|-0.9169|2002-05-05|0.85882|2004-10-10
2025-04-13 20:59:15|WEEKLY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-2.3848460250151|48|0.40494866944193||0|0|0.56491|1.24|-0.5297|14|-0.52970298159353|14|40.25|-0.09262|-0.0073|-0.52970298159353|-0.52970298159353|47.03|47.03|4.760076951452|0.25|0.25|0.48558|4|1|-0.0086318269230769|0.16738514423077|25.22500038147|2021-04-25|-0.33177|2024-05-19|0.55121|2023-06-18
2025-04-13 20:59:17|WEEKLY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|-20.735051780179|11|2.8591114074344||0|0|0.18431|13.1|-0.30235|19|-0.30234582334571|19|48.75|0.37894|0.57913|0.33527696257032|0.46947402485614|166.82119420733|156.36359685|18.14881132508|0.75|0.5|0.49859|4|2|0.0015023414634146|0.18488224390244|88.03865814209|2021-06-13|-0.70923|2022-07-03|0.35217|2022-07-10
2025-04-13 20:59:18|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
2025-04-13 20:59:18|WEEKLY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-9.1933430744329|2|1.3794476692252|-0.1944|-1|1|-0.19444|5.59|1.07538|36|1.0753806845519|36|49.25|-0.22377|0.30515|0.27021722477168|0.27021722477168|96.5155469|96.5155469|22.360000610352|0.5|0.5|0.64932|4|2|0.0017108080808081|0.21569338383838|30.889999389648|2021-07-04|-0.31181|2022-08-14|0.88018|2024-07-28
2025-04-13 20:59:19|WEEKLY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-3.2900061574129|43|0.26981148555587||0|0|-0.70513|2.66|-0.90845|28|-0.90845071250213|28|38.75|-0.41343|-0.09649|-0.58170639708884|-0.58170639708884|6.8208412|6.8208412|13.340020133336|0.5|0.5|0.44326|4|1|0.0051237055837563|0.18292923857868|32.415000915527|2024-04-07|-0.93664|2024-06-23|0.42165|2021-08-29
2025-04-13 20:59:20|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
2025-04-13 20:59:22|WEEKLY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|-3.7877936859991|7|0.4617645508735|0.2275|-1|1|0.22754|2.58|-0.32389|6|-0.32388666488223|6|17.36|-0.78627|0.43245|0.59039943050651|1.1350825068997|72.353309275082|926.6277836497|161.93823593892|0.818|0.545|0.48559|11|5|0.026168934010152|0.13468507614213|17.440000534058|2021-08-01|-0.37577|2021-03-14|4.74945|2021-01-24
2025-04-13 20:59:22|WEEKLY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|-46.357305006797|41|2.552093905078||0|0|-0.00025|39.29|-0.0738|31|-0.073803373717914|31|34.33|-0.05644|0.01359|-0.0056449455338597|0.068089013014564|49.290423251916|235.40953009162|755.57696839762|0.619|0.405|0.14328|42|14|0.0022449527665317|0.057307240215924|62.074974060059|2018-06-24|-0.19969|2013-09-29|0.29444|1998-01-25
2025-04-13 20:59:23|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
2025-04-13 20:59:24|WEEKLY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|-4.2433652056807|17|0.79112173363743||0|0|0.58629|1.75|-0.63691|9|-0.63690985771834|9|24|-0.33864|-0.01755|-0.2799877535202|-0.1425043745745|2.6385873189258|15.513801263675|9.4086019575754|0.625|0.5|0.69613|8|3|0.00097615384615385|0.20695076923077|43.689998626709|2023-06-11|-0.60646|2024-06-09|1.01037|2023-04-02
2025-04-13 20:59:24|WEEKLY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-5.4594059187105|19|0.59896863162288||0|0|0.23992|3.58|0.01728|15|0.017278600805329|15|51|0.08223|0.11298|0.087415669155762|-0.022644807669304|159.7668264148|87.963047364354|26.518517953378|0.875|0.5|0.24544|8|7|-0.0013201643192488|0.08678572769953|14.380000114441|2018-11-11|-0.37916|2020-03-22|0.33028|2024-12-22
2025-04-13 20:59:26|WEEKLY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-1.1733701613064|53|0.19259006071472||0|0|0.56911|0.53|-0.85217|20|-0.5|20|30|-0.27933|-0.21631|-0.15789325895302|-0.32291668046404|11.783887884579|42.7085|4.2638773803495|0.667|0.333|0.68189|6|4|-0.0057639224137931|0.19868073275862|31.989999771118|2021-01-24|-0.27934|2023-10-15|0.50972|2020-11-22
2025-04-13 20:59:27|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
2025-04-13 20:59:28|WEEKLY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|20.655381932057|38|2.0634460150852||0|0|0.32011|23.3|||-0.5|20|41.4|-0.27054|-0.12973|0|0|100|100|151.29870009233|0|0|0.32192|5|0|0.0041816803278689|0.10643733606557|31.395000457764|2023-02-19|-0.27305|2020-09-06|0.47216|2020-09-27
2025-04-13 20:59:28|WEEKLY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-16.973927607455|5|0.82297583100469||0|0|0.08023|14.33|0.08392|14|0.083923316730536|14|40.67|-0.02865|0.06367|0.011254924124896|0.015321574032666|80.090298375592|83.228078466116|67.914690353707|0.433|0.3|0.31102|30|10|0.0021068055555556|0.10104861928105|40.119998931885|2022-11-06|-0.45384|2002-08-11|0.6803|2024-12-08
2025-04-13 20:59:29|WEEKLY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|-27.585949065558|1|2.2702367049069||1|0|0|21.44|0.2709|58|0.27089504845762|58|34.98|0.04955|0.16743|0.12368919848923|0.26520208207431|32.313304291245|995.71724100465|329.84616206243|0.696|0.478|0.31714|46|27|0.0040279614667495|0.10271054070851|43.799999237061|2015-06-28|-0.66476|2000-10-15|0.69492|2001-09-30
2025-04-13 20:59:31|WEEKLY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|-1.4178987621897|5|0.16073293088653||0|0|0.10435|1.03|-0.37158|64|-0.37158472721886|64|38.81|-0.02281|0.06245|-0.050979686478888|-0.023999024414504|17.152597943136|43.812200835121|12.032709356291|0.538|0.423|0.33422|26|10|0.0016176406712734|0.11424967423495|14.380000114441|2007-01-14|-0.53263|2008-10-12|0.81481|2009-06-07
2025-04-13 20:59:32|WEEKLY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|-8.1133451600423|18|1.2327816929933||0|0|0.4773|4.26|-0.09645|43|-0.096452416306096|43|43.75|-0.09683|0.23196|0.21204080277624|0.41481946909006|182.95681752382|245.21480032932|9.5859594071219|0.625|0.375|0.49862|8|3|0.012977465940055|0.17817801089918|70.639999389648|2018-08-12|-0.43519|2023-12-17|6.46403|2020-07-12
2025-04-13 20:59:33|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
2025-04-13 20:59:35|WEEKLY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-13.669128415595|5|2.0880428147352||0|0|0.01475|7.35|-0.44466|8|-0.44466278401944|8|23.75|-0.3617|-0.15209|-0.24629488610028|-0.24629488610028|40.260874856059|40.260874856059|59.99999922149|0.375|0.375|0.46307|8|3|0.0030210824742268|0.15010350515464|33.580001831055|2023-05-07|-0.41074|2025-03-16|0.45253|2024-06-23
2025-04-13 20:59:36|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
2025-04-13 20:59:38|WEEKLY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|-19.778360327059|16|0.90130851819097|0.0017|-1|1|0.00171|17.52|0.17084|50|0.17084282361167|50|32.97|-0.09082|0.00775|-0.055827585606894|-0.015934029824628|20.920969840406|66.025434403703|119.18367812985|0.594|0.438|0.27955|32|11|0.0021898785046729|0.088452242990654|34.610000610352|2013-07-14|-0.36648|2015-09-13|0.34378|2013-04-21
2025-04-13 20:59:38|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
2025-04-13 20:59:39|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
2025-04-13 20:59:40|WEEKLY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.8145287316529|45|0.25565862004423||0|0|0.57634|1.11|-0.43534|14|-0.43534483600244|14|25.5|-0.11346|-0.02485|-0.32182578769835|-0.32182578769835|30.459788771652|30.459788771652|5.4733726662842|0.5|0.5|0.59504|6|3|-0.0067168020304569|0.17554345177665|20.590000152588|2021-07-11|-0.30058|2023-10-29|1.16631|2022-10-02
2025-04-13 20:59:42|WEEKLY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-25.7688563765|51|1.8542856673702|0.3811|-1|1|0.3811|19.39|0.06203|24|0.062033895718849|24|38.82|0.04528|0.13317|0.10471613859457|0.11793487581501|215.24005344432|160.97460603529|80.791664123535|0.636|0.409|0.27563|22|9|0.0017563495575221|0.086521747787611|40.919998168945|2024-03-31|-0.31832|2008-11-16|0.36797|2008-12-21
2025-04-13 20:59:43|WEEKLY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|-28.803647553908|37|4.4312157750086||0|0|0.66292|14.08|0.3039|34|0.30390272430164|34|39.25|-0.05321|0.12795|0.31651224042921|0.31651224042921|173.3039568|173.3039568|87.999999523163|0.5|0.5|0.33265|4|0|0.0033574093264249|0.13474766839378|66.540000915527|2024-05-12|-0.3878|2025-04-06|0.30532|2021-08-29
2025-04-13 20:59:44|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
2025-04-13 20:59:45|WEEKLY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|1.8723302681347|24|0.58449255782985|1.1321|1|2|0.83636|2.02|||0.13215297797243|16|172|0.95436|0.96069|0|0|100|100|8.3817425267747|0|0|0.24229|1|0|-0.0054262051282051|0.17798728205128|27.040000915527|2021-08-08|-0.336|2022-06-19|0.65363|2025-02-09
2025-04-13 20:59:45|WEEKLY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|-15.64986040542|14|1.0452530496514|0.0104|-1|1|0.01035|12.43|0.07309|56|0.073087773028362|56|44.5|0.02621|0.06551|0.045973001253809|0.045973001253809|113.28755356527|113.28755356527|96.656303553802|0.5|0.5|0.19284|8|3|0.00093441734417344|0.070606720867209|20.204999923706|2022-11-13|-0.13821|2023-03-12|0.21246|2021-03-07
2025-04-13 20:59:46|WEEKLY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-3.7199355798752|37|0.39664520282849||0|0|0.42925|2.42|||0.073087773028362|56|82|0.29493|0.32755|0|0|100|100|10.03732897151|0|0|0.34674|2|0|-0.00874065|0.13085775|35.459999084473|2021-07-04|-0.27442|2022-03-06|0.19107|2022-06-26
2025-04-13 20:59:48|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
2025-04-13 20:59:48|WEEKLY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-3.7606451097783|7|0.55088170977621|0.082|-1|1|0.08197|2.24|0.84899|16|0.84898857748315|16|94|0.74183|0.92011|0.84898857748315|0.84898857748315|184.899|184.899|16.267247168273|0.5|0.5|0.65092|2|1|-0.0022101030927835|0.18714989690722|17.499900817871|2021-09-12|-0.35084|2023-07-30|0.36719|2024-08-18
2025-04-13 20:59:49|WEEKLY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|-2229.1847633826|23|120.96659674602|0.2534|-1|1|0.25339|1912.85|0.21987|15|0.21986812679425|15|40.7|-27.63501|18.29343|0.23965898989384|0.11326683681235|244.7580838429|140.24402734476|8835.3349158895|0.5|0.4|0.35221|10|3|0.47579463869464|0.1196368997669|3001.7900390625|2024-11-03|-0.65698|2020-03-15|202.81237|2023-02-19
2025-04-13 20:59:50|WEEKLY|02129|1081650|/equities/command-center|R2000GROWTH|-14.904297985539|2|1.2730993157973||0|0|0.09421|10.48|-0.2313|19|-0.23130426964304|19|62.7|0.23094|0.35176|0.52606062414666|0.68501774739725|620.64603297489|425.61445262965|349.33331807454|0.6|0.4|0.33235|10|4|0.0042898566878981|0.11355436305732|29.379999160767|2023-06-25|-0.2379|2023-08-13|0.42273|2019-04-14
2025-04-13 20:59:51|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
2025-04-13 20:59:53|WEEKLY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|-1.4700493333522|45|0.26471644036584||0|0|0.79656|0.71|||-0.3758573093904|5|81|0.27227|0.39744|0|0|100|100|4.4099376504332|0|0|0.82951|2|0|-0.0055114563106796|0.20956703883495|21.670000076294|2021-07-25|-0.32495|2024-06-09|0.46341|2024-10-27
2025-04-13 20:59:54|WEEKLY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|-4.2395657067866|14|0.69735522287988||0|0|0.57285|2.14|-0.26106|53|-0.26106193601085|53|51.25|0.34101|0.50876|0.48729906991423|0.48729906991423|165.20186004|165.20186004|11.636760064869|0.5|0.5|0.56244|4|1|-0.0014050917431193|0.19665036697248|28.360000610352|2021-03-21|-0.30962|2022-11-13|0.51255|2021-03-14
2025-04-13 20:59:54|WEEKLY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-6.7021103641299|79|0.91403677532764||0|0|0.78348|3.8|-0.16293|10|-0.16293154887412|10|28.27|-0.06161|0.0294|0.0052514801715323|0.018768800673951|26.394378286099|64.928656353735|18.999999761581|0.667|0.458|0.31137|48|24|0.0021006550522648|0.10368397909408|38.200000762939|2021-03-14|-0.36842|2009-05-17|0.57877|2008-11-30
2025-04-13 20:59:55|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
2025-04-13 20:59:56|WEEKLY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|-8.8770764695696|2|1.3048754807012|-0.016|-1|1|-0.016|5.08|2.90625|88|2.9062500873115|88|118|1.9389|2.04012|2.9062500873115|2.9062500873115|390.625|390.625|11.288888719347|0.5|0.5|0.61463|2|2|0.0036750632911392|0.18956569620253|60.799999237061|2020-10-25|-0.3645|2022-03-13|2.77647|2024-03-17
2025-04-13 20:59:58|WEEKLY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|1.6960570312245|23|0.35217579478733|0.4225|1|2|-0.0101|1.96|||2.9062500873115|88|172|0.83163|0.88284|0|0|100|100|16.666666666667|0|0|0.26967|1|0|-0.0044685567010309|0.14430778350515|13.999899864197|2021-08-15|-0.36653|2021-11-07|0.5|2024-11-10
2025-04-13 20:59:58|WEEKLY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|-38.970009048205|8|1.7025026345985|0.0057|-1|1|0.00567|35.05|-0.00487|26|-0.0048702875929829|26|31.33|-0.15579|-0.10191|-0.0048702875929829|-0.0048702875929829|99.513|99.513|125.40249831955|0.167|0.167|0.15161|6|1|0.0015915897435897|0.052789128205128|40.119998931885|2024-12-01|-0.0747|2022-09-25|0.11579|2021-11-07
2025-04-13 20:59:59|WEEKLY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-6.4180631712104|52|0.68102105707015|0.3117|-1|1|0.31173|4.46|4.94495|85|4.9449539638892|85|32.06|0.08506|0.286|0.070476237114417|0.36454887085314|0.4051393782323|18.273601497372|31.167015425332|0.625|0.438|0.484|16|10|0.005172695035461|0.15693530141844|35.479999542236|2014-12-07|-0.776|2021-07-25|0.70308|2021-12-05
2025-04-13 21:00:00|WEEKLY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-4.4141172501566|15|0.80496517220504|||0|0.54966|2.63|||4.9449539638892|85|0|0|0|0|0|100|100|45.03424735829|0|0|0|0|0|-0.048012857142857|0.24839142857143|5.6199998855591|2025-01-12|-0.24368|2025-01-19|0.26442|2025-04-13
2025-04-13 21:00:00|WEEKLY|02140|50977|/equities/catasys-inc|R2000GROWTH|-2.3361443669324|89|0.28538144928631|0.9522|-1|1|0.95222|1.5695|-0.50799|28|-0.50799469609283|28|37.25|0.44701|0.58028|0.52944154542211|0.79994891130915|365.23603263707|660.68810378155|0.00132575188817|0.786|0.5|0.45328|28|15|0.0096734129089301|0.22095016799293|2263680|2007-01-21|-0.68333|2011-05-22|12.38|2003-10-05
2025-04-13 21:00:02|WEEKLY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-6.9108350754403|216|1.8685450315682|0.9997|-1|1|0.99969|1.25|-0.52885|4|-0.52884615384615|4|32.65|-0.131|0.15373|0.092478916714171|0.45062827079813|2.8930949257472|146.4760039406|0.04950495049505|0.588|0.412|0.99481|17|8|0.0038752207792208|0.2285878961039|10740|2021-02-07|-0.50941|2021-02-28|1.11212|2020-07-05
2025-04-13 21:00:04|WEEKLY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|-22.424321787878|7|1.9664407231158||0|0|0.24682|16.6|0.31579|65|0.31579297690711|65|18.31|0.05299|0.09988|0.11464042264304|0.19385022964327|404.1688595398|1224.1075468215|436.84212078348|0.576|0.407|0.11088|59|7|0.0029539871086556|0.072229162062615|35.349998474121|2007-08-05|-0.28125|2008-11-23|0.40625|2004-12-12
2025-04-13 21:00:04|WEEKLY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|0.699116586466|40|0.10155611406186||0|0|-0.45455|0.78|||0.31579297690711|65|196|0.94717|0.9524|0|0|100|100|2.8814184713083|0|0|0.6382|1|0|-0.0091563404255319|0.16565587234043|39.604999542236|2020-11-29|-0.25912|2024-05-26|0.52326|2023-01-15
2025-04-13 21:00:06|WEEKLY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|-12.976372964396|5|0.98412426551629||0|0|0.01386|9.96|-0.15271|26|-0.15270713611219|26|23.2|-0.21209|-0.07949|-0.14438205144951|-0.14047157981027|38.566317636672|46.128096495116|80.000001532007|0.6|0.5|0.22079|10|2|0.00019762711864407|0.074439745762712|22.930000305176|2021-06-13|-0.17674|2022-12-25|0.22833|2024-09-15
2025-04-13 21:00:08|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
2025-04-13 21:00:10|WEEKLY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|113.94127412836|25|10.679436757408|0.5842|1|2|0.47726|134.8|0.57366|90|0.57365845470894|90|38.26|0.02787|0.12796|0.093829451180767|0.11857144577755|168.36356940391|168.49700069598|528.62746294807|0.391|0.304|0.29925|23|7|0.0043830752212389|0.093731471238938|145|2025-02-09|-0.36358|2013-10-13|0.41429|2024-10-27
2025-04-13 21:00:11|WEEKLY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|-64.009788918807|5|4.9465962808376|-0.0152|-1|1|-0.01525|53.26|1.02929|68|1.0292850946171|68|39.5|0.00692|0.13302|0.10826911234407|0.17333642168852|164.84988729248|205.09991337921|300.05632857202|0.722|0.5|0.29392|18|8|0.0048754685314685|0.095597916083916|66.51000213623|2025-02-23|-0.68307|2020-03-22|0.93321|2020-03-29
2025-04-13 21:00:11|WEEKLY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-0.79341537517163|194|0.15278846029392|||0|0.98528|0.2503|||1.0292850946171|68|0|0|0|0|0|100|100|1.472352883395|0|0|0|0|0|-0.01181518134715|0.21349880829016|24.10000038147|2021-08-08|-0.44378|2025-04-13|0.40863|2021-10-03
2025-04-13 21:00:12|WEEKLY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-9.8156105164745|3|1.7826868257277|0.1987|-1|1|0.1987|4.92|-0.21429|15|0.25056186421263|47|25.7|-0.24176|-0.15537|-0.085182381742274|-0.10654695836803|19.639807571875|67.07253504|19.091967360876|0.5|0.2|0.56384|10|6|0.0013935135135135|0.1782133976834|40.810001373291|2020-12-20|-0.33038|2022-03-27|0.85256|2022-12-25
2025-04-13 21:00:13|WEEKLY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-10.461979056648|71|1.1664763772658|0.4661|-1|1|0.46612|7.17|-0.2246|14|-0.22459581167377|14|29.1|-0.08149|0.00698|-0.20761494659642|-0.17210295383085|38.798326019387|56.569696025934|21.181685079766|0.4|0.3|0.38541|10|4|5.9196675900278E-5|0.12718448753463|37.639999389648|2018-08-05|-0.43381|2020-03-15|0.38154|2021-08-29
2025-04-13 21:00:14|WEEKLY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-14.33118588297|48|1.4837285895097|0.563|-1|1|0.56297|9.82|-0.25592|36|0.19213739331758|36|33.94|0.05332|0.14353|0.053346323216751|0.11885049362659|46.224943451341|168.31473514497|83.574465487866|0.62|0.4|0.30652|50|20|0.0031753669724771|0.099855177752294|43.5|1994-09-18|-0.53659|2009-03-08|1.16216|2009-03-29
2025-04-13 21:00:15|WEEKLY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-5.0833301068198|131|0.72832670214609||0|0|0.899|3.03|-0.66667|13|-0.66666666666667|13|24.75|-0.12686|-0.05546|-0.26209490182313|-0.27989386349166|15.854891513444|19.59571315467|1.5699481717045|0.625|0.5|0.41774|8|4|-0.00579625|0.14748670731707|356.39999389648|2021-07-18|-0.42476|2022-06-19|0.67919|2021-02-07
2025-04-13 21:00:16|WEEKLY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|-34.06896080513|13|4.3796534999846|0.3278|-1|1|0.32784|22.43|0.11501|16|0.11501042737962|16|48|0.01826|0.24398|0.11501042737962|0.11501042737962|111.501|111.501|195.04348091457|0.25|0.25|0.45979|4|1|0.014684509803922|0.18112215686274|51.610000610352|2024-11-17|-0.7168|2023-01-08|1.02143|2024-01-28
2025-04-13 21:00:17|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
2025-04-13 21:00:17|WEEKLY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-9.2815228819336|7|1.1446328452432||0|0|-0.24777|7|0.1368|59|1.6162934846039|87|39.33|0.06288|0.21468|0.23794539376661|0.72988354637741|76.339144384768|406.0641585521|69.65173997164|0.5|0.25|0.24134|12|4|0.0037077615062762|0.10418119246862|18.479999542236|2023-01-15|-0.58255|2020-03-15|0.69659|2022-03-13
2025-04-13 21:00:20|WEEKLY|02156|1075455|/equities/rafael-b|R2000GROWTH|-2.407313264118|16|0.23910442216738|-0.0692|-1|1|-0.06918|1.7|-0.14274|13|-0.14274368850258|13|44|-0.06037|0.08854|0.23797516629285|0.36266509195591|193.25206550618|223.69467364214|35.051548064154|0.5|0.375|0.38405|8|3|0.0029457493188011|0.14498980926431|66.440002441406|2021-07-11|-0.75589|2021-10-31|0.47952|2021-03-14
2025-04-13 21:00:20|WEEKLY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-1.0630547711689|112|0.19931275414363|0.9543|-1|1|0.95429|0.64|-0.32538|4|-0.32537732479195|4|31.9|-0.2437|-0.00671|-0.16314566826334|-0.19787384051691|-6.2930985249519|62.71469906|0.20512820054323|0.4|0.2|0.55541|10|4|-0.0047107906976744|0.17421146511628|495.55999755859|2017-01-22|-0.59354|2018-01-14|1.16372|2019-03-10
2025-04-13 21:00:21|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
2025-04-13 21:00:22|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
2025-04-13 21:00:22|WEEKLY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-9.1153092100054|36|1.2605438825777|0.0721|-1|1|0.07208|7.08|-0.29155|12|-0.29155062301406|12|29.05|-0.06432|0.12139|0.080315133550996|0.20577763244757|23.538524457667|80.103372147424|44.249999523163|0.6|0.45|0.34062|20|7|0.0031264448051948|0.12683576298701|35.770000457764|2013-12-08|-0.34454|2018-05-13|1.008|2020-09-06
2025-04-13 21:00:24|WEEKLY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|-54.337980561697|24|4.6859939274668|0.2885|-1|1|0.28852|40.17|0.18838|68|0.18838141610464|68|52.75|0.41778|0.57918|-0.017711367593124|0.011365825968639|89.727495726609|100.24746466897|138.51723506533|0.5|0.375|0.26899|8|3|0.0030841123595506|0.08726402247191|71.01000213623|2024-08-04|-0.27759|2016-10-09|0.36763|2020-08-09
2025-04-13 21:00:25|WEEKLY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|-12.504237909477|32|1.6039126778181||0|0|0.55135|7.95|-0.14491|16|-0.14490855327893|16|32.11|-0.11534|-0.03089|-0.13840590392993|-0.15803711201563|18.814457707041|22.968639907248|5.0265551499666|0.556|0.444|0.30709|18|8|-0.0022599835796388|0.10879428571429|196.19900512695|2013-10-20|-0.37079|2020-03-29|0.42453|2021-02-28
2025-04-13 21:00:26|WEEKLY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-26.47399319908|37|2.5179977075954||0|0|0.42572|20.54|0.55929|46|0.55928679430375|46|53.4|0.58452|0.69089|0.26201742987457|0.18184603184724|178.40781938246|125.43084689|108.10526797646|0.3|0.2|0.28086|10|2|0.0021714385964912|0.09732|48.533645629883|2024-06-02|-0.22933|2025-04-06|0.29041|2016-12-11
2025-04-13 21:00:27|WEEKLY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-3.7066858338093|41|0.30669528003453|0.1662|-1|1|0.16615|2.71|-0.15365|23|-0.15364581441584|23|24|-0.18455|-0.0455|-0.31471970098408|-0.31471970098408|23.247161721142|23.247161721142|8.9321029153516|0.375|0.375|0.4517|8|3|-0.0042865086206897|0.13269099137931|94.173698425293|2021-02-14|-0.67592|2021-10-24|0.34513|2021-01-31
2025-04-13 21:00:27|WEEKLY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-2.3132858418242|29|0.38109529491318|0.743|-1|1|0.74297|1.28|||-0.15364581441584|23|81.5|0.37608|0.48573|0|0|100|100|8.8581314068188|0|0|0.72301|2|1|-0.00095821989528796|0.19843586387435|29.690000534058|2021-09-05|-0.51459|2022-05-01|1.55151|2024-05-05
2025-04-13 21:00:29|WEEKLY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|26.437146715116|97|3.3863166188843|1.9326|1|1|1.93255|32|-0.2363|24|-0.23629889220812|24|36.89|0.01985|0.13454|0.036043646840043|0.036043646840043|85.048380342464|85.048380342464|128|0.333|0.333|0.31699|9|4|0.0033310514018692|0.10006796728972|36|2025-01-26|-0.35764|2019-09-08|0.52128|2021-03-14
2025-04-13 21:00:30|WEEKLY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|23.662606716819|9|2.5421200902109|-0.1421|1|1|-0.14208|26.75|-0.06479|26|-0.064787293360679|26|30.74|-0.03747|0.1884|0.24050138492874|0.82722582481323|-18.303600360121|785.73233861985|12738.095635797|0.513|0.256|0.29969|39|14|0.0074646313173157|0.10583684341342|40.080490112305|2022-05-08|-0.48889|2004-02-22|0.82609|2004-02-29
2025-04-13 21:00:31|WEEKLY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|-34.486971509083|2|5.6856570679692||0|0|-0.09398|17.46|0.78523|52|0.78523498738942|52|25.75|-0.04443|0.07118|0.0097866554435945|0.075258391832318|73.22120314333|117.68232833371|151.16882074581|0.75|0.438|0.31434|16|8|0.0044418644067797|0.11471569007264|39.025001525879|2025-02-23|-0.43897|2020-03-15|0.44765|2024-07-14
2025-04-13 21:00:32|WEEKLY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-15.289249443273|14|0.98874972201268||0|0|0.02064|11.86|-0.11735|26|-0.11734698097788|26|55.78|0.26678|0.37592|0.012722252431099|-0.057479200924562|95.006415841011|69.666587844376|113.65595764023|0.333|0.278|0.26221|18|3|0.0019553883972468|0.073071848574238|22.238241195679|2022-01-09|-0.40729|2008-11-23|0.48641|2009-05-10
2025-04-13 21:00:33|WEEKLY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-11.451467358692|2|1.2604891736055||0|0|-0.02557|7.62|0.1466|36|0.14660490840569|36|38.02|0.06205|0.16378|0.20249960990449|0.2548048694763|688.68756166221|804.63385869601|140.07352583471|0.452|0.333|0.30544|42|14|0.0023944680851064|0.094849680851064|47.700000762939|2011-03-13|-0.33478|1996-01-21|0.38793|2020-03-29
2025-04-13 21:00:35|WEEKLY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|-1.9139070040675|2|0.069635673585587||0|0|-0.00585|1.72|0.03012|73|0.030120525621055|73|25|0.24205|0.3545|0.56884203791334|0.61018786127316|1655.1597573288|886.51735516907|102.21059976552|0.615|0.462|0.38496|13|4|0.0067828834355828|0.12794530674847|31.809999465942|2021-02-21|-0.30256|2020-03-15|0.78495|2023-11-12
2025-04-13 21:00:36|WEEKLY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|-121.93719474898|9|16.024657799085|0.173|-1|1|0.17296|76.65|4.21553|120|4.2155316779795|120|33.52|0.05482|0.14983|0.21590697804023|0.31737380684753|2403.4785280651|5363.9167326515|4482.4561295882|0.5|0.364|0.25613|66|22|0.0039766846846847|0.082568418918919|146.8383026123|2024-12-01|-0.52709|2009-02-15|0.78505|2009-03-22
2025-04-13 21:00:37|WEEKLY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|-23.958190710212|22|4.9371135337039|0.6813|-1|1|0.6813|11|-0.30174|5|-0.30173985076762|5|31|-0.14971|0.19618|0.014900904963813|0.33933031160739|1.3575536328647|184.51796108889|4.602510460251|0.611|0.278|0.55429|18|8|0.0094681692573402|0.16548495682211|1115|2015-08-16|-0.82914|2018-07-01|4.66304|2015-08-09
2025-04-13 21:00:37|WEEKLY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|-1.7528124691777|21|0.36280416255965||0|0|0.76|0.6024|-0.29046|19|-0.2904564175785|19|53.5|0.07082|0.12479|0.21435098768462|0.033798933892216|151.80987570416|96.3590797|4.0160000324249|0.5|0.333|0.52391|6|3|-0.0027616715542522|0.16394123167155|28.299999237061|2021-02-14|-0.45993|2025-03-16|0.65205|2024-03-31
2025-04-13 21:00:38|WEEKLY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|-4.7014398299907|36|0.68546326038753|0.4207|-1|1|0.4207|2.63|-0.58427|12|-0.58426967797113|12|33.64|-0.32907|0.02957|-0.056933251151888|0.064925394840162|-47.415222530537|83.729159800736|8.5947715086747|0.5|0.357|0.64048|14|6|0.0063409881422925|0.20691992094862|45.419998168945|2021-02-28|-0.58845|2023-05-14|1.06461|2020-01-19
2025-04-13 21:00:40|WEEKLY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|10.024832407081|63|2.3871953012051|1.3709|1|2|1.07414|12.59|0.61967|59|-0.2215907511537|24|41.8|-0.14239|-0.04423|0.19904171223164|-0.2215907511537|126.07673247|77.841|57.752296299096|0.4|0.2|0.43346|5|1|0.0041641697416974|0.1716610701107|40.880001068115|2020-03-22|-0.36469|2023-10-22|0.63077|2024-01-28
2025-04-13 21:00:41|WEEKLY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|-5.5201991795051|7|0.74673306937176||0|0|0.34208|3.26|-0.05258|27|-0.052581279993218|27|47|0.02673|0.09606|-0.052581279993218|-0.052581279993218|94.742|94.742|16.299999952316|0.25|0.25|0.29605|4|1|-0.0064322680412371|0.11744819587629|20.709999084473|2021-08-01|-0.32099|2022-05-15|0.18617|2022-11-13
2025-04-13 21:00:42|WEEKLY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|-62.232486224897|7|10.619162074966||0|0|0.22953|29.74|0.48064|59|0.48063536304363|59|38|-0.54077|0.09826|-0.13408706170462|-0.13408706170462|37.19219616|37.19219616|7.1318944295247|0.333|0.333|0.6497|6|0|0.0017367521367521|0.19470256410256|914.25750732422|2021-01-10|-0.79278|2022-06-12|0.72171|2024-01-14
2025-04-13 21:00:42|WEEKLY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-9.1790190405765|53|1.1628111727353||0|0|0.40285|7.13|-0.1568|63|0.26357372063748|38|38.38|0.3837|0.47286|0.58183474677278|0.93399506657639|388.87376098492|1259.2341655173|131.54981575787|0.548|0.357|0.3034|42|17|0.00373125|0.10933158653846|37.990001678467|2008-08-03|-0.39455|2009-03-08|0.69643|2003-06-08
2025-04-13 21:00:43|WEEKLY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-18.67042695623|75|1.7084756266454||0|0|0.42456|13.54|-0.08158|22|-0.081576896335903|22|26.11|-0.08858|-0.0363|-0.042362881972054|0.013225660767485|48.822432394231|94.942004562841|135.94377419673|0.667|0.389|0.24864|18|10|0.0018976654411765|0.079273106617647|31.430000305176|2023-09-10|-0.19758|2025-04-06|0.23422|2021-02-07
2025-04-13 21:00:45|WEEKLY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|-26.259797027741|22|3.2832657267764|0.0709|-1|1|0.07085|16.13|0.9937|20|0.99369708728334|20|32.73|-0.06193|0.06363|-0.018142613616585|0.020596536519988|12.791873874522|62.548353657587|21.039037916301|0.597|0.435|0.25729|62|25|0.0027851707317073|0.0870558|937.59997558594|2005-01-02|-0.33333|2023-03-19|3.6371|2024-06-30
2025-04-13 21:00:46|WEEKLY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|-20.146292993159|14|1.5437642166122||0|0|0.18099|15.34|0.32726|76|0.32725604961236|76|48.63|0.16362|0.23102|0.17902950276167|0.17902950276167|174.00970307693|174.00970307693|65.360036648401|0.5|0.5|0.18804|8|3|0.00010313432835821|0.07000815920398|33.619998931885|2018-06-24|-0.23191|2023-05-07|0.20335|2023-11-05
2025-04-13 21:00:47|WEEKLY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-1.8578422149157|36|0.35119740433611||0|0|0.8383|0.76|-0.41975|32|-0.41975313729401|32|34.63|-0.16535|-0.02686|-0.47108765645193|-0.30549301982315|1.0501539588523|32.68453030975|0.54285713604519|0.5|0.375|0.56354|8|3|-0.0096808012820513|0.17379217948718|200|2021-05-23|-0.4134|2021-06-13|0.9375|2022-02-20
2025-04-13 21:00:47|WEEKLY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-7.8463926481547|3|1.373797581174|0.443|-1|1|0.44298|3.37|0.26908|6|0.26907854191292|6|40.1|-0.14731|0.23067|0.10601581289035|0.10601581289035|114.06052484024|114.06052484024|0.35287956916849|0.3|0.3|0.6813|10|1|0.010904441687345|0.17521965260546|1337.5|2017-09-17|-0.45723|2022-05-29|8.83247|2023-01-01
2025-04-13 21:00:48|WEEKLY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-2.3500379675064|206|0.39501265861702|0.9989|-1|1|0.99889|1.13|0.91284|52|0.9128447123627|52|31.58|-0.18384|0.05041|-0.14018693745985|-0.15575916620953|16.033675638468|19.891004694274|0.027815384498009|0.583|0.417|0.51557|12|5|-0.0053383561643836|0.17871676369863|8481.25|2015-09-20|-0.71701|2018-10-14|1.14286|2023-05-14
2025-04-13 21:00:50|WEEKLY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|-32.568445593439|2|2.6561487218811||0|0|0.00317|25.19|-0.04068|37|-0.040677900589355|37|34|-0.17549|-0.08311|-0.20647401074826|-0.14888003187618|48.34515710881|71.26980144|101.1646623292|0.5|0.333|0.21475|6|2|0.0010704390243902|0.080292292682927|35.125|2024-11-10|-0.16414|2023-03-19|0.14801|2024-07-21
2025-04-13 21:00:50|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
2025-04-13 21:00:51|WEEKLY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-67.434564367715|14|4.0331884277474||0|0|0.08649|56.4|-0.03603|87|0.03891115587083|33|35|-0.02853|0.03875|-0.025467246256017|0.035250388179283|35.330952551082|118.98603631305|347.07693246695|0.524|0.31|0.17142|42|14|0.0018245246122724|0.054023479433581|84.870002746582|2023-03-05|-0.26439|2008-10-12|0.24598|2008-12-14
2025-04-13 21:00:52|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
2025-04-13 21:00:52|WEEKLY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-18.695916609396|60|1.1169721141224|0.3701|-1|1|0.37014|15.23|-0.07481|10|-0.074809156063973|10|35.58|-0.01556|0.04878|0.073418091199615|0.16943960531706|115.92727061128|147.61223736077|90.871117746115|0.333|0.25|0.23038|12|3|0.0012182304526749|0.070057901234568|83.034912109375|2018-09-16|-0.22962|2020-03-22|0.27866|2020-03-29
2025-04-13 21:00:54|WEEKLY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|2.9620236922373|68|0.96851727828937|0.7497|1|2|0.55952|3.275|-0.4|18|-0.61538462478969|29|47.2|0.26116|0.4072|-0.5076922806057|-0.61538462478969|23.0772|38.462|10.826446596256|0.4|0.2|0.70318|5|2|0.0024585808580858|0.19919056105611|53.459999084473|2021-01-24|-0.38435|2020-03-15|1.31928|2024-07-21
2025-04-13 21:00:55|WEEKLY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-11.476143881835|3|1.603714560521|0.0326|-1|1|0.03259|6.53|0.51345|44|0.51345290185344|44|32.38|0.05274|0.09946|0.038816437316141|0.1101871927123|81.154228271297|132.9111650556|66.632653905272|0.538|0.462|0.27566|13|6|0.0032884397163121|0.13934179669031|12.989999771118|2018-08-12|-0.2986|2022-06-26|0.36866|2020-12-06
2025-04-13 21:00:56|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
2025-04-13 21:00:57|WEEKLY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-66.740036366296|2|5.438345709745|-0.0045|-1|1|-0.00446|49.51|-0.01338|37|-0.013377950560913|37|32.17|0.02033|0.11738|0.20451692681049|0.21145540774437|214.17883832242|183.0870034043|133.84697506071|0.5|0.417|0.25941|12|4|0.0032382170542636|0.098527571059432|115.7799987793|2022-01-16|-0.28715|2020-03-15|0.31207|2020-03-29
2025-04-13 21:00:58|WEEKLY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|-13.798814271917|36|1.3069214738176||0|0|0.17708|10.41|0.2402|39|0.24019606422342|39|29.63|0.00304|0.07175|0.0087173755942814|0.058089483491801|79.583943686717|388.63204720327|2041.176478838|0.603|0.397|0.16104|78|32|0.0024713086104007|0.063697843137255|29.329999923706|2021-03-28|-0.32497|2024-08-11|0.38789|2020-08-02
2025-04-13 21:01:00|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
2025-04-13 21:01:00|WEEKLY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|11.783137519193|2|1.3915587785743|-0.0615|1|1|-0.06149|15.11|-0.32504|13|-0.049645325579087|14|42.96|0.20095|0.31382|0.36142799556346|0.55295675323829|9879.8767243203|11940.18029343|13736.363398684|0.566|0.358|0.26623|53|25|0.0048545829675154|0.099076338893767|25.719999313354|2021-05-30|-0.40467|2008-10-12|0.84783|2009-03-29
2025-04-13 21:01:02|WEEKLY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|-267.15777735036|14|15.664037849935||0|0|-0.04469|224.42|0.16047|102|0.38367925225955|57|42.89|-0.03623|0.07181|0.045348840843506|0.14286326983163|72.513431344715|354.70806903177|2439.3478567569|0.565|0.37|0.20262|46|17|0.0032073162134945|0.069767472306143|276.64999389648|2024-12-08|-0.51852|1992-04-12|0.47|2009-03-22
2025-04-13 21:01:03|WEEKLY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-7.1607145875281|109|0.98857151169201||0|0|0.71552|4.29|0.24987|31|0.24987147072655|31|33.33|0.12713|0.28209|0.26834543767017|0.35881017609585|215.68890632641|216.34877007514|44.226804600092|0.667|0.5|0.22472|6|2|0.00028535714285714|0.099521818181818|20.60000038147|2023-03-12|-0.35395|2020-03-15|0.21654|2020-04-12
2025-04-13 21:01:04|WEEKLY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|-22.0315175579|23|2.3315783495941||0|0|0.18126|17.48|-0.11227|13|-0.11226606824295|13|23.19|-0.19042|-0.09996|-0.16299672892109|-0.15065631502175|13.00581051012|21.095365799647|52.80966872522|0.563|0.438|0.35764|16|9|0.001345903307888|0.11235625954198|41|2017-10-15|-0.27315|2020-03-22|0.42383|2020-07-26
2025-04-13 21:01:05|WEEKLY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-5.6025480002751|42|1.0116826683478||0|0|0.8747|2.63|0.33888|28|0.33888298673224|28|46.25|0.12386|0.26844|0.17823443138888|0.17823443138888|136.24308992|136.24308992|6.493827443064|0.5|0.5|0.51224|4|1|-0.0044429646017699|0.17189915929204|55.110000610352|2021-02-14|-0.47098|2024-07-21|0.75779|2022-11-20
2025-04-13 21:01:06|WEEKLY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|-6.9978442001995|14|0.62261469525286|0.1279|-1|1|0.12795|5.18|-0.04279|55|-0.04278869612926|55|34.25|0.06477|0.16949|0.13273954211962|0.18766685118794|136.31997403222|212.75369328836|107.24637495158|0.5|0.375|0.31098|40|14|0.0035208676789588|0.10871725958062|28.64999961853|2015-04-05|-0.59668|2016-11-06|0.61417|2020-06-28
2025-04-13 21:01:07|WEEKLY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-0.13404421969978|45|0.037898073270016|0.9716|-1|1|0.97159|0.0175|-0.71724|18|-0.7270588313832|25|30.44|-1.23715|0.87684|-0.63473385905375|2.3427857754821|-558.6047075919|127.88316286715|0.04359740991681|0.594|0.313|0.61597|32|16|0.041694390962672|0.20532922396857|269.14999389648|2018-03-11|-0.92739|2025-02-09|35.34185|2017-05-21
2025-04-13 21:01:08|WEEKLY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-1.9668211745033|234|0.22936905984368||0|0|0.99502|1.36|1.76259|45|1.7625918196141|45|6.08|-7.2691|1.45157|-0.21856837499063|-0.0079535495427646|0.54389199684939|3.0920213708811|13.600000143051|0.5|0.25|0.5116|12|0|0.25042316993464|0.19197460784314|477|2020-09-27|-0.93374|2019-06-09|14.18367|2019-10-13
2025-04-13 21:01:10|WEEKLY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-1.186751266906|47|0.37987384051992||0|0|0.71014|1|-0.75427|13|-0.75427350020958|13|38.25|0.02233|0.09077|-0.25959086677927|-0.60049740299477|19.336146768557|13.59574944|0.3003003003003|0.75|0.5|0.75598|4|3|-0.0082002010050251|0.27152753768844|462.60000610352|2021-07-04|-0.58225|2024-09-15|1.46914|2024-02-25
2025-04-13 21:01:11|WEEKLY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|1.5725073035863|56|0.45639951618884|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|0.00065821167883212|0.14968186131387|24|2021-02-21|-0.26175|2021-05-16|0.69811|2024-03-24
2025-04-13 21:01:13|WEEKLY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|4.2130730667961|11|0.95297429116864||0|0|-0.25637|5.25|-0.40238|15|-0.4023844700321|15|20.78|-0.47246|-0.27922|-0.46936802601323|-0.36014752722493|0.95144093404887|10.148703296521|19.751693058952|0.556|0.444|0.66549|9|4|-4.2081218274113E-5|0.19316796954315|33.189998626709|2021-08-29|-0.39058|2024-09-15|0.72656|2023-10-01
2025-04-13 21:01:13|WEEKLY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-9.2042656602266|39|0.80475523279121|0.3849|-1|1|0.38489|6.84|0.00572|33|0.0057205152007842|33|41.38|0.22908|0.33652|0.45410645620123|0.74761893271404|4129.0887107317|2088.3631573196|85.500001907349|0.654|0.346|0.27789|26|12|0.0023803141831239|0.094931992818671|34.5|2011-07-10|-0.54355|2009-03-01|0.42661|2010-08-08
2025-04-13 21:01:14|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
2025-04-13 21:01:15|WEEKLY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|4.9041263149665|26|1.0950318307703|-0.0807|1|2|-0.15309|5.2|-0.52736|15|-0.35758016947107|28|47.43|-0.03744|0.06982|-0.12827380643312|-0.0050927031958794|35.484399990256|83.301357193065|34.666665395101|0.714|0.429|0.45251|7|3|0.0020371148459384|0.14190691876751|30.229999542236|2019-07-14|-0.26914|2020-03-22|0.57111|2023-12-24
2025-04-13 21:01:17|WEEKLY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-17.121930793002|9|1.655871319642||0|0|0.03541|13.62|0.18373|119|1.3240065641856|104|50.05|0.26311|0.33849|0.30539648137462|0.51888330317452|1261.1922532807|1560.8162560724|495.27272311124|0.625|0.35|0.32946|40|22|0.0052498855721393|0.12027306965174|40.884998321533|2021-11-21|-0.58333|1991-11-03|0.77778|1992-05-17
2025-04-13 21:01:18|WEEKLY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|2.9141557481603|36|0.98829013240387|0.9898|1|2|0.26036|4.26|-0.32304|14|-0.32303527075149|14|51|-0.20086|-0.11111|-0.40652427712323|-0.40666138047631|20.487538595|34.50532816|25.058824875776|0.6|0.4|0.53009|5|3|0.00068162068965518|0.180248|29.857999801636|2019-12-29|-0.27419|2022-09-25|0.65686|2024-08-11
2025-04-13 21:01:19|WEEKLY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|-2352.782406355|19|226.76080211832||0|0|0.17548|1715|-0.28028|63|-0.280276816609|63|45.5|0.14712|0.26115|0.25416536313142|0.47661871859722|356.96264492528|664.14969829555|255.97014925373|0.611|0.389|0.27519|18|7|0.0031891397849462|0.085886403823178|4300|2024-11-10|-0.44533|2024-12-01|0.32886|2020-03-29
2025-04-13 21:01:20|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
2025-04-13 21:01:20|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
2025-04-13 21:01:23|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
2025-04-13 21:01:23|WEEKLY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|-279.02344945034|2|18.426533278705|0.0008|-1|1|0.00077|220.2|0.14792|40|-0.18910700743271|9|44.19|0.08892|0.16199|0.115221254829|0.21417932444724|330.35520397977|506.08658777087|3953.3211878261|0.524|0.31|0.1537|42|18|0.0030074474959612|0.053943952611739|431.17440795898|2022-01-09|-0.20325|1991-10-13|0.5051|1991-04-07
2025-04-13 21:01:25|WEEKLY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|-23.142086815798|2|2.8190289576727||0|0|-0.04035|15.6|-0.21023|21|-0.21022607952353|21|34.41|0.01267|0.13007|0.072593094973192|0.10819678571784|91.018562885911|192.84732663745|114.53744869712|0.568|0.341|0.39152|44|17|0.0056762244224422|0.13638483168317|80.519996643066|2008-05-25|-0.57261|2008-11-23|0.58054|2008-12-14
2025-04-13 21:01:25|WEEKLY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|-6.294079687742|18|0.96450391606916||0|0|0.34906|3.45|-0.54613|5|-0.54613094530628|5|21.6|-0.41071|-0.24223|-0.36011917551868|-0.36011917551868|22.911507740196|22.911507740196|19.039734480662|0.3|0.3|0.60369|10|3|0.0019548068669528|0.19124527896996|28.264999389648|2020-12-20|-0.28571|2024-04-21|1.01014|2024-02-11
2025-04-13 21:01:26|WEEKLY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-46.543418913794|11|4.2172227947461||0|0|-0.00076|39.33|-0.25695|60|-0.25694838928752|60|38.71|-0.08721|-0.0038|-0.018291058211645|0.015934841588559|11.871279148039|69.885263686811|171.00000796111|0.661|0.429|0.23465|56|27|0.0018455417814509|0.078032497704316|118.40000152588|2022-08-28|-0.32569|2004-05-23|0.40697|1992-01-19
2025-04-13 21:01:28|WEEKLY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|-11.239849569643|43|1.2549498088638||0|0|0.55766|7.71|0.32952|54|0.32951950889627|54|90|0.4456|0.52659|0.32951950889627|0.32951950889627|132.952|132.952|25.777332255032|0.5|0.5|0.45188|2|1|-0.0025828828828829|0.14172824324324|59.849998474121|2021-03-14|-0.21697|2021-04-11|0.61558|2024-04-28
2025-04-13 21:01:29|WEEKLY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-1.7889269283329|79|0.23610896835441||0|0|0.27673|1.15|-0.205|39|-0.2049999833107|39|41.31|0.01925|0.15048|-0.14710226962174|-0.02476790264112|8.3126690950191|49.90884126385|8.1850530999743|0.625|0.438|0.4656|16|8|0.0021920568335589|0.14206246278755|49.459999084473|2014-03-02|-0.54412|2020-03-22|1|2020-03-29
2025-04-13 21:01:30|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
2025-04-13 21:01:31|WEEKLY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-1.2968157724504|3|0.23393859121417||0|0|0.07026|0.7|-0.42962|12|-0.42962123146262|12|54|0.09793|0.14435|-0.42962123146262|-0.42962123146262|57.038|57.038|1.8666666348775|0.25|0.25|0.68483|4|1|-0.011939816513761|0.19969871559633|59|2021-02-21|-0.28306|2023-07-02|0.46431|2024-12-29
2025-04-13 21:01:31|WEEKLY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-19.532579134428|41|3.0825262700596|0.3712|-1|1|0.37124|10.67|-0.47155|5|-0.47154972465181|5|26.19|-0.26017|-0.04827|-0.27538309060124|-0.30881394692547|2.814737179918|3.8460657172436|2.5404762086414|0.625|0.5|0.55907|16|8|0.00033538126361656|0.18264511982571|839.98498535156|2016-12-04|-0.57863|2017-11-12|0.49351|2019-12-22
2025-04-13 21:01:33|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
2025-04-13 21:01:34|WEEKLY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|-4.0125835744932|17|0.34919455344131||0|0|0.02181|3.14|0.40499|52|0.40499048426134|52|34.85|0.05625|0.331|-0.13748879318047|-0.090792405141243|10.302390468354|27.43744160015|50.240001678467|0.423|0.346|0.41767|26|6|0.0052609761388286|0.14666276572668|31.479999542236|2014-03-16|-0.54051|2018-10-14|1.06667|2020-07-26
2025-04-13 21:01:35|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
2025-04-13 21:01:36|WEEKLY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-15.460846587386|10|3.2450322059677||0|0|0.55919|5.25|0.30676|11|0.30675898132562|11|51|-0.03585|0.32504|-0.02259833974117|-0.22622163771042|37.627049397324|20.998526358942|0.11244979919679|0.625|0.5|0.66253|8|2|-0.00034681055155876|0.18252822541966|6732.2998046875|2017-05-14|-0.8205|2021-09-05|2.92481|2020-02-23
2025-04-13 21:01:37|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
2025-04-13 21:01:39|WEEKLY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|-279.98708286619|18|29.215626355217||0|0|0.19024|209.42|0.41676|43|0.41676276326129|43|57.57|0.11512|0.24745|0.23856668462053|0.48723297527111|375.92407412859|2346.4589098915|3642.0869246773|0.607|0.393|0.30701|28|13|0.0054276672805402|0.10978499693063|366.40939331055|2024-09-29|-0.33333|1994-08-14|0.71823|2006-05-14
2025-04-13 21:01:40|WEEKLY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-1.3711610159041|33|0.37107033847974||0|0|0.95057|0.2699|-0.10174|62|-0.10174418604651|62|70|0.31219|0.4804|-0.10174418604651|-0.10174418604651|89.826|89.826|0.00058143040528845|0.25|0.25|0.57553|4|1|-0.020406794871795|0.22917939102564|49258|2019-04-28|-0.70613|2022-10-30|3.28976|2024-08-18
2025-04-13 21:01:41|WEEKLY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-7.0837721473933|70|1.3645907126188||0|0|0.79225|2.95|-0.6619|41|-0.66190476644607|41|70|0.01786|0.55272|-0.66190476644607|-0.66190476644607|33.81|33.81|2.123830221247|0.5|0.5|0.61687|2|1|-0.0076793301435407|0.19513052631579|149.5|2021-05-09|-0.79714|2023-12-17|0.54412|2023-04-23
2025-04-13 21:01:41|WEEKLY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-3.0983527471644|110|0.37111757761977||0|0|0.65833|2.05|0.19934|13|0.19934266153475|13|22.63|0.00155|0.10446|-0.053269662888033|0.12067133458207|74.8390198878|124.971228|2.6015226813758|0.375|0.25|0.25784|8|2|-0.0076166551724138|0.13390982758621|280|2020-12-27|-0.26374|2022-01-23|0.94386|2020-12-27
2025-04-13 21:01:42|WEEKLY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-62.813520034244|77|2.7045064237683||0|0|0.31179|53.04|-0.23022|46|-0.23022375568747|46|53.33|0.05877|0.18932|0.18901202532002|0.26019373846536|487.5393834941|511.50279550068|4243.2000732422|0.6|0.425|0.24151|40|15|0.0032519918515165|0.078151072883658|131.45819091797|2021-11-28|-0.34896|1983-11-20|0.5124|1984-01-08
2025-04-13 21:01:44|WEEKLY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-1.8145131717927|31|0.46835394504091||0|0|0.44167|0.335|-0.34248|10|-0.34247955477491|10|29.68|-0.0365|0.10071|-0.00049489588343669|0.021765735086075|2.8221549136297|14.365593918467|0.00075246929986077|0.59|0.41|0.33185|78|29|0.0045349978678038|0.12898120682303|483525|2005-03-13|-0.88571|2024-09-15|4.05022|2023-08-06
2025-04-13 21:01:45|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
2025-04-13 21:01:46|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
2025-04-13 21:01:47|WEEKLY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-53.434789330637|1|4.4615795317211||1|0|0|39.58|0.23495|42|0.23494548434457|42|24.92|-0.3243|-0.1151|-0.15252480675679|-0.055094921160102|20.551364138147|65.533207054884|293.18519874855|0.667|0.417|0.32835|12|7|0.0091575585284281|0.12523013377926|54.234001159668|2025-02-23|-0.31434|2020-12-20|1.8779|2019-12-22
2025-04-13 21:01:48|WEEKLY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.19837644971297|26|0.065792149888491||0|0|0.96667|0.001|-0.96124|7|-0.96124201037155|7|70|0.1884|0.46406|0.006680639010141|0.17365845712166|2.8603009993815|5.6555630239872|0.00035958289304308|0.667|0.5|0.70039|6|2|0.27441321348315|0.22369503370787|281.84899902344|2016-06-12|-0.992|2024-12-29|123.99999|2024-12-08
2025-04-13 21:01:50|WEEKLY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|-10.819422602224|14|0.68122173534872|0.0349|-1|1|0.03495|8.56|-0.05032|57|-0.050321226911178|57|30.33|-0.04153|-0.00316|-0.058018900550578|-0.090045083563112|77.506614251201|74.664869324702|66.35659436238|0.667|0.5|0.16812|6|4|-0.0014167179487179|0.061104153846154|15.470000267029|2021-12-19|-0.13112|2023-03-12|0.09221|2024-07-21
2025-04-13 21:01:50|WEEKLY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-13.188278380564|53|1.5210928729941||0|0|0.53859|8.49|-0.14033|18|-0.14033031584169|18|37.38|0.06037|0.13983|0.1219029108101|0.23534483943182|303.39870170228|698.37595642695|199.7647004969|0.625|0.406|0.25658|32|12|0.0022914102564103|0.084063253205128|52.75|2017-12-10|-0.30629|2008-10-26|0.36231|2020-04-12
2025-04-13 21:01:51|WEEKLY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|-58.59086102567|6|5.2724369973669||0|0|0.1723|42.37|-0.2723|37|-0.27229811389994|37|29.14|-1.30974|0.54602|0.27456368985095|0.28922001470011|23.922917418029|14.657195118114|43.680411269984|0.714|0.5|0.34864|14|4|0.0419701937046|0.093852324455206|104.80000305176|2018-12-23|-0.9|2018-04-08|9|2018-07-22
2025-04-13 21:01:52|WEEKLY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-0.97399515059488|44|0.11991504876778||0|0|0.46158|0.6461|0.18812|17|0.18811887031139|17|33.61|-1.00066|0.67767|0.68030394890188|0.86083423123881|81.150590807772|108.32625498197|1.0635390693759|0.611|0.5|0.65852|18|7|0.017644552469136|0.2025549537037|2232|2013-03-24|-0.64286|2013-10-13|12.20895|2013-02-10
2025-04-13 21:01:53|WEEKLY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|-55.824041755162|7|5.2796803816034|0.2907|-1|1|0.29075|41.08|1.21984|120|1.2198398218942|120|39.88|0.07021|0.16393|-0.0040443222997945|0.19175264241007|15.132453474387|181.7737952715|314.54824281132|0.525|0.25|0.28133|40|15|0.0027312054965646|0.085274940662086|114.37999725342|1997-01-19|-0.31394|1997-09-14|0.46695|2001-01-28
2025-04-13 21:01:56|WEEKLY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|-21.515373323547|24|2.3409576727903||0|0|0.36346|13.03|-0.00968|52|-0.0096758956072205|52|41.4|0.0884|0.21504|0.14624230858463|0.23754238748688|623.02934446055|891.9254029657|108.58333110809|0.65|0.425|0.26939|40|17|0.0028012388326385|0.10005540798094|69|2021-05-09|-0.41355|2006-07-16|0.58878|2023-11-05
2025-04-13 21:01:57|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
2025-04-13 21:01:58|WEEKLY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-11.071464136161|3|1.6769392713659||0|0|-0.02522|6.91|-0.44618|10|-0.44617915128472|10|32.33|0.79349|1.23848|2.1267935260612|3.2556640591865|697.27902362909|1829.5498999615|280.89429838453|0.5|0.333|0.55895|24|7|0.016296272493573|0.19823516709512|52|2015-04-05|-0.59341|2011-10-09|5.06436|2014-01-19
2025-04-13 21:01:59|WEEKLY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|-5.8441831257638|43|0.83972769269338||0|0|0.51128|3.25|1.43188|28|1.4318834948995|28|38.25|-0.07594|0.59255|0.68385377177667|0.68385377177667|227.58019416|227.58019416|29.545454545455|0.5|0.5|0.46052|4|0|0.0060599487179487|0.19360712820513|13.510000228882|2021-08-15|-0.2983|2025-02-09|1.7907|2023-02-19
2025-04-13 21:01:59|WEEKLY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-7.7164887134187|6|0.67230109573429||0|0|-0.10536|5.77|-0.63192|7|-0.63192092736364|7|36.27|-0.03793|0.02896|-0.17008565213436|-0.17634158492442|12.944035430491|22.108279271487|2.2914283945288|0.346|0.231|0.32396|26|8|0.00017820675105485|0.10911428270042|288.59899902344|2007-06-10|-0.47319|2020-03-15|1.60674|2023-04-16
2025-04-13 21:02:01|WEEKLY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|-26.719468582564|7|2.5029908623974||0|0|0.12026|19.97|0.15059|60|0.15058970135825|60|31.56|-0.39558|0.14756|0.1340508739118|0.40699720032942|-0.0014275071983813|135.11024211213|7.8313722797469|0.641|0.359|0.47227|64|32|0.014496332675222|0.15045633761106|579.375|1987-03-15|-0.79164|2015-07-26|22.39181|2011-08-14
2025-04-13 21:02:03|WEEKLY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|-209.7096402728|2|24.398213627716||0|0|-0.03048|139.65|1.74878|52|1.7487826305085|52|39.18|0.03113|0.13295|0.099632513090849|0.17935443553214|217.15773700192|488.33844320259|1551.6665988498|0.579|0.421|0.24082|38|12|0.004168|0.085157879194631|235.42500305176|2024-11-10|-0.536|1999-10-03|0.4413|1999-11-07
2025-04-13 21:02:04|WEEKLY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|-55.988697980681|2|6.1728995557756||0|0|0.06041|38.73|-0.20686|21|-0.20686029343595|21|40.33|-0.09851|0.30346|0.23108899642121|0.040295411161578|188.11380257242|104.30658817304|37.097700168746|0.667|0.5|0.31249|6|2|0.00083526748971193|0.14066736625514|190.85000610352|2021-03-21|-0.51654|2024-04-07|0.42825|2023-04-23
2025-04-13 21:02:05|WEEKLY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|2.1645906041481|3|2.9935625343509|-0.1052|1|1|-0.10521|8.59|-0.67273|37|-0.67272727272727|37|38.15|-0.11136|0.26451|-0.16457474856618|-0.35812711066059|2.7569369324022|0.98272986587267|0.044623377416041|0.364|0.273|0.74971|33|8|0.68570821570182|0.25390628865979|25812.5|2000-09-10|-0.9992|2019-12-01|848.99999|2019-12-22
2025-04-13 21:02:06|WEEKLY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|12.334305753464|36|1.0283194270308|3.0165|1|2|2.05381|12.4|||-0.67272727272727|37|177|0.99365|0.99517|0|0|100|100|1.9387117091696|0|0|1.00773|1|0|-0.0054252358490566|0.20324|663|2021-05-30|-0.47826|2022-12-25|2.18926|2024-08-18
2025-04-13 21:02:08|WEEKLY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|10.222550365654|1|1.7631098826744||0|0|0|16.23|0.02904|9|0.029041645009736|9|24.7|-0.11371|-0.00112|0.0078854644330868|0.060857720149556|54.032709742153|94.096769007382|141.13043080206|0.609|0.391|0.3124|23|11|0.0036257218309859|0.09785551056338|27.280000686646|2015-07-19|-0.28403|2022-05-01|0.52301|2023-03-05
2025-04-13 21:02:09|WEEKLY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-1.5415475372999|80|0.16039917881385|0.725|-1|1|0.725|1.1|||0.029041645009736|9|66|0.32188|0.35322|0|0|100|100|3.4375000745058|0|0|0.65709|2|1|-0.0061717061611374|0.19675511848341|33.689998626709|2021-04-04|-0.66818|2023-11-12|0.54945|2023-02-19
2025-04-13 21:02:10|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
2025-04-13 21:02:11|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
2025-04-13 21:02:11|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
2025-04-13 21:02:13|WEEKLY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-4.3340304905166|4|0.65301016350552||0|0|0.30233|2.4|0.08083|36|0.0808298097521|36|2.42|0.00039|0.05903|0.048016680273576|0.10343803304916|83582039.08024|32379623006784|0.48000001907349|0.57|0.386|0.08746|777|12|0.0029696765641569|0.06873124602333|531.25|1989-02-12|-0.86379|2002-10-13|1.97527|2002-10-20
2025-04-13 21:02:14|WEEKLY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-34.182645973457|2|3.3108819911524||0|0|0.01839|24.02|-0.15911|55|-0.1591065638289|55|42.24|-0.11171|0.69108|1.0463552605109|1.8405926673113|321.87931820285|38417.566401481|84.070086588184|0.649|0.405|0.53404|37|15|0.008955895140665|0.16410958439898|2114.2856445312|1996-07-21|-0.56897|2015-09-27|5.00001|1995-04-30
2025-04-13 21:02:15|WEEKLY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|-118.45677090965|14|10.99176607514||0|0|0.23078|91.63|3.89095|115|3.8909537450197|115|44.23|0.06807|0.18568|0.23978304454991|0.43171161472474|1609.5697721149|11306.484784264|15021.310672886|0.615|0.404|0.23768|52|22|0.0039608387375703|0.073601452658885|159.52990722656|2024-12-01|-0.24762|1984-10-28|0.58333|1982-11-14
2025-04-13 21:02:16|WEEKLY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-3.8887327618992|133|0.40176982008205||0|0|0.95203|2.95|-0.53576|7|-0.53576389204839|7|38.17|-0.35437|0.36959|0.77224634449033|0.82737677835632|359.70227016715|231.80874781993|2.9819064374645|0.417|0.333|0.39154|12|3|0.0038195084745763|0.14930518644068|393.63269042969|2021-06-06|-0.65557|2023-08-27|2.77777|2021-01-31
2025-04-13 21:02:17|WEEKLY|02265|39223|/equities/avis-budget|R2000VALUE|-91.706515025282|6|12.017837573903|0.0646|-1|1|0.06457|69.68|0.36924|62|-0.43195714621354|13|33.69|0.10463|0.25043|0.30737633638707|0.5173735245422|1543.9920368615|10831.770871898|4466.6668500656|0.563|0.375|0.3384|64|23|0.0058383248496067|0.10418515039334|517.91278076172|2021-11-07|-0.63107|2008-11-23|1.65854|2009-03-22
2025-04-13 21:02:19|WEEKLY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|-37.128405921888|19|2.1178021011193||0|0|0.12154|31.44|-0.03903|51|-0.039032547282911|51|29.67|-0.01876|0.0182|0.0032096102316796|0.067746317877231|76.637523498639|136.85817625538|256.65306558414|0.542|0.333|0.15109|24|11|0.0018792328767123|0.050758301369863|48.270000457764|2022-01-02|-0.16094|2020-03-15|0.27146|2020-04-12
2025-04-13 21:02:20|WEEKLY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|92.402613360996|28|7.0221020639609||0|0|0.20775|103.42|-0.19082|17|-0.19081668443108|17|38|-0.07637|-0.02165|0.029410832948018|0.13942086350081|96.254235394593|118.92194788|243.28393849067|0.6|0.4|0.18795|5|2|0.0052295852534562|0.071820276497696|114.02500152588|2025-04-06|-0.18223|2022-06-19|0.14138|2022-02-27
2025-04-13 21:02:21|WEEKLY|02268|17127|/equities/first-financial|R2000VALUE|-105.8716260218|5|7.5355422107181|0.1108|-1|1|0.11081|81.45|0.16525|67|0.165246123431|67|49.73|-0.01622|0.02528|0.033174963775986|0.11610239582935|109.50535257442|194.8324512682|275.44808180197|0.591|0.364|0.21098|22|9|0.001888970856102|0.065004863387978|114.26499938965|2024-12-01|-0.17551|2020-05-17|0.22502|2009-05-10
2025-04-13 21:02:22|WEEKLY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-10.547893556303|2|0.78861802588278||0|0|0.02236|7.87|-0.09449|32|-0.094488202491332|32|32.34|-0.05871|-0.01551|-0.047310294989139|-0.04128271155496|20.44993655215|36.377317687067|116.93907671998|0.58|0.4|0.15944|50|22|0.00090723733003708|0.054676075401731|20.361999511719|2008-09-21|-0.21259|2009-03-08|0.29571|2020-04-12
2025-04-13 21:02:23|WEEKLY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-61.732750683429|24|3.0365185662968||0|0|-0.02157|54.93|0.16436|74|0.16435686666155|74|41|0.04596|0.08638|0.072089559341927|0.13118685756851|139.4748263739|190.00464438123|243.80824958312|0.643|0.5|0.19541|14|9|0.0025556113902848|0.064113768844221|65.334999084473|2024-09-22|-0.28719|2020-03-22|0.39954|2020-04-12
2025-04-13 21:02:25|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
2025-04-13 21:02:26|WEEKLY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|-64.978668194581|2|4.2162227569583||0|0|0.02256|54.6|-0.13222|17|-0.079311346854381|16|39.5|-0.01943|0.02441|0.012840985832863|0.081233361489214|92.586232895338|157.40637299233|289.65515845716|0.6|0.4|0.15656|20|9|0.001837193426043|0.047221415929204|86|2022-01-02|-0.13891|2020-03-15|0.18963|2020-04-12
2025-04-13 21:02:27|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
2025-04-13 21:02:27|WEEKLY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-21.609332484603|1|1.306443983515||1|0|0|17.53|-0.13773|8|-0.13772745929997|8|42.78|0.01223|0.08736|0.052182043744226|0.098812085821856|26.848250570414|145.78111862014|6.3171173645569|0.685|0.426|0.22715|54|26|0.0012847359307359|0.076779961038961|559.67999267578|2007-02-11|-0.48|2012-12-23|0.95238|1997-01-12
2025-04-13 21:02:28|WEEKLY|02275|20843|/equities/agree-realty-corp|R2000VALUE|-77.821433989067|14|3.2700326538014||0|0|-0.09582|74.91|0.11645|56|0.11644620482476|56|36.45|-0.03217|0.01452|0.020289296145327|0.060808856852982|116.38894333255|234.67188002538|384.15386493389|0.636|0.409|0.13876|44|22|0.0015260173160173|0.051456852195424|80.51000213623|2020-02-23|-0.31744|2008-11-16|0.19912|2008-11-30
2025-04-13 21:02:30|WEEKLY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-18.1165844826|1|0.91552835795937||1|0|0|15.4|-0.05114|45|-0.051139861190144|45|46.19|-0.02389|0.03492|0.014192123867399|0.0080560546669344|111.59917520631|97.12678348663|77.974681612811|0.639|0.417|0.14971|36|18|0.0005253698135899|0.052741238725196|44.189998626709|2007-02-11|-0.2697|2020-03-22|0.24658|2020-04-12
2025-04-13 21:02:31|WEEKLY|02277|17176|/equities/selective-insurance|R2000VALUE|-97.228162401846|44|5.8438094429221||0|0|0.04202|86.63|0.01082|86|0.010815812046413|86|39.67|-0.02004|0.03313|0.018051842422009|0.081696954673755|62.639921378771|253.65061945648|9215.957177994|0.569|0.379|0.17658|58|29|0.0027369752559727|0.057782482935154|109.58000183105|2024-03-31|-0.26392|1987-10-25|0.25661|2008-11-02
2025-04-13 21:02:33|WEEKLY|02278|17428|/equities/united-bankshares|R2000VALUE|-39.236607621652|8|2.3080355559926|0.1039|-1|1|0.10386|31.84|-0.03765|31|-0.037648956083037|31|44.66|-0.03944|0.00873|-0.04413410962663|-0.0036948440986223|23.248855930792|71.994654012459|410.8387116463|0.545|0.341|0.19335|44|21|0.0015244472616633|0.05665712474645|49.349998474121|2016-12-18|-0.20896|2009-02-22|0.2241|2008-11-02
2025-04-13 21:02:34|WEEKLY|02279|943117|/equities/lendingclub-corp|R2000VALUE|-14.261985912113|6|1.7589953390058||0|0|0.17784|9.2|0.55607|64|0.55607442767754|64|53.4|0.41602|0.61447|0.59999120285304|0.80104980885405|477.11665241297|353.64881336013|7.4524099122678|0.6|0.4|0.3471|10|4|-0.00075710575139147|0.12318712430427|146.44999694824|2014-12-21|-0.50563|2016-05-15|0.53652|2021-08-01
2025-04-13 21:02:35|WEEKLY|02280|20942|/equities/radian-group-inc|R2000VALUE|-36.49347359059|14|1.987730288447||0|0|-0.05882|32.4|-0.16098|19|-0.22938466648144|18|30|-0.00825|0.06201|0.082120635901553|0.12011100949079|191.21043591009|272.01963032477|682.10529528166|0.571|0.393|0.25966|56|27|0.0050096869462493|0.094694666272888|67.349998474121|2007-02-11|-0.49738|2009-03-08|1.05105|2009-08-09
2025-04-13 21:02:37|WEEKLY|02281|39246|/equities/portland-general|R2000VALUE|-46.095951124033|16|2.1384602562199||0|0|0.03056|42.19|-0.03828|23|-0.038276070526456|23|40.71|-0.02655|0.01714|-0.0027295405882244|0.017129911411737|86.081053835231|105.170846107|143.25975393455|0.458|0.292|0.13019|24|7|0.00083452620967742|0.044275060483871|63.080001831055|2020-02-23|-0.1751|2020-03-22|0.19786|2020-03-29
2025-04-13 21:02:38|WEEKLY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-24.148397019819|14|1.4236324798119||0|0|0.09496|20.49|-0.02909|25|-0.029093168537386|25|44.38|-0.0317|0.02378|-0.077182869007838|-0.031060446845913|31.092704570353|69.654418783101|39.863811600865|0.542|0.375|0.22008|24|9|0.00093187384044527|0.073632764378479|87.199996948242|2007-06-10|-0.36015|2008-11-16|0.564|2008-11-30
2025-04-13 21:02:39|WEEKLY|02283|17446|/equities/umb-financial-corp|R2000VALUE|-115.53399153114|6|8.8988300017528|0.1617|-1|1|0.16173|86.4|0.38071|66|0.38070994759582|66|48.56|0.03436|0.07939|0.10504869842801|0.17765017625217|617.08937710964|972.12417336775|4721.3114480717|0.521|0.354|0.15133|48|19|0.0022683176369863|0.049609357876712|129.94000244141|2024-12-01|-0.24734|2008-09-28|0.27804|2008-09-21
2025-04-13 21:02:40|WEEKLY|02284|955553|/equities/tegna-inc|R2000VALUE|-19.39254488135|1|1.3692310936541||0|0|0|15.42|-0.21978|1|-0.21978018331157|1|39.13|0.03233|0.08362|0.062896397345932|0.16838363544729|182.00435503999|691.69280854273|661.8026000519|0.533|0.317|0.18289|60|23|0.001957832197615|0.061749787052811|46.810001373291|2004-04-11|-0.31928|2009-03-08|0.50307|2009-07-19
2025-04-13 21:02:41|WEEKLY|02285|16242|/equities/hancock-holding-c|R2000VALUE|-60.252904318034|2|4.2793011341689||0|0|-0.01216|46.61|0.09773|70|0.0977293582009|70|40.86|0.02132|0.07488|0.076686577313031|0.15544097846594|157.07990230267|419.04107351291|1109.7619696918|0.535|0.395|0.18334|43|15|0.002335819112628|0.062063100113766|68.419998168945|2008-09-21|-0.32813|2020-03-22|0.28555|2020-04-12
2025-04-13 21:02:43|WEEKLY|02286|1163097|/equities/api-group-corp|R2000VALUE|-42.057656825445|2|2.9400188329689|-0.072|-1|1|-0.07198|34.7|-0.18648|6|-0.18647906038994|6|26.83|0.1548|0.21326|0.29628729292198|0.43785455831544|490.29366874262|419.66223390273|333.65386572815|0.667|0.417|0.18586|12|6|0.0053387616099071|0.067301114551084|41.310001373291|2025-02-23|-0.2953|2020-03-22|0.37829|2020-04-12
2025-04-13 21:02:44|WEEKLY|02287|20498|/equities/korn-ferry-international|R2000VALUE|-74.902646080843|17|4.1642160469265|0.0391|-1|1|0.03906|63.96|0.25799|55|0.25798521547055|55|44.97|0.11461|0.20738|0.17134586524727|0.27785165026238|737.87460587427|1344.0656975877|568.53332519531|0.633|0.433|0.25003|30|17|0.0030555897435897|0.079503391941392|84.680000305176|2021-11-14|-0.27052|2018-09-09|0.31455|2009-07-19
2025-04-13 21:02:45|WEEKLY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|45.039373745661|38|3.1728188719969|0.2685|1|1|0.26851|51.73|-0.05204|57|-0.052039965702664|57|35.55|-0.0047|0.03812|0.018319250230851|0.065193709215491|98.902206277358|283.43480789236|431.08332951863|0.615|0.369|0.15397|65|33|0.001322461669506|0.048953402896082|56.139999389648|2020-02-23|-0.28976|2008-02-17|0.32309|2020-03-29
2025-04-13 21:02:46|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
2025-04-13 21:02:47|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
2025-04-13 21:02:49|WEEKLY|02291|20912|/equities/black-hills-corp|R2000VALUE|-63.77987621128|14|2.7590144793291||0|0|-0.047|58.36|-0.02296|35|-0.022962271272788|35|41.7|0.01791|0.06342|0.071932725313515|0.14633846324366|311.88218865234|711.34518032404|2306.7194177988|0.482|0.321|0.14864|56|20|0.0019328534923339|0.046923224020443|87.120002746582|2020-02-09|-0.27374|2001-01-07|0.22003|2020-03-29
2025-04-13 21:02:50|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
2025-04-13 21:02:51|WEEKLY|02293|32356|/equities/sm-energy-co|R2000VALUE|-34.922512226968|37|4.1875041900968||0|0|0.47017|21.67|0.1415|53|0.1415015192779|53|37.5|0.06907|0.14681|0.15723514810428|0.29087690675857|385.90085108508|3319.0921788168|788.00000277433|0.705|0.432|0.31523|44|22|0.0044971174377224|0.10551101423488|94|2013-12-08|-0.46781|2020-03-22|0.79891|2020-05-03
2025-04-13 21:02:52|WEEKLY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-17.553626195412|17|0.92553359903639||0|0|0.06223|15.07|-0.02928|23|-0.029277186329968|23|37|-0.0038|0.03197|-0.089191071212714|-0.064821090689433|75.284447306746|87.32985408|89.970147431786|0.5|0.333|0.14952|6|2|4.1638655462185E-5|0.051556512605042|28|2021-09-05|-0.10799|2023-03-12|0.09432|2021-06-06
2025-04-13 21:02:52|WEEKLY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|68.358087977549|59|4.2553555844409|0.0808|1|2|0.02126|71.09|0.00167|72|0.0016674865949795|72|38.81|-0.0329|0.02308|-0.016054614255105|0.018043848244642|39.215029497931|110.27869243681|661.30229151526|0.542|0.39|0.14995|59|25|0.0013475127768313|0.046939408006814|95.620002746582|2022-05-29|-0.28078|1991-05-12|0.30164|2020-03-29
2025-04-13 21:02:54|WEEKLY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-30.207159818354|45|2.9782199267357||0|0|0.47391|20.87|-0.11507|10|-0.11507037875511|10|34.91|-0.01136|0.04206|-0.0038350396856981|0.021821425804269|36.645148866608|115.61296364253|321.57167296229|0.561|0.318|0.22322|66|28|0.0018915204429302|0.07015253407155|87.559997558594|2008-07-06|-0.52081|2020-03-15|0.41925|2020-06-07
2025-04-13 21:02:55|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
2025-04-13 21:02:56|WEEKLY|02298|15562|/equities/bioscrip|R2000VALUE|29.719296416906|13|1.9713410958228|0.1133|1|2|0.08196|31.55|-0.23367|10|-0.2336690888988|10|40.08|0.06753|0.37307|0.22003199435188|0.44230916070731|32.174319214585|928.16148650017|247.45097440832|0.676|0.405|0.43368|37|19|0.0071061471571906|0.13722785953177|35.869998931885|2022-10-30|-0.49627|2015-08-16|3.20779|2014-11-30
2025-04-13 21:02:57|WEEKLY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|-8.9957764111104|17|0.52859218789944||0|0|0.09255|7.55|-0.14491|23|-0.14491263245096|23|50.81|0.02712|0.07745|0.045916848193338|0.085388005416334|176.74904935556|221.87925008378|93.440597302282|0.594|0.375|0.17206|32|14|0.00098780755176614|0.058392332521315|22.379999160767|2005-07-17|-0.38095|2008-11-23|0.43813|2008-11-30
2025-04-13 21:02:58|WEEKLY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|-55.896144546312|17|4.7587145690263|0.1667|-1|1|0.1667|41.89|-0.08559|16|-0.11869335476901|12|31.51|-0.01076|0.0445|0.029299449177625|0.090130405893901|138.26523807889|478.28213994137|6756.4514624961|0.554|0.311|0.20592|74|32|0.0030866822827939|0.068086490630324|64.529998779297|2024-12-08|-0.29095|2008-10-12|0.57424|2008-11-30
2025-04-13 21:03:01|WEEKLY|02301|942635|/equities/california-resources-corp|R2000VALUE|-47.514612547188|10|4.4815379353462|0.2686|-1|1|0.26864|34.33|-0.17548|13|-0.17547868654339|13|32.44|-0.04076|0.25726|0.24707759550396|0.35478234907513|48.623979333663|384.30125279941|40.62722110184|0.625|0.5|0.52775|16|6|0.023155151515151|0.16235168560606|98.650001525879|2015-04-19|-0.56291|2020-03-29|10.35593|2020-11-01
2025-04-13 21:03:01|WEEKLY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|-65.430017736277|3|4.3250059375238|0.093|-1|1|0.09304|51.47|0.16386|68|0.1638638628693|68|40.9|0.00521|0.06435|0.10225101216395|0.18470031709508|315.66361934491|816.72691233077|1326.5463840874|0.54|0.38|0.1551|50|21|0.0020656179775281|0.054193234000977|82.529998779297|2021-03-14|-0.18794|1987-10-25|0.29565|2008-09-21
2025-04-13 21:03:02|WEEKLY|02303|16287|/equities/home-bancshares|R2000VALUE|-31.226815949644|14|1.8506052529698|0.0734|-1|1|0.07345|25.23|0.13168|56|0.13167661433547|56|43.82|0.01147|0.05855|0.064697109440859|0.15363545271043|119.96301312181|195.48221862153|299.64369731148|0.545|0.364|0.21803|22|11|0.0022419037871034|0.064691514841351|47.5|2015-11-15|-0.51617|2016-05-08|0.24621|2020-04-12
2025-04-13 21:03:03|WEEKLY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-13.811869212595|4|0.9806229500663|0.2097|-1|1|0.20975|10.7|-0.09854|35|-0.098535316298585|35|45.25|0.05962|0.09717|-0.082352535286788|-0.028790742133987|53.33687707707|88.280638944722|5.301964202801|0.35|0.2|0.14849|20|7|-0.0017083700440529|0.069572742290749|268.04400634766|2008-01-27|-0.42883|2020-03-22|0.27798|2020-06-07
2025-04-13 21:03:04|WEEKLY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|44.687020636647|38|2.1328460264759||0|0|0.01745|47.82|-0.02054|31|-0.020544672301728|31|36.56|-0.05272|-0.01339|-0.036339041716489|0.014725461480344|18.105222991444|121.15485080224|3146.0526509793|0.587|0.349|0.13944|63|28|0.0019286752136752|0.043324944444444|55.840000152588|2023-04-16|-0.18207|2020-03-01|0.30918|1983-11-20
2025-04-13 21:03:06|WEEKLY|02306|29658|/equities/matson|R2000VALUE|-140.02115255203|6|10.923300443775|0.2325|-1|1|0.23248|102.41|-0.14182|20|-0.17305778857933|43|33.47|-0.02044|0.0414|-0.029027085625353|0.032494830369902|15.499949233164|162.49378006476|4947.3433316337|0.614|0.371|0.18165|70|27|0.0026525340715503|0.062412265758092|169.11999511719|2024-11-17|-0.24744|1987-10-25|0.33848|2011-12-04
2025-04-13 21:03:07|WEEKLY|02307|20981|/equities/bankunited-inc|R2000VALUE|-40.124334010558|6|3.1864451279498||0|0|0.10287|29.65|0.02062|33|0.020623729523606|33|33.45|-0.02486|0.02513|-0.038459863766947|-0.010324007794887|47.061860058222|88.808742830947|104.40140850982|0.636|0.409|0.17778|22|8|0.0012893657219973|0.063182658569501|50.705001831055|2021-03-14|-0.27357|2023-03-19|0.2858|2020-04-12
2025-04-13 21:03:08|WEEKLY|02308|101884|/equities/one-gas-inc|R2000VALUE|-77.41701133095|14|3.961850160848||0|0|-0.10408|75|-0.19548|45|-0.19547547343461|45|40.93|-0.00055|0.03138|-0.007961635758046|0.074505866482091|76.221273510336|122.89897892185|225.29287454906|0.643|0.357|0.13654|14|8|0.0019387883959044|0.047795955631399|96.970001220703|2020-02-23|-0.17537|2022-12-04|0.16848|2020-04-12
2025-04-13 21:03:09|WEEKLY|02309|15333|/equities/acxiom-inc|R2000VALUE|-32.030088631256|6|2.4566962612814||0|0|0.06756|24.98|-0.09904|15|-0.09903586129061|15|29.88|-0.07556|0.04234|0.0046507956281137|0.031818925797575|27.420937031008|82.790757609186|2497.9999542236|0.569|0.431|0.24733|72|26|0.0033449536178108|0.081067796846011|87.379997253418|2021-01-17|-0.3683|2001-04-08|0.37234|2001-10-07
2025-04-13 21:03:10|WEEKLY|02310|15306|/equities/ameris-bancorp|R2000VALUE|-66.310962459608|5|4.7169875373986||0|0|0.10326|51.41|0.41167|85|0.4116692387546|85|44.44|0.00848|0.06866|0.0246406304584|0.14659672746078|89.969444795636|327.97846050296|975.52182226714|0.639|0.306|0.21063|36|17|0.002648933915212|0.070114332917706|74.559997558594|2024-12-01|-0.27586|2009-02-15|0.55699|2009-03-15
2025-04-13 21:03:12|WEEKLY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|30.500961083382|72|1.7150898152773||0|0|0.25214|30.74|-0.0822|37|-0.082204479215782|37|31.56|0.0109|0.0719|0.12827625078397|0.12827625078397|139.8551821262|139.8551821262|226.0294037418|0.444|0.444|0.17699|9|2|0.0036952957746479|0.066449830985915|34.879199981689|2024-12-01|-0.30727|2020-04-05|0.32038|2020-06-07
2025-04-13 21:03:13|WEEKLY|02312|16876|/equities/potlatch-corp|R2000VALUE|-47.63990408726|1|2.9066346703219||0|0|0|38.95|-0.19819|10|-0.12250905493898|17|30.88|-0.03326|0.00707|-0.0068796408628284|0.026055080754263|32.58837649886|124.73610613452|314.11291904182|0.645|0.408|0.17233|76|37|0.0013428035790371|0.057763059224542|59.913238525391|2021-05-16|-0.27385|2006-02-12|0.23115|1982-08-22
2025-04-13 21:03:14|WEEKLY|02313|15461|/equities/associated-banc-corp|R2000VALUE|-25.350825638197|2|1.911941955693||0|0|0.00927|19.23|-0.01026|68|-0.010256531553896|68|37.5|-0.03613|0.01783|0.0287176985906|0.052073710881877|95.685029749583|133.17518438957|3204.9997963508|0.645|0.435|0.17283|62|29|0.0023357781599312|0.060637609630267|35.459999084473|2007-02-25|-0.23928|2009-03-08|0.27076|2008-11-30
2025-04-13 21:03:15|WEEKLY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-14.320973691336|5|0.98949124316089||0|0|0.15225|11.47|-0.16015|16|-0.1601490241858|16|32|-0.0656|-0.02661|-0.096339666630655|-0.10999761585786|25.399706202409|43.873275481291|62.987374210299|0.813|0.438|0.1627|16|13|0.00056102713178295|0.056094379844961|20.969999313354|2015-12-20|-0.41421|2020-03-22|0.68843|2020-03-29
2025-04-13 21:03:16|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
2025-04-13 21:03:18|WEEKLY|02316|21205|/equities/gatx-corp|R2000VALUE|142.90307357225|64|8.6267605860677||0|0|0.16838|148.01|0.03656|43|0.036559548343201|43|35.15|-0.00319|0.05345|0.035598016787296|0.079853154533796|185.47416007445|450.70474019032|1997.4358644356|0.523|0.385|0.17939|65|22|0.0021789735945486|0.057546196763203|168.88999938965|2025-02-23|-0.20702|2004-02-01|0.24778|2008-11-30
2025-04-13 21:03:20|WEEKLY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|-54.136651432632|2|5.6722168644663||0|0|0.02739|36.57|-0.37386|14|-0.37385513818765|14|29.38|-0.02015|0.0729|-0.10621176629818|-0.073303512269576|50.316658254819|72.504994476738|281.52425203373|0.625|0.375|0.28824|8|3|0.0063931779661017|0.10015440677966|75.730003356934|2024-03-10|-0.18385|2025-04-06|0.22001|2022-03-20
2025-04-13 21:03:20|WEEKLY|02318|39182|/equities/kennametal|R2000VALUE|-23.435855668522|15|1.6869518895074|0.2|-1|1|0.2|18.96|-0.12587|8|-0.12586743019608|8|31.54|-0.04489|0.03113|-0.021816008851084|-0.031703208815477|33.838034358846|39.315215861053|303.35998535156|0.446|0.311|0.19113|74|21|0.0017208475298126|0.066481784497445|52.520000457764|2018-01-21|-0.29297|2015-12-20|0.33882|1999-04-18
2025-04-13 21:03:22|WEEKLY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-75.837924352698|17|4.4313784639422||0|0|-0.03717|70.03|-0.19474|5|-0.1688397160977|19|34.97|-0.03128|0.03915|-0.016431256561009|0.057725592191238|55.20432246793|138.10508221226|436.32400067405|0.5|0.3|0.19785|30|12|0.0025318309859155|0.066926582159624|128.86999511719|2021-02-14|-0.24428|2008-10-05|0.27858|2021-01-10
2025-04-13 21:03:23|WEEKLY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|-11.359327367646|23|1.361442424093||0|0|0.38319|7.63|-0.17807|5|-0.17807310772166|5|33.81|0.05604|0.10588|0.078914558088343|0.021761652016215|151.63465941281|84.255248445924|11.358053936026|0.688|0.5|0.25298|16|7|-0.0010069271758437|0.089443978685613|89.009002685547|2015-03-08|-0.41033|2020-03-15|0.64085|2020-04-12
2025-04-13 21:03:25|WEEKLY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|-59.089693640846|6|3.7048977531255|0.105|-1|1|0.10496|48.01|0.09783|56|0.097830510020178|56|25.7|-0.10077|-0.07722|-0.014281047309494|-0.050618510772486|89.979275288642|79.552348916196|143.77114065945|0.5|0.4|0.19623|10|6|0.002270572519084|0.060264961832061|67.180030822754|2022-04-24|-0.12154|2022-10-02|0.16403|2023-11-05
2025-04-13 21:03:25|WEEKLY|02322|17153|/equities/simmons-first-nat|R2000VALUE|-22.654267789319|5|1.4472559297729|0.126|-1|1|0.12604|17.82|0.10303|65|0.10302814633179|65|71.21|0.13575|0.19765|0.19363542339045|0.31987095000372|565.12289241386|853.59286314863|690.69768301491|0.536|0.357|0.19263|28|12|0.0018562062062062|0.064960215215215|43.919998168945|2008-09-21|-0.4908|2012-12-02|0.25686|2000-03-19
2025-04-13 21:03:26|WEEKLY|02323|15651|/equities/cathay-general|R2000VALUE|-48.128103798986|5|3.2327011646035||0|0|0.1395|37.32|0.03262|34|0.032619022187733|34|40.39|-0.03469|0.04595|-0.0063122228011368|0.1127628066086|19.782147264383|175.91982584171|919.21182809856|0.523|0.295|0.22045|44|17|0.0026429758562605|0.069186816395283|55.290000915527|2024-12-01|-0.25875|2009-05-17|0.4733|2009-05-10
2025-04-13 21:03:27|WEEKLY|02324|21148|/equities/allete-inc|R2000VALUE|63.746946683437|71|0.77707431917811|0.0933|1|2|0.05183|64.53|-0.05186|38|-0.051859931132662|38|42.98|0.01479|0.0502|0.030299241366114|0.076227848088782|194.28015339555|340.11238203238|792.75179431941|0.642|0.358|0.13029|53|27|0.0013498083475298|0.041529897785349|88.599998474121|2019-09-29|-0.34307|2004-09-26|0.15166|2000-07-09
2025-04-13 21:03:29|WEEKLY|02325|48421|/equities/veracyte-inc|R2000VALUE|-41.021265402553|6|4.1596296474688||0|0|0.00687|31.8|0.2221|30|0.22209711085324|30|32.89|-0.0994|0.02091|-0.056751757183179|0.053695447051492|29.822961235274|93.806011464281|258.53657515399|0.5|0.278|0.37579|18|6|0.0049107537688442|0.12869673366834|86.029998779297|2021-02-14|-0.24761|2017-11-12|0.47917|2018-11-04
2025-04-13 21:03:30|WEEKLY|02326|20880|/equities/laclede-group-inc|R2000VALUE|67.528195136323|39|3.647137336081|0.1731|1|2|0.14565|75.04|-0.07783|50|-0.19605763458277|26|32.54|-0.04424|-0.00715|-0.013143415465362|0.036003194098789|31.288758541819|162.97273672193|1753.2709634817|0.549|0.38|0.13025|71|25|0.0016560264054514|0.041707568143101|88|2019-09-22|-0.19237|2008-10-12|0.14913|2020-03-29
2025-04-13 21:03:32|WEEKLY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-477.49156438568|5|35.965465531525|-0.0494|-1|1|-0.04939|405|0.96018|112|0.96018083009704|112|31.04|-0.00781|0.06445|0.043524208445069|0.12511681929343|123.14464713477|480.10786722513|3101.0718758605|0.652|0.413|0.28323|46|20|0.0049657891061452|0.090793917597765|490.08999633789|2025-02-16|-0.42857|2008-10-26|0.69764|2008-11-02
2025-04-13 21:03:33|WEEKLY|02328|8308|/equities/fed-investors|R2000VALUE|-42.879827199669|13|2.1601315294288|0.01|-1|1|0.00995|37.81|0.07547|17|0.075469749313826|17|43.5|0.01723|0.05717|0.036587105358974|0.090460419885145|143.7927817718|267.07346784187|321.2404409751|0.813|0.5|0.18596|32|20|0.0017683903133903|0.063387428774929|44.183773040771|2023-04-23|-0.23718|2020-03-15|0.21018|1998-10-18
2025-04-13 21:03:34|WEEKLY|02329|7975|/equities/consol-energy|R2000VALUE|-36.172507517594|15|2.5674926981717|0.0746|-1|1|0.07458|30.65|0.78403|75|0.78403096983141|75|44.67|0.12971|0.20921|0.311108574665|0.45114631775736|2561.1172305349|1993.4309020442|515.99325460062|0.533|0.333|0.29697|30|12|0.0037681757754801|0.10053751107829|99.339996337891|2008-06-22|-0.35101|2016-01-17|0.39251|2008-11-30
2025-04-13 21:03:35|WEEKLY|02330|20139|/equities/california-water-service-group|R2000VALUE|41.328543041846|1|2.7351864770946||0|0|0|50.34|-0.11342|32|-0.11341811403496|32|42.69|-0.05045|-0.00869|-0.0085577765098395|0.076174238879047|16.045420840924|140.66680535917|2781.2155659675|0.655|0.382|0.16225|55|27|0.0019781558773424|0.051203279386712|72.014259338379|2022-01-02|-0.15781|2020-03-15|0.1977|2008-11-02
2025-04-13 21:03:38|WEEKLY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-8.6433213055647|36|0.90710034205545||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|0.0020256481481481|0.08319978587963|38.5|1997-06-22|-0.37874|2020-03-15|0.50206|2020-03-29
2025-04-13 21:03:39|WEEKLY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|-18.94112658828|9|0.96472453561655|-0.0502|-1|1|-0.05024|17.35|0.25705|74|0.25705374441893|74|33.82|0.00986|0.06161|0.017836206779213|0.082157912763226|92.520847295466|161.62689630021|102.05882577335|0.545|0.364|0.20628|22|7|0.0012753324468085|0.064369215425532|34.439998626709|2015-03-29|-0.4416|2020-03-15|0.4771|2020-04-12
2025-04-13 21:03:39|WEEKLY|02333|52734|/equities/wmi-holdings|R2000VALUE|104.57332719647|94|10.331391581049||0|0|1.1722|110|-0.31635|15|-0.19636511219808|2|45.15|3.00736|3.29402|3.8966907772424|6.5756399382513|4297.7604016512|8189.0050950209|12222.222546001|0.769|0.462|0.33654|13|7|0.024089102941176|0.10348489705882|137.5950012207|2025-04-06|-0.29309|2020-03-15|12.07865|2013-08-04
2025-04-13 21:03:40|WEEKLY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|36.077630245043|73|2.7672900512762|0.4031|1|1|0.40313|36.79|-0.04723|20|-0.047229831694243|20|42.16|0.05103|0.11744|0.15034278742423|0.27793222781123|355.02683996527|491.87719031926|181.32084403886|0.52|0.32|0.24091|25|11|0.0036511278863233|0.079355515097691|43.200000762939|2025-03-30|-0.68595|2009-03-08|0.91892|2009-03-29
2025-04-13 21:03:41|WEEKLY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-29.564988908763|14|1.4547465038285|0.1259|-1|1|0.12586|25.56|0.11774|26|0.11773700082841|26|47.58|0.04669|0.08606|0.035825231745217|0.058717043036147|150.95422628933|165.48418413867|265.6964633057|0.667|0.361|0.17705|36|23|0.0015338238702202|0.061216123986095|56.450000762939|2007-02-11|-0.31349|2020-03-22|0.37113|2020-03-29
2025-04-13 21:03:43|WEEKLY|02336|39157|/equities/verint-systems|R2000VALUE|-23.04848471232|3|2.5788283048331||0|0|0.11036|15.88|-0.37194|16|-0.37194245711143|16|45.88|0.13694|0.25894|0.47824566356865|0.53805663122717|3771.567879094|1305.7388231486|129.1056899853|0.5|0.346|0.23523|26|6|0.0021925941422594|0.077622719665272|66.449996948242|2015-06-07|-0.48927|2016-12-18|0.41176|2009-04-05
2025-04-13 21:03:44|WEEKLY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|72.693179768687|10|4.9032237809038|-0.0561|1|1|-0.05609|82.12|-0.17568|4|0.019188793061469|19|31.61|-0.05297|0.04374|-0.028223526663126|0.010898245133784|44.549471052984|78.412361359234|458.25894194731|0.424|0.333|0.21246|33|8|0.0028169961977186|0.069576378326996|90.040000915527|2025-03-16|-0.42602|2005-07-31|0.24116|2018-05-13
2025-04-13 21:03:45|WEEKLY|02338|24348|/equities/unifirst-corp|R2000VALUE|-217.56412867313|3|16.977326643484|-0.0014|-1|1|-0.00144|174.15|-0.01614|36|-0.016144774732568|36|29.03|-0.00727|0.05907|0.0053639213724919|0.055281453667134|57.284733666147|254.0401267224|3598.1402563256|0.581|0.365|0.17366|74|28|0.0026499162790698|0.055032511627907|258.85998535156|2021-03-14|-0.24004|2020-03-22|0.39594|2000-07-09
2025-04-13 21:03:46|WEEKLY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-2.8885597324914|18|0.43118656796038||0|0|0.04734|1.61|-0.91646|19|-0.91646069720901|19|41.29|-0.04038|0.0144|-0.043678171860393|-0.061392682347129|3.7227278760215|5.3196575396631|5.5863984432805|0.646|0.396|0.15328|48|25|1.1555777888942E-6|0.050471270635318|60.900001525879|1998-01-18|-0.91712|2024-12-15|0.3273|2008-11-30
2025-04-13 21:03:47|WEEKLY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-53.606961664711|5|3.3623210380986||0|0|0.01432|46.11|0.00813|43|0.008130386391233|43|30.84|-0.00087|0.04604|0.056808027867939|0.12078412800588|480.57224504582|1644.2825854269|4080.5310446838|0.592|0.395|0.16049|76|29|0.0024302385008518|0.05240746592845|59.779998779297|2024-09-08|-0.30272|2008-10-12|0.28205|1987-12-20
2025-04-13 21:03:49|WEEKLY|02341|20992|/equities/greatbatch-inc|R2000VALUE|-136.61194348975|7|8.4989806037615|0.0544|-1|1|0.05438|116.5|0.38489|67|0.38489206627865|67|33.53|-0.01237|0.04934|0.065177785140857|0.15726884066772|199.38051861656|503.08871978106|559.02110915068|0.632|0.368|0.22589|38|19|0.002801734375|0.0716906796875|146.36000061035|2025-02-02|-0.32613|2020-03-22|0.36471|2020-04-12
2025-04-13 21:03:50|WEEKLY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|-12.282729228031|41|1.2651596333224|0.3552|-1|1|0.35518|8.46|-0.1639|28|-0.16390044628622|28|47.5|0.02152|0.08053|0.022471557541212|0.083799667150462|86.052373455251|134.47756311411|39.811764885398|0.563|0.438|0.2392|16|7|0.0002711875|0.0711372875|50.169998168945|2015-02-22|-0.3835|2020-03-15|0.37942|2020-11-15
2025-04-13 21:03:51|WEEKLY|02343|20889|/equities/northwestern-corp|R2000VALUE|-58.331993535921|18|2.6318181682628||0|0|-0.10465|56.26|-0.04393|20|-0.04392716599361|20|37.46|-0.03023|-0.00138|-0.044303140425345|-0.010871486653841|53.470420213986|86.246141539209|225.03999328613|0.429|0.286|0.11952|28|10|0.001289052532833|0.042876735459662|80.519996643066|2020-02-23|-0.2854|2020-03-22|0.24332|2020-03-29
2025-04-13 21:03:52|WEEKLY|02344|16633|/equities/herman-miller|R2000VALUE|-22.685719780023|30|1.8969064725423||0|0|0.30028|16.44|0.2529|60|0.25290377756769|60|28.23|-0.04987|0.02774|0.018597255496108|0.099562490539044|77.931034758427|576.49922513865|2055.0000361353|0.488|0.305|0.2069|82|26|0.0027037585324232|0.069800750853242|51.244998931885|2021-06-13|-0.28822|2020-03-15|0.52138|2020-09-20
2025-04-13 21:03:53|WEEKLY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|-300.2122818231|14|25.772425850212||0|0|0.21809|220.81|0.83214|60|0.83213747322679|60|32.32|-0.00618|0.06351|-0.055396173183315|0.066645522289055|5.6889824959437|108.50491229601|512.43907351282|0.588|0.353|0.2538|34|12|0.0032484892086331|0.080391241007194|351.80200195312|2024-12-01|-0.2927|2008-10-12|0.36534|2008-11-30
2025-04-13 21:03:55|WEEKLY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|321.9066346457|124|3.9713116672033||0|0|0.5095|332.89|0.35809|93|0.358085171804|93|53.52|0.07564|0.13188|0.059937984887802|0.11740068971281|143.75516207644|184.61972299839|3548.9340147868|0.44|0.28|0.17164|25|8|0.0032403832991102|0.055601971252567|348.48001098633|2024-07-28|-0.25581|2008-11-23|0.20048|2016-11-13
2025-04-13 21:03:56|WEEKLY|02347|1055123|/equities/cannae|R2000VALUE|-20.689953133904|6|1.5627749861979|0.045|-1|1|0.04497|16.99|-0.15326|17|-0.15326031786178|17|35.5|-0.04093|0.03188|0.074811553794213|0.096014718450761|147.14949308011|136.78827055593|137.57084409981|0.667|0.417|0.21052|12|7|0.0018321577726218|0.068910232018561|46.569999694824|2021-01-10|-0.17109|2020-04-05|0.24954|2020-04-12
2025-04-13 21:03:57|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
2025-04-13 21:03:57|WEEKLY|02349|17427|/equities/union-first-marke|R2000VALUE|-33.736695410694|14|2.9438985592408|0.3178|-1|1|0.31779|23.85|0.0334|57|0.033402222650212|57|44.58|-0.03286|0.01674|0.016777836847052|0.075459271143225|61.085480739661|163.5545586038|328.96552250303|0.722|0.472|0.23364|36|19|0.0022165203955501|0.068838238566131|44.540000915527|2024-12-01|-0.27536|2001-04-08|0.49819|2001-04-01
2025-04-13 21:03:59|WEEKLY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|-6.071814843033|1|0.57060498264574||0|0|0|4.3|-0.01126|16|-0.12426037339452|41|37.14|-0.00787|0.0847|-0.047914622765035|-0.12613775655602|56.128603640389|43.448631259165|15.034965501332|0.5|0.357|0.32093|14|6|-0.00084355769230769|0.095634384615385|32.729999542236|2016-10-02|-0.53804|2019-02-24|0.25993|2024-07-14
2025-04-13 21:04:01|WEEKLY|02351|8053|/equities/ddr|R2000VALUE|-13.921232566961|7|0.92791091923191|0.1892|-1|1|0.18915|11.36|0.34286|64|0.34285791330984|64|34.85|0.01031|0.07186|0.018506811904461|0.044538880800095|43.609492620959|60.969481682752|15.80851594794|0.604|0.375|0.17126|48|25|0.00145374032162|0.064316658725432|426.45999145508|2007-02-11|-0.80539|2019-08-11|0.74584|2008-11-30
2025-04-13 21:04:02|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
2025-04-13 21:04:03|WEEKLY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-103.75446819087|14|5.3898230354649||0|0|-0.01235|89.33|0.22282|44|0.22281570869585|44|46.64|-0.03016|0.01553|-0.027217798894245|0.052548771427813|33.215993421104|173.30029361136|2233.2500457764|0.54|0.3|0.128|50|18|0.001733829424307|0.042571965884861|109.2200012207|2024-11-17|-0.15874|1999-02-21|0.27979|2024-03-10
2025-04-13 21:04:04|WEEKLY|02354|41286|/equities/agios-pharm|R2000VALUE|-36.987357682969|18|3.9116190496371|0.3148|-1|1|0.31477|26.7|0.46982|43|0.46982270147764|43|33|-0.06167|0.09212|0.012800057736491|-0.020971678490597|83.336639409394|77.317775406771|93.585699685725|0.5|0.333|0.3517|18|7|0.0036527004909984|0.12150099836334|138.85000610352|2015-01-18|-0.36786|2024-12-15|0.45393|2014-03-09
2025-04-13 21:04:05|WEEKLY|02355|21096|/equities/avista-corp|R2000VALUE|36.852682137341|38|1.754195015475|0.0465|1|2|0.02872|40.48|-0.16766|5|-0.096514706374155|7|35.55|-0.02061|0.02291|-0.00094357006276826|0.053042568176026|51.482376621431|252.90139354335|415.17948248447|0.6|0.338|0.13259|65|32|0.0013335988074957|0.044718266609881|68|2000-01-30|-0.32979|2000-01-30|0.93814|2000-01-23
2025-04-13 21:04:07|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
2025-04-13 21:04:08|WEEKLY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-13.249866263118|8|0.94162218307339||0|0|0.12333|10.52|-0.08916|20|-0.089160008257396|20|36.3|0.00831|0.07271|0.089039698418416|0.15070849477945|256.73698589805|369.24438758923|52.20843998473|0.5|0.367|0.22829|30|8|0.0027867244525547|0.082573868613139|33.979999542236|2007-02-25|-0.52468|2008-11-23|1.19178|2009-05-03
2025-04-13 21:04:09|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
2025-04-13 21:04:10|WEEKLY|02359|20159|/equities/old-national-bancorp|R2000VALUE|-23.952745562708|2|1.8300819813926||0|0|-0.03951|18.68|0.1014|68|0.10139930769185|68|39.04|-0.04474|0.00657|-0.0050069217891641|0.03131414997657|26.921199807069|75.255634566839|559.28146063506|0.574|0.389|0.17066|54|23|0.0014367330488383|0.046485059269796|28.489999771118|1998-12-27|-0.20308|2009-03-08|0.23274|2008-09-21
2025-04-13 21:04:11|WEEKLY|02360|15776|/equities/columbia-banking|R2000VALUE|-27.520725223629|6|2.1302417030629||0|0|0.16773|20.84|0.10948|33|0.10948013266799|33|44.71|0.02274|0.10085|-0.030839345673442|-0.0079184100168045|39.206653067906|66.402533216009|567.84740379713|0.5|0.368|0.23085|38|13|0.00238470657277|0.073225023474178|50.679901123047|2021-03-14|-0.43827|2008-07-13|0.33548|2008-09-21
2025-04-13 21:04:13|WEEKLY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|-10.298431089438|5|0.73864370283704||0|0|0.14637|8.34|-0.12552|14|-0.12552036345271|14|48.36|0.04493|0.10095|0.13971857037085|0.079710384355497|379.96543828319|165.9930568323|49.76133674638|0.545|0.364|0.20597|22|8|0.0010479868913858|0.075126338951311|31.450000762939|2006-05-14|-0.31594|2008-10-26|0.54369|2008-11-30
2025-04-13 21:04:14|WEEKLY|02362|16361|/equities/independent-bank|R2000VALUE|-71.217682197426|2|5.0925605544561||0|0|0.03196|53.62|0.00091|37|0.00090796509006785|37|42.19|-0.02398|0.03706|0.066073454458229|0.11995720773245|162.71429727865|221.05988781013|287.19870762062|0.5|0.271|0.23997|48|17|0.0022947285291214|0.076981895360316|99.849998474121|2021-03-14|-0.28571|1991-09-15|0.63636|1992-02-09
2025-04-13 21:04:15|WEEKLY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-9.5451460813914|14|0.8233820112359||0|0|0.24379|6.7|0.5007|116|0.26603692006442|73|31.86|-0.02565|0.00853|0.021933923969622|0.016874882583262|108.79473806667|107.83241624786|74.776783267188|0.536|0.357|0.14439|28|10|0.00039577900552486|0.051445237569061|28.329999923706|2015-02-08|-0.26867|2020-03-22|0.19971|2020-06-07
2025-04-13 21:04:17|WEEKLY|02364|41188|/equities/tronox-limited|R2000VALUE|-8.2986152338696|42|1.1203717446232|0.6667|-1|1|0.66667|5.23|-0.15741|49|0.91349123076335|71|32.14|0.07336|0.12739|0.17757927166113|0.29515617527464|358.96833362289|398.51529135195|28.975070582469|0.591|0.318|0.32517|22|13|0.0018023128342246|0.11191612299465|38|2012-05-06|-0.32174|2011-10-02|0.5766|2015-10-11
2025-04-13 21:04:18|WEEKLY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|-21.423357909989|2|1.4284517305511||0|0|-0.0338|17.74|0.23122|88|0.2312233588309|88|41.52|-0.00378|0.15354|0.039752587301812|0.10899073086846|27.235236034823|87.561035765312|19.299390910031|0.5|0.375|0.26195|48|16|0.0018074222668004|0.084307046138415|592.5|1998-05-10|-0.74552|1998-06-07|0.39378|2020-03-29
2025-04-13 21:04:20|WEEKLY|02366|21150|/equities/belden-inc|R2000VALUE|-118.47439098227|5|9.0664631521315|0.0779|-1|1|0.07792|93.48|0.19491|54|0.19490896396602|54|34.02|-0.00668|0.07941|0.11606909679434|0.18483933443794|235.55612173573|560.75411172381|1617.3010374343|0.479|0.375|0.28093|48|14|0.0040076359193647|0.090725143555284|131.82000732422|2024-11-10|-0.31831|2008-10-26|0.51478|2008-11-30
2025-04-13 21:04:21|WEEKLY|02367|16145|/equities/fulton-financial|R2000VALUE|-19.985182830952|2|1.4942275912438||0|0|-0.00397|15.19|0.10101|88|0.10101158650461|88|42.73|-0.01917|0.04149|0.060314153530906|0.089250778986006|255.44517113081|296.97499675664|560.516581792|0.604|0.417|0.18329|48|20|0.0016225877192982|0.056047222222222|22.489999771118|2024-12-01|-0.24765|2008-10-26|0.244|2020-04-12
2025-04-13 21:04:22|WEEKLY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|-21.127419393864|6|1.3691396453667|0.1559|-1|1|0.15586|16.41|0.162|84|0.16199810032964|84|32.06|0.03429|0.11018|0.16877577040706|0.32567651993075|324.26195289865|3108.5411202182|14918.181760302|0.606|0.394|0.18315|66|26|0.0035174776049033|0.060033413484206|29.25|2022-11-13|-0.28099|2000-02-13|0.47305|1989-11-19
2025-04-13 21:04:23|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
2025-04-13 21:04:24|WEEKLY|02370|16308|/equities/hub-group|R2000VALUE|-43.245103428492|10|3.2367011936933||0|0|0.19807|33.24|-0.02337|60|-0.023369840205808|60|39.68|0.14338|0.21588|0.20168771140378|0.46805658145603|135.84223309821|1117.7775311681|1787.0968506893|0.763|0.421|0.2465|38|20|0.0036631905075807|0.083278615688859|53.209999084473|2024-12-01|-0.26804|2002-08-25|0.42748|2000-07-02
2025-04-13 21:04:26|WEEKLY|02371|17430|/equities/united-community-banks|R2000VALUE|-31.503046858782|3|2.3668489020645|0.1511|-1|1|0.15108|23.6|-0.02032|67|-0.020316484146496|67|28|-0.02636|0.02447|0.0073607676419017|0.067908357747118|44.628666804915|176.5746136323|61.298702289532|0.698|0.488|0.22287|43|14|0.0019485074626866|0.080650762852404|168.32000732422|2007-03-11|-0.38459|2001-08-19|0.62494|2001-08-05
2025-04-13 21:04:27|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
2025-04-13 21:04:28|WEEKLY|02373|16846|/equities/otter-tail-corp|R2000VALUE|-85.675366248797|32|4.78878656585||0|0|-0.01431|78.66|-0.07014|37|-0.070136184061061|37|35.08|-0.05288|0.00117|-0.025864403499579|0.024165033409538|22.148176206553|143.33047095275|1748.0000813802|0.621|0.409|0.13926|66|29|0.0018025277067349|0.047475515771526|100.84100341797|2024-07-28|-0.24881|2008-09-21|0.19867|2020-03-29
2025-04-13 21:04:29|WEEKLY|02374|6455|/equities/rambus-inc|R2000VALUE|-67.006688942019|2|7.1597568123053||0|0|-0.09078|47.04|-0.22936|19|-0.2293602447187|19|30.29|0.02155|0.14371|0.11122753791143|0.25697460393336|51.23890396171|1299.5293533141|592.44333219809|0.667|0.438|0.33069|48|26|0.0060745979381443|0.11640840549828|127|2000-06-25|-0.59362|2001-03-18|1.15577|2003-02-02
2025-04-13 21:04:31|WEEKLY|02375|1097712|/equities/arcosa|R2000VALUE|-95.708799189132|7|7.312949440811||0|0|0.08071|77.11|0.51194|134|0.51194210830257|134|41.25|-0.08801|-0.01637|0.037116776923603|0.20301229246937|101.10012250503|164.94933021158|269.89849994405|0.625|0.375|0.2536|8|4|0.0043377678571429|0.075989196428571|113.43000030518|2024-12-01|-0.16192|2020-03-22|0.2129|2019-05-05
2025-04-13 21:04:32|WEEKLY|02376|16961|/equities/primo-water-corp|R2000VALUE|27.825725158055|70|2.3961943925519|1.3001|1|1|1.30011|33.78|-0.16795|7|-0.12039837668633|11|36.51|0.18105|0.27968|0.25168558966627|0.44345469651159|510.7388409035|772.90607194673|702.28688526297|0.533|0.311|0.2372|45|18|0.0038413668224299|0.086894059579439|37.75|1993-11-07|-0.55645|2008-03-02|0.8587|2008-03-30
2025-04-13 21:04:33|WEEKLY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|-21.925963919089|14|1.2603211537752||0|0|0.00055|18.22|0.16486|56|0.16485622917532|56|37.19|0.02117|0.07096|0.068130247981191|0.2941134197386|114.59788557178|193.77886626755|219.51805897177|0.375|0.188|0.15311|16|5|0.0022073684210526|0.055995493421053|28.420000076294|2022-04-24|-0.29241|2020-03-22|0.41193|2020-04-12
2025-04-13 21:04:34|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
2025-04-13 21:04:35|WEEKLY|02379|21151|/equities/brady-corp|R2000VALUE|-77.76854916729|2|4.0370166179784|-0.0182|-1|1|-0.01819|67.74|0.2258|82|0.22580481711042|82|32.14|-0.07192|-0.01429|0.00665709318531|0.035063210737693|71.774859418076|115.77050660077|514.74163107297|0.548|0.381|0.1923|42|13|0.002209393042191|0.061230732790525|77.680000305176|2024-11-17|-0.26228|2008-11-23|0.24202|2005-02-20
2025-04-13 21:04:36|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
2025-04-13 21:04:38|WEEKLY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|-59.185610828435|2|4.3035370699683||0|0|0.01629|45.9|-0.19049|33|-0.19048616764587|33|45.45|0.04779|0.15081|0.1862262101379|0.32664925584647|347.8035139434|1535.9805365603|1342.1052778343|0.5|0.364|0.21644|44|15|0.0029940529735132|0.076023288355822|62.75|2024-12-01|-0.31187|2009-01-25|0.61333|1990-08-12
2025-04-13 21:04:39|WEEKLY|02382|17546|/equities/washington-federa|R2000VALUE|-31.924373073415|13|2.183207645362|0.1888|-1|1|0.18876|24.54|-0.04806|26|-0.048063411010302|26|34.17|-0.03198|0.02866|0.019533739884556|0.11673672320936|23.677330108713|201.36320969987|4159.3223739581|0.609|0.359|0.17921|64|27|0.0025129149613461|0.057748817644384|39.174301147461|2022-11-13|-0.23277|2008-12-28|0.21602|2009-01-04
2025-04-13 21:04:40|WEEKLY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|-89.666657359458|2|7.3113317870979||0|0|-0.12853|75.95|0.10075|61|0.10075243250906|61|41.58|0.15381|0.27998|0.21714461172237|0.3738195275258|610.27114693846|1495.65393217|1927.6648691681|0.525|0.35|0.35048|40|15|0.0051633233173077|0.10831783653846|363|2000-10-29|-0.34382|1998-09-06|0.88235|2008-11-30
2025-04-13 21:04:41|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
2025-04-13 21:04:42|WEEKLY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|-9.0820686672583|5|0.7565228890861|0.2117|-1|1|0.21167|6.89|-0.16203|14|-0.16203264473722|14|51.57|0.03103|0.11235|-0.069044919813631|-0.12448056004845|63.406282943073|58.560594840527|38.384398738919|0.429|0.286|0.20204|14|5|0.00026539944903581|0.065074366391185|36.25|2015-02-01|-0.44458|2020-03-22|0.70386|2020-03-29
2025-04-13 21:04:44|WEEKLY|02386|16690|/equities/myriad-genetics|R2000VALUE|-13.090459320065|25|1.7001531035095|0.6289|-1|1|0.62894|8|0.03954|45|0.039537112047905|45|31.54|-0.02926|0.17248|-0.084861795208563|-0.002312272121399|2.7376377096347|46.924521767898|155.94541562446|0.583|0.396|0.33139|48|17|0.0039998699609883|0.1136188816645|65.800003051758|2000-11-12|-0.51448|2000-03-26|0.62738|2019-08-04
2025-04-13 21:04:45|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
2025-04-13 21:04:46|WEEKLY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|-69.781835115366|37|4.6772783717885||0|0|0.23481|56.28|0.22592|37|0.22591885193155|37|30.7|-0.04146|0.01804|0.03348617267678|0.077291203022425|156.76949937046|274.17305014075|662.11763269761|0.556|0.352|0.18274|54|19|0.002025253837072|0.05922220188902|90.294998168945|2024-07-28|-0.27681|2002-07-21|0.24099|2020-04-12
2025-04-13 21:04:47|WEEKLY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|-77.414884928682|18|3.8086200380841||0|0|-0.00069|72.81|0.27963|51|0.27963421307077|51|34.62|-0.01707|0.03059|0.0091949873712946|0.098243141284873|79.524118176449|382.91054113502|357.26202432216|0.66|0.36|0.1383|50|25|0.0016435125858124|0.051743186498856|91.120002746582|2020-03-01|-0.3524|2020-03-22|0.5383|2020-04-12
2025-04-13 21:04:48|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
2025-04-13 21:04:50|WEEKLY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|-46.641098908219|17|3.0354821075147||0|0|0.04172|42.49|0.19903|41|0.19902651977985|41|35.55|0.01363|0.06965|0.10006774256633|0.20658035914884|1130.1455805852|2559.0562512184|3662.9312845778|0.565|0.323|0.15354|62|22|0.002457009009009|0.05301227027027|71.75|2018-06-17|-0.2401|2008-10-12|0.31722|2008-11-30
2025-04-13 21:04:51|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
2025-04-13 21:04:53|WEEKLY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-8.6611557015386|36|1.4153852465618|0.3808|-1|1|0.38082|4.39|0.96328|156|-0.18929479562657|4|35.58|-0.02179|0.10285|-0.017062306132577|-0.024584643463439|26.618084904035|57.247409682314|41.493382780175|0.615|0.385|0.33502|26|12|0.0031756666666667|0.11154992708333|137.61000061035|2020-08-09|-0.36022|2007-11-11|1.02604|2024-05-05
2025-04-13 21:04:54|WEEKLY|02394|16322|/equities/international-ban|R2000VALUE|-72.611177354136|2|4.7395591434766||0|0|0.0086|56.46|0.14568|68|0.14567709279671|68|36.4|0.03494|0.08823|-0.01000926391079|-0.0067644992418812|72.549695485497|86.364697534593|1447.6922488166|0.452|0.31|0.16502|42|11|0.0028713202614379|0.06071508496732|76.910003662109|2024-12-01|-0.41324|2020-03-22|0.50416|2020-03-29
2025-04-13 21:04:55|WEEKLY|02395|16127|/equities/first-merchants-corp|R2000VALUE|-44.763094850991|2|3.1060317187222|0.0426|-1|1|0.04264|34.13|0.09356|70|0.093558380199895|70|48.89|0.00656|0.05925|0.043658983957518|0.12589653452702|101.99125414936|314.69836604091|567.88685138645|0.763|0.474|0.20533|38|20|0.0018139376008607|0.06008761161915|50.650001525879|2021-03-14|-0.22786|2009-03-08|0.26198|2007-08-12
2025-04-13 21:04:57|WEEKLY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|-93.09637558257|50|9.6851638191802|0.4574|-1|1|0.45738|62.32|0.24823|64|0.24823073872113|64|36.26|0.03026|0.13079|0.16866801781385|0.23678571105286|1159.2393283294|1029.8165848269|429.79310134362|0.609|0.391|0.31066|46|22|0.0031528538147932|0.096731869539895|153.60499572754|2024-04-14|-0.25331|2017-05-07|0.57536|2013-05-12
2025-04-13 21:04:58|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
2025-04-13 21:04:59|WEEKLY|02398|8154|/equities/washington-post-co.|R2000VALUE|827.89509700469|72|52.097417741839||0|0|0.42672|910.05|-0.0992|20|-0.099201937694384|20|35.03|0.04843|0.09186|0.1157719154129|0.20091878358022|1216.1292259737|1467.207663634|9267.3117726533|0.492|0.292|0.12091|65|20|0.0024960051107325|0.043641524701874|1003.5300292969|2025-04-06|-0.26306|2020-03-22|0.21769|2008-11-02
2025-04-13 21:05:00|WEEKLY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-33.199302985744|15|1.9253087721392||0|0|0.00887|27.95|-0.15041|14|-0.097789596002832|17|38.93|0.01624|0.04289|0.016355697084672|0.084902060418579|95.128655931422|166.8139781334|147.10526717337|0.714|0.321|0.1854|28|16|0.0012110778985507|0.058624954710145|39.597900390625|2021-03-14|-0.28579|2020-03-22|0.32222|2012-05-13
2025-04-13 21:05:01|WEEKLY|02400|41181|/equities/constellium-nv|R2000VALUE|-12.168195861583|42|1.3402319411453|0.5724|-1|1|0.57241|8.06|0.38496|78|0.38495569507707|78|48.25|0.07689|0.15044|0.21242287735453|0.23062815654493|219.36336141789|196.69770673775|54.385968863627|0.5|0.333|0.32666|12|6|0.0028629838709677|0.10953746774194|32.610000610352|2014-07-06|-0.41081|2015-08-09|1.17241|2015-11-08
2025-04-13 21:05:03|WEEKLY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|116.25574551557|55|6.7762607986287|0.2219|1|1|0.2219|131.11|0.14277|100|0.36306330583714|79|46.67|0.00717|0.04561|0.076837544771883|0.15800651193503|573.48008882542|1380.3208604349|7850.8984418917|0.714|0.449|0.14494|49|27|0.0024295301153353|0.052612938914993|146.30000305176|2022-01-09|-0.15658|1982-12-12|0.20253|1982-12-26
2025-04-13 21:05:04|WEEKLY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-5.0700954799691|8|0.43836516157915|0.2598|-1|1|0.25979|3.59|-0.1002|20|-0.10019981273752|20|31.3|-0.05506|0.03551|-0.036046908480565|0.05959466248121|-12.092945280215|157.57760752304|12.120188428267|0.5|0.297|0.23012|64|25|0.0013371293532338|0.070383154228856|37.049999237061|2007-03-04|-0.42748|1990-09-23|0.77866|1994-02-06
2025-04-13 21:05:05|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
2025-04-13 21:05:06|WEEKLY|02404|17572|/equities/wesbanco|R2000VALUE|-35.580864300164|2|2.5411212807999||0|0|0.03633|26.79|-0.04566|69|-0.045657396567912|69|44.75|-0.06546|-0.00709|-0.020951056679109|0.019156671879139|33.346177786932|73.558333779997|245.55454894788|0.432|0.341|0.19546|44|13|0.0013357918781726|0.060321335025381|51.119998931885|2018-08-26|-0.21094|2009-03-08|0.31387|2008-02-03
2025-04-13 21:05:07|WEEKLY|02405|39145|/equities/trinity-industries|R2000VALUE|-32.828236731391|8|2.5152454881206||0|0|0.16479|25.24|0.16378|63|0.16378032370253|63|30.8|-0.00326|0.07721|0.03651142126427|0.094391385920888|97.442054714647|499.67650270187|1328.4210572547|0.592|0.408|0.22559|76|32|0.002681503407155|0.073964974446337|39.830001831055|2025-01-26|-0.30909|1987-10-25|0.44595|2008-11-30
2025-04-13 21:05:09|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
2025-04-13 21:05:10|WEEKLY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|-30.35167465324|14|1.3829520003984||0|0|-0.03237|27.11|0.10233|57|0.10232690052881|57|48|-0.02616|-0.00318|-0.01861962258508|-0.013534697023451|85.812099300996|94.823417925369|152.7323978048|0.7|0.3|0.15458|10|5|0.0021905882352941|0.054530872210953|32.5|2020-02-23|-0.40017|2020-03-22|0.49024|2020-04-12
2025-04-13 21:05:11|WEEKLY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|-8.3138325313861|17|0.65627750092528|0.2979|-1|1|0.29795|6.15|0.2964|53|0.29640241788101|53|35.23|-0.01722|0.01277|0.088439993537364|0.038022167125376|215.77184252625|123.79991603476|39.423076570387|0.5|0.318|0.14216|22|10|-0.00036|0.053737269279393|24.780000686646|2020-02-09|-0.23365|2020-03-22|0.28194|2020-11-15
2025-04-13 21:05:12|WEEKLY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|-28.028726869219|2|1.84457566122||0|0|0.00316|22.05|-0.0234|69|-0.023399504998811|69|52.78|0.03667|0.08171|0.020537840110457|0.080136642090254|51.267929270909|130.69873065298|1136.5978652935|0.625|0.425|0.21036|40|20|0.0020259753787879|0.059418035037879|33.700000762939|2018-06-17|-0.26398|2009-03-08|0.41276|2009-09-27
2025-04-13 21:05:13|WEEKLY|02410|21172|/equities/moog-inc-a|R2000VALUE|-203.08625888005|11|15.305420237034|0.096|-1|1|0.096|164.22|1.08949|116|1.0894869859768|116|35.32|0.01121|0.08319|0.12040946693088|0.20199586637423|664.38310976102|1877.9706957447|8211.0000610352|0.576|0.409|0.21656|66|29|0.0033349636907304|0.070155352413499|227.91900634766|2024-11-17|-0.313|2020-03-15|0.29044|2000-04-09
2025-04-13 21:05:16|WEEKLY|02411|17372|/equities/towne-bank|R2000VALUE|-37.830428749085|2|2.3151428400676|-0.001|-1|1|-0.00098|30.64|0.00073|35|-0.13993114212332|20|44.87|-0.00365|0.06223|0.12772797698701|0.19822751927048|337.24360022117|363.10617674474|464.24242170279|0.5|0.333|0.19495|30|14|0.0020528359317001|0.062183556050483|38.279998779297|2024-12-08|-0.17667|2009-02-22|0.26552|2008-07-27
2025-04-13 21:05:17|WEEKLY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|50.298599428957|37|4.6395392553245||0|0|0.01284|52.84|-0.19382|13|-0.00032843219996348|19|46.04|0.10216|0.19671|0.16169167071623|0.39973996929896|178.39372839695|832.42926037751|3002.2727522106|0.68|0.4|0.23964|25|12|0.0043249199663016|0.081803639427127|65.430000305176|2025-02-23|-0.25523|2008-10-12|0.41304|2008-11-30
2025-04-13 21:05:18|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
2025-04-13 21:05:19|WEEKLY|02414|17186|/equities/skywest|R2000VALUE|-112.69843952038|8|10.5282973872|0.107|-1|1|0.10698|86.31|3.52048|99|3.520480016129|99|35.96|0.04922|0.1858|0.22909031805873|0.44689417963852|929.45006175546|6404.4209361333|5168.2634596749|0.554|0.339|0.30977|56|25|0.0044707026224641|0.095972266204849|135.5699005127|2025-02-02|-0.64455|2001-09-23|0.48622|2001-09-30
2025-04-13 21:05:20|WEEKLY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|14.687171283277|7|1.0614137218532||0|0|-0.13341|15.07|-0.02242|32|-0.022421434465045|32|32.08|-0.03197|0.00694|-0.024912075589432|0.011166973355855|23.828336451067|112.33089274879|521.45325770927|0.603|0.356|0.13585|73|33|0.0012869889267462|0.047658534923339|43.439998626709|2006-10-29|-0.19022|2009-02-22|0.27038|2020-11-15
2025-04-13 21:05:22|WEEKLY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-10.102188075373|1|0.59406279351614||1|0|0|8.09|-0.19901|8|-0.19900991613521|8|33.79|-0.05725|-0.03005|-0.051386183796104|-0.085062741919813|34.675437866483|47.517239046954|42.963357330676|0.708|0.333|0.15327|24|15|0.00019277435265105|0.049342145499384|19.915000915527|2017-04-30|-0.40763|2020-03-22|0.74576|2020-04-12
2025-04-13 21:05:23|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
2025-04-13 21:05:24|WEEKLY|02418|977731|/equities/gms-inc|R2000VALUE|-87.901668997295|15|5.88555668847|0.1326|-1|1|0.13263|72.79|-0.12006|19|-0.12005876321574|19|32.07|0.03613|0.10878|0.013095457571923|0.046598997410273|99.975004358236|121.27558792539|323.51111518012|0.643|0.357|0.25054|14|8|0.0044922030237581|0.083559870410367|105.54000091553|2024-12-01|-0.30916|2020-03-15|0.3228|2020-03-29
2025-04-13 21:05:26|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
2025-04-13 21:05:27|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
2025-04-13 21:05:28|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
2025-04-13 21:05:29|WEEKLY|02422|8143|/equities/genworth-finl|R2000VALUE|-7.7602389726858|14|0.50421578713104||0|0|0.00305|6.54|0.0496|57|0.049599990844726|57|48.91|0.12527|0.22099|0.18277880635267|0.24585814358443|326.04057820248|302.01688595843|33.538461342836|0.591|0.409|0.3353|22|9|0.0030941689623508|0.10145601469238|37.159999847412|2007-02-25|-0.53947|2008-10-12|1.16393|2009-05-10
2025-04-13 21:05:31|WEEKLY|02423|278|/equities/office-depot|R2000VALUE|-21.13237576327|49|2.6841252798546||0|0|0.67051|13.43|-0.18522|21|-0.18521995631992|21|31.25|0.02946|0.14152|0.11863703549165|0.22543462934383|69.278376570539|467.06642540767|99.777119369345|0.617|0.4|0.28918|60|28|0.0029798387935517|0.098085007800312|465.20001220703|2006-05-14|-0.41034|2008-10-26|1.10526|2008-11-02
2025-04-13 21:05:32|WEEKLY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-12.938102979001|7|1.104367659667|0.2716|-1|1|0.27158|9.79|-0.02076|52|-0.020763526643084|52|37.5|-0.05218|0.03108|-0.071531616658603|-0.015094264881469|44.166890397152|88.031334359414|47.294684062914|0.714|0.5|0.17059|14|4|0.00022346516007533|0.071782448210923|25.89999961853|2018-06-10|-0.27722|2020-03-22|0.37111|2020-06-07
2025-04-13 21:05:33|WEEKLY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|-115.73775630491|14|7.6582412836266|0.0302|-1|1|0.03024|93.31|0.66499|111|0.66499393833458|111|50.75|0.11693|0.16756|0.20379421594225|0.30853521889772|385.77564852514|399.36354600448|484.97920305937|0.75|0.5|0.24784|12|9|0.0040359324758842|0.070745868167203|119.12999725342|2024-09-22|-0.38448|2020-03-22|0.45565|2020-04-12
2025-04-13 21:05:35|WEEKLY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-2.8378890072526|27|0.31686671123569||0|0|0.34528|2.01|-0.35368|23|-0.35368422458046|23|37.5|-0.13057|-0.04173|0.0078784534781946|-0.2518639163075|83.904933138739|54.93461472|20.039880797363|0.5|0.333|0.26871|6|2|-0.0037435856573705|0.10121529880478|14.579999923706|2021-05-30|-0.42623|2023-10-15|0.24898|2023-10-22
2025-04-13 21:05:35|WEEKLY|02427|945068|/equities/urban-edge-properties|R2000VALUE|-20.347696072972|14|1.2308987800002||0|0|0.13537|16.99|-0.19834|5|-0.1078914377564|15|43.5|0.03959|0.06111|0.0091409227657259|-0.03664113808986|98.049920560153|84.621594985826|73.327577536356|0.75|0.333|0.17669|12|8|0.00064740186915888|0.061278598130841|29.260000228882|2016-07-10|-0.41649|2020-03-22|0.33406|2020-11-15
2025-04-13 21:05:37|WEEKLY|02428|17071|/equities/renasant-corp|R2000VALUE|-36.773949856974|2|2.6588167334323||0|0|0.05722|27.68|-0.01762|69|-0.017622577317886|69|39.98|-0.01231|0.03328|-0.0090179171440444|-0.0077702895507035|49.559274674555|59.366366571634|571.90081472158|0.524|0.381|0.18665|42|17|0.0020316964285714|0.06003019047619|49.779998779297|2018-06-10|-0.21634|2009-03-08|0.39218|2009-03-15
2025-04-13 21:05:38|WEEKLY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-13.627168720413|2|0.8723896561228||0|0|0.07279|10.7|-0.11195|7|-0.11194768267736|7|30.96|-0.01776|0.01857|-0.04272767694003|-0.061604599785148|62.285977205049|58.648889351598|18.116555076879|0.385|0.308|0.14088|26|7|-0.00060342431761787|0.052732096774194|85.454002380371|2013-03-24|-0.47619|2020-04-05|1.02893|2020-04-12
2025-04-13 21:05:39|WEEKLY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|-10.9478331698|22|0.72626109563705||0|0|0.25929|8.17|0.03779|50|0.03778600638858|50|53.35|0.0402|0.08861|0.027121614783598|0.053374283033515|118.10493170665|137.72095831547|22.537931244949|0.423|0.308|0.15828|26|9|0.000281875|0.061659346590909|44.279998779297|2008-02-10|-0.48333|2020-03-29|0.81651|2020-04-12
2025-04-13 21:05:40|WEEKLY|02431|39312|/equities/realogy-holdings|R2000VALUE|-4.802717651986|16|0.54423919189734||0|0|0.08982|3.04|-0.38828|15|-0.38827840827216|15|39.81|0.03076|0.09329|0.00031171438499648|-0.027476605561654|70.049634901451|61.641932926628|9.0476193449665|0.563|0.313|0.342|16|8|-0.00039751533742331|0.10211179447853|55.279998779297|2013-05-26|-0.49546|2020-03-22|0.51271|2020-04-12
2025-04-13 21:05:41|WEEKLY|02432|1171969|/equities/coursera|R2000VALUE|5.9972356808904|38|0.87729549932465||0|0|-0.3666|6.79|0.34951|22|0.13230198155742|30|34.6|0.09441|0.14927|0.06660425839921|-0.074850876818738|109.7140024214|81.29914|14.831804593502|0.6|0.4|0.32802|5|2|-0.0062151904761905|0.11134166666667|62.533401489258|2021-04-11|-0.19716|2024-05-05|0.49304|2024-07-28
2025-04-13 21:05:42|WEEKLY|02433|20755|/equities/gray-television-inc|R2000VALUE|-5.0310944169019|60|0.669579316965||0|0|0.4544|3.35|-0.40095|9|-0.40095238458543|9|29.79|-0.05546|0.05127|-0.019963977320478|0.058120050989233|-8.0612946054926|151.08339550202|26.97262386517|0.688|0.396|0.29887|48|22|0.0031147145735393|0.10281677635997|25.309900283813|2019-04-14|-0.70769|2008-11-16|1.15447|2009-09-20
2025-04-13 21:05:43|WEEKLY|02434|17386|/equities/trustmark-corp|R2000VALUE|-39.483376279065|2|2.5902922201783||0|0|-0.01298|31.22|0.24748|69|0.24747565990885|69|48.38|-0.02175|0.05114|0.10716496979625|0.18876444099442|206.12046526482|427.80097637599|3185.7141536457|0.542|0.375|0.19751|48|19|0.0022815238915196|0.061925596211795|40.729999542236|2024-12-01|-0.20341|2008-09-28|0.30004|2008-09-21
2025-04-13 21:05:44|WEEKLY|02435|102910|/equities/caretrust-inc|R2000VALUE|-29.598466850979|17|1.4517203051149||0|0|-0.02595|28.07|0.15465|39|0.15465014291618|39|45.92|0.06589|0.12454|0.10022039853187|0.15524732705268|158.88845214788|192.57105545804|158.14084335112|0.5|0.417|0.17606|12|3|0.0020431040564374|0.060415097001764|33.150001525879|2024-11-03|-0.35721|2020-03-15|0.44095|2020-04-12
2025-04-13 21:05:46|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
2025-04-13 21:05:47|WEEKLY|02437|32324|/equities/world-fuel-services|R2000VALUE|-30.061677981655|25|1.9955593907965|0.0928|-1|1|0.0928|23.95|0.1023|36|0.10229639989749|36|35.55|0.04613|0.1167|0.037756941008087|0.15370833538931|70.105010976401|608.00415438041|6652.7777253478|0.571|0.321|0.24979|56|25|0.0039240397022332|0.076638918114144|58.5|2015-04-05|-0.39726|1992-06-28|0.72222|1986-10-19
2025-04-13 21:05:48|WEEKLY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|7.9837381097225|59|1.1842219010676|-0.1768|1|1|-0.17681|8.66|-0.30279|8|-0.30279172620304|8|20.8|0.05105|0.12911|0.21218133901726|0.20502412730726|236.31007351654|155.35436983184|86.599998474121|0.533|0.4|0.17823|15|7|0.0021886486486487|0.094890054054054|41.578998565674|2021-02-07|-0.27895|2023-03-05|0.40454|2024-03-03
2025-04-13 21:05:49|WEEKLY|02439|16951|/equities/portfolio-recover|R2000VALUE|-24.222804465296|1|2.1642681487409||1|0|0|16.72|-0.20713|69|-0.20713202199658|69|34.38|-0.02046|0.03452|0.040515716582889|0.12391852643419|89.694916568322|228.35001381795|324.66017482979|0.765|0.412|0.24935|34|21|0.0028221984602224|0.081174790419162|65|2014-11-09|-0.47378|2023-05-14|0.38861|2020-04-12
2025-04-13 21:05:50|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
2025-04-13 21:05:52|WEEKLY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|-34.875674659815|28|2.1682350274859||0|0|0.13318|29.81|-0.14834|20|-0.14834080039677|20|27.8|-0.08202|-0.02229|-0.043776780902129|-0.014641965385251|19.61366499732|52.612583853945|173.41476753815|0.565|0.391|0.19802|46|20|0.0014578330781011|0.061795620214395|107.48999786377|2015-05-10|-0.21586|2008-10-12|0.30312|2008-11-30
2025-04-13 21:05:53|WEEKLY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|30.520307019809|89|3.0909113971494|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|0.0027208849557522|0.064258362831858|67.769996643066|2007-07-22|-0.32522|2008-10-12|0.84807|2023-08-06
2025-04-13 21:05:54|WEEKLY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|-8.5890868432066|5|0.60552893501989||0|0|0.10013|7.1|-0.15283|14|-0.15283044068073|14|43.04|0.00682|0.05359|0.011268351898874|0.010427794992226|83.736754071726|93.772400206034|64.195295074669|0.708|0.458|0.24|24|12|0.0013035390549662|0.079182854387657|21.340000152588|2007-07-08|-0.36339|2008-10-12|0.37158|2008-11-02
2025-04-13 21:05:55|WEEKLY|02444|16759|/equities/netscout-systems|R2000VALUE|-24.487818026364|2|1.6826058307689||0|0|-0.04557|20.19|0.2762|106|0.10268015349609|144|39.35|-0.16113|-0.01566|-0.016119078565661|0.068656465107149|-1.4247670695027|129.55473639971|145.46109774921|0.441|0.294|0.36582|34|10|0.0035418670649739|0.10324870052278|48.130001068115|2014-09-14|-0.44804|2001-06-17|0.79097|1999-09-05
2025-04-13 21:05:56|WEEKLY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-19.459573771973|6|1.3740245588686|0.1459|-1|1|0.14593|14.69|0.04959|33|0.049594749529122|33|32.08|-0.08335|-0.03171|-0.040461602560536|-0.014152953654729|35.002642262979|72.704710558621|93.865814303214|0.583|0.389|0.16973|36|12|0.00085516379310345|0.058567775862069|28.909433364868|2018-06-10|-0.29432|2020-03-22|0.279|2020-03-29
2025-04-13 21:05:58|WEEKLY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|-22.412374265802|14|1.5257914092184||0|0|0.22326|18.3|0.0953|57|0.095304473047284|57|40.56|0.03022|0.06538|-0.016199220827475|0.0027230156452928|84.316914168955|98.468442892829|85.875174545676|0.444|0.278|0.15281|18|7|0.00064592193808883|0.052681790040377|49.259998321533|2019-11-03|-0.33294|2020-03-22|0.37756|2020-04-12
2025-04-13 21:05:58|WEEKLY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-32.646573990225|22|3.0030247269867||0|0|0.28109|23.3|0.07317|54|-0.2567014793174|9|26.66|-0.08126|-0.02652|-0.062859793537026|-0.073987222310866|19.379375264174|31.614671753773|76.872318203903|0.553|0.368|0.19348|38|14|0.00078362669245648|0.062748481624758|104.5299987793|2016-07-17|-0.38308|2017-11-05|0.27079|2022-05-15
2025-04-13 21:05:59|WEEKLY|02448|24410|/equities/park-national-corp|R2000VALUE|-175.10418691127|4|10.387875336078|0.0667|-1|1|0.0667|143.57|0.34643|70|0.34643327642061|70|35.9|-0.034|0.01607|0.003778856196234|0.063120513062543|45.340612476808|149.87657039259|982.01100169659|0.62|0.36|0.16621|50|23|0.0020051446051168|0.050719527252503|207.99000549316|2024-12-01|-0.14007|2008-10-26|0.32238|2008-07-20
2025-04-13 21:06:00|WEEKLY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-7.8392305933535|49|0.76197280693552||0|0|0.22347|6.22|-0.32746|10|-0.32745589156138|10|44.25|0.11704|0.1713|0.22536760023997|0.34616449674519|383.81327793855|344.07086360503|45.735291292098|0.6|0.35|0.23684|20|11|0.00094220793140407|0.075076463022508|52.840000152588|2016-07-31|-0.48902|2008-10-26|0.45703|2008-11-02
2025-04-13 21:06:01|WEEKLY|02450|17396|/equities/tessera-tech|R2000VALUE|-15.990941511374|2|1.4486471768159||0|0|-0.04809|11.77|-0.10531|18|-0.10531054117457|18|29.37|-0.09857|0.02862|-0.0065029216108283|0.067324756595993|10.160933525386|132.50997659949|66.197975271194|0.553|0.368|0.26924|38|16|0.0030237600716204|0.08775533572068|45.950000762939|2017-01-08|-0.75873|2017-08-06|1.50267|2022-10-09
2025-04-13 21:06:03|WEEKLY|02451|17121|/equities/seacoast-banking|R2000VALUE|-29.703114889755|2|2.2952049251048||0|0|0.02865|22.04|-0.15628|37|-0.15627540030812|37|38.3|-0.01004|0.04609|0.02730029723933|0.10498913979464|63.832471405055|339.49307966024|210.28528792894|0.607|0.393|0.19303|56|27|0.0017622134203169|0.06754966915191|159.80000305176|2006-09-03|-0.43928|2009-03-08|0.70507|2009-03-15
2025-04-13 21:06:04|WEEKLY|02452|16325|/equities/icf-international|R2000VALUE|-109.85759061041|22|9.511697429625||0|0|0.39424|83.11|-0.19763|4|0.12266227368776|56|36.38|-0.01477|0.02334|-0.022219818055395|0.056840729484984|51.761110716276|153.65599669782|656.99607206793|0.731|0.385|0.20977|26|18|0.0029850465356774|0.069641726990693|179.66999816895|2024-11-10|-0.20827|2025-03-02|0.24795|2006-10-22
2025-04-13 21:06:05|WEEKLY|02453|20939|/equities/enpro-industries|R2000VALUE|-193.50436246344|3|15.768121838399||0|0|0.09881|147.11|0.18476|67|0.18475716364309|67|35.06|0.05535|0.17916|0.15073073209416|0.32028542884916|171.16723835045|1099.2579787586|1740.9467920822|0.706|0.471|0.21076|34|15|0.0040432077051926|0.074073358458961|214.58000183105|2025-02-23|-0.33779|2020-03-22|0.44444|2003-04-27
2025-04-13 21:06:06|WEEKLY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|-22.379829914081|14|1.4399434827128||0|0|0.14968|18.69|0.41078|77|0.41078303272597|77|58.93|0.09926|0.15914|0.15811810757404|0.16953964310859|282.30274719305|250.39237408633|96.689087469351|0.393|0.321|0.16285|28|8|0.00090905592303067|0.055168129885749|37.830001831055|2016-07-31|-0.23851|2020-04-05|0.42389|2020-11-15
2025-04-13 21:06:07|WEEKLY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|-38.931455945126|18|2.8821520325712||0|0|0.11842|30.3|-0.15136|17|-0.15135805106457|17|30.5|-0.15753|-0.02589|-0.25976870153537|-0.25976870153537|37.97357968535|37.97357968535|34.233418264327|0.375|0.375|0.22432|8|2|-0.0015250574712644|0.090755287356322|121.41999816895|2021-03-14|-0.47457|2023-04-23|0.26654|2021-08-29
2025-04-13 21:06:09|WEEKLY|02456|101870|/equities/knowles-cor|R2000VALUE|-17.993648570478|7|1.5538446073831||0|0|0.11935|14.61|0.03429|69|0.034289227286024|69|36|-0.05306|0.01951|-0.10256541376402|-0.075806497138514|38.946688910542|64.458699909374|50.923664638256|0.5|0.313|0.2286|16|5|0.00030883161512027|0.072792319587629|33.819999694824|2014-08-31|-0.22516|2016-02-14|0.2329|2023-11-05
2025-04-13 21:06:10|WEEKLY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-7.3968874868858|23|0.66146252741774||0|0|0.31432|5.17|-0.06249|26|-0.062487197262549|26|40.75|-0.02497|0.03131|-0.065117171936404|-0.10503242350709|54.472005131072|50.043848217854|13.605263358668|0.667|0.5|0.25971|12|4|-0.0019223874755382|0.085610939334638|83.5|2015-07-05|-0.29475|2020-03-15|0.26579|2015-07-05
2025-04-13 21:06:10|WEEKLY|02458|21222|/equities/cbiz-inc|R2000VALUE|-84.697971939898|6|5.3630216700123||0|0|-0.06992|77.73|-0.06632|17|-0.066315334720698|17|45.82|0.0414|0.17897|-0.088737834153497|0.0042867131234022|9.7079845305809|86.686795538273|5512.7663260296|0.529|0.294|0.30624|34|12|0.0054206653870761|0.0893814459373|90.129997253418|2025-03-02|-0.35159|2000-02-06|2.41126|1996-05-26
2025-04-13 21:06:11|WEEKLY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|35.674386495962|3|4.1838338391143|-0.059|1|1|-0.05903|47.5|0.01502|41|0.12489022070233|28|30.47|-0.04764|0.02127|0.010252632062421|0.039522032737676|51.146616687901|131.25521972672|2120.5357052576|0.61|0.377|0.21092|77|30|0.002594139693356|0.069256269165247|69.959999084473|2024-03-24|-0.42238|2018-12-23|0.32747|2010-01-10
2025-04-13 21:06:12|WEEKLY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|33.802786714621|71|2.4395839087107|0.1433|1|1|0.14327|35.67|-0.1317|19|-0.22837839899836|4|25.13|-0.11625|-0.01074|-0.19811171605719|-0.22024933726822|40.803716717378|46.992648528594|144.12120472301|0.267|0.2|0.21229|15|4|0.0021154138702461|0.064682102908277|53.625|2018-08-19|-0.30577|2020-03-22|0.20113|2020-04-12
2025-04-13 21:06:14|WEEKLY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-4.0314128708141|24|0.40880426801896|0.2682|-1|1|0.26822|2.51|-0.09414|47|-0.094136805568889|47|44.38|-0.01824|0.03813|-0.18187678024549|-0.07784901793986|26.95428838045|75.789301193651|10.749464451637|0.625|0.375|0.33018|8|4|-0.0032551322751323|0.089905476190476|28.659999847412|2021-11-07|-0.2845|2022-07-17|0.55978|2023-06-18
2025-04-13 21:06:15|WEEKLY|02462|13839|/equities/devry-inc|R2000VALUE|85.177481490085|50|8.9139298225995|0.8536|1|2|0.72736|103.78|0.12662|26|0.1266214368173|26|32.36|-0.0217|0.05826|-0.012051148142876|0.10440999445659|12.457062881952|275.21083121451|8506.5570775042|0.604|0.321|0.24069|53|22|0.0041277891156463|0.0763139569161|112.43499755859|2025-02-02|-0.29017|2012-07-29|0.47024|2007-10-28
2025-04-13 21:06:16|WEEKLY|02463|15520|/equities/banner-corp|R2000VALUE|-72.657033718388|2|5.0531774483658||0|0|0.00018|56.51|0.06862|37|0.068619136148492|37|45.06|0.02307|0.11906|-0.024025036235612|-0.072235091904122|37.065448643617|32.660609051654|76.989096930208|0.5|0.294|0.24437|34|13|0.001669184605349|0.076489236790607|326.9700012207|2006-11-26|-0.3662|2009-02-01|0.43909|2010-04-11
2025-04-13 21:06:17|WEEKLY|02464|21236|/equities/sjw-corp|R2000VALUE|44.701396592362|6|3.4088331865425|-0.037|1|1|-0.03696|53.42|-0.17529|21|-0.17529157805449|21|30.36|-0.01048|0.03879|0.060188722483459|0.094676721244025|382.57888481504|892.20045171555|3709.7219476545|0.519|0.429|0.11059|77|19|0.0021614852752881|0.043772202304737|83.879997253418|2023-01-01|-0.19691|2001-02-25|0.20413|2007-08-12
2025-04-13 21:06:19|WEEKLY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|-76.025344616408|14|4.3398133963568||0|0|-0.08447|65.09|0.2324|57|0.23239633214598|57|33.36|0.00182|0.07072|0.040852171035249|0.10991885407712|40.707823628387|167.32586316861|2002.7691180889|0.614|0.371|0.21932|70|32|0.0027529599659284|0.065803722316865|81|2022-01-09|-0.35874|2008-10-12|0.55792|2008-11-30
2025-04-13 21:06:21|WEEKLY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-18.939022827226|14|0.86134093605087||0|0|0.0446|16.28|-0.05678|24|-0.056777227075539|24|32.75|-0.05714|-0.01092|0.0015560576721507|-0.0070337591300984|84.425507017652|81.540702642575|98.487598368934|0.6|0.45|0.16464|20|8|0.0011177994011976|0.059087769461078|30.353958129883|2017-10-08|-0.34226|2020-03-22|0.38122|2020-03-29
2025-04-13 21:06:22|WEEKLY|02467|15554|/equities/bgc-partners|R2000VALUE|-10.610905333088|2|0.88863521275473||0|0|-0.06804|8.32|0.73497|122|0.73496667237314|122|36.64|-0.02452|0.06448|-0.040717745530791|-0.013727391864812|19.416886413075|47.879437080315|18.934911139863|0.556|0.417|0.30031|36|13|0.0015215681818182|0.10153185606061|89.879997253418|2000-03-19|-0.36937|2000-04-16|0.47695|2000-12-10
2025-04-13 21:06:23|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
2025-04-13 21:06:24|WEEKLY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-3.2955925136379|101|0.4418641616759|0.7657|-1|1|0.76571|1.92|0.02694|28|0.026942315192587|28|30.15|-0.04725|-0.00306|-0.034539340408881|-0.05573626920533|15.361575990772|27.444803765747|8.2332760815206|0.646|0.396|0.17357|48|26|2.5300581771171E-5|0.064209935358759|48.630001068115|2007-02-11|-0.47495|2020-03-15|0.66963|2020-06-07
2025-04-13 21:06:25|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
2025-04-13 21:06:27|WEEKLY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-11.489368630306|22|0.83645620374429|0.3284|-1|1|0.32836|8.1|-0.08636|18|-0.086363591372802|18|51|-0.02261|0.01961|0.010145098870019|0.030355980263314|88.6675153403|105.70188772357|52.258066977224|0.7|0.4|0.15325|10|6|-0.00073182674199623|0.046989133709981|29.694999694824|2020-04-12|-0.19643|2025-04-13|0.16073|2020-04-12
2025-04-13 21:06:28|WEEKLY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-25.799608632314|8|2.0501574767791|0.1669|-1|1|0.16689|18.97|0.00752|30|0.0075221271426757|30|38.17|0.01416|0.13049|0.034332784336799|0.11273310579395|106.30560234936|403.78151358236|1178.2608164474|0.571|0.405|0.20043|42|13|0.0033107453416149|0.063740720496894|69.800003051758|2017-12-03|-0.67226|1998-08-16|0.43486|1993-08-15
2025-04-13 21:06:29|WEEKLY|02473|20492|/equities/granite-construction-inc|R2000VALUE|-90.529545255981|8|6.5590979950082||0|0|0.04416|78.57|0.9688|68|0.96880357448301|68|31.34|-0.06037|0.01104|0.019989561742554|0.082066841354072|60.356244354793|268.91261572612|1474.1088333861|0.534|0.379|0.24099|58|19|0.0030894794520548|0.0776772|105.19999694824|2024-12-08|-0.30063|2019-08-04|0.51401|2008-11-02
2025-04-13 21:06:30|WEEKLY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|17.87498930269|56|1.674955813881|0.1537|1|2|0.10486|18.65|-0.30448|79|-0.22671298419474|29|32.39|-0.06378|-0.00721|-0.053885428839845|0.026548405965289|30.402323475022|106.42834371166|409.89008432367|0.696|0.391|0.18974|23|9|0.002993575|0.06360165|28.610000610352|2019-09-15|-0.31286|2020-03-22|0.46632|2020-04-12
2025-04-13 21:06:32|WEEKLY|02475|995930|/equities/laureate-education-inc|R2000VALUE|17.142165457231|229|1.3356129488589|1.8251|1|1|1.82507|19.15|-0.01937|113|-0.019374098258018|113|39.8|-0.05867|0.06209|-0.023921009942483|-0.051321930350135|92.673322428411|89.89729399|256.63333006368|0.6|0.4|0.24608|5|3|0.0036442388758782|0.075552716627635|21.729999542236|2025-02-23|-0.39394|2020-03-22|0.18074|2020-02-02
2025-04-13 21:06:33|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
2025-04-13 21:06:34|WEEKLY|02477|16096|/equities/first-interstate|R2000VALUE|-31.523080442637|6|2.2835266107618|0.1593|-1|1|0.1593|24.33|-0.00676|64|-0.0067607593518053|64|39|-0.01214|0.03231|-0.018965494546433|0.018002963608011|56.727417086094|86.104989908355|147.0090697601|0.6|0.35|0.17302|20|11|0.0012787388535032|0.059360611464968|51.240001678467|2021-03-21|-0.13536|2025-04-06|0.18287|2020-04-12
2025-04-13 21:06:35|WEEKLY|02478|15982|/equities/enterprise-financial|R2000VALUE|-60.823826525114|2|4.1821087908419||0|0|0.03468|46.2|0.13939|68|0.13939231805252|68|51.58|0.05476|0.10607|0.050316842528768|0.12454712359352|140.25332302774|288.76620968822|369.60000610352|0.708|0.417|0.19233|24|13|0.0021569249394673|0.068517328490718|63.130001068115|2024-12-01|-0.26509|2008-10-12|0.26621|2008-11-02
2025-04-13 21:06:36|WEEKLY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-7.1989668604116|11|1.0479889709546||0|0|0.2484|4.1|-0.48827|11|-0.4882739210329|11|33.3|-0.04007|0.09999|-0.020745980889561|0.020160530180052|7.1820804036795|19.844252117791|20.759493188013|0.625|0.45|0.32336|40|18|0.0026033233979136|0.11020397168405|89.620002746582|2000-03-12|-0.48641|2000-04-16|0.875|2001-07-01
2025-04-13 21:06:38|WEEKLY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|-11.750495430414|8|0.78516514982922||0|0|0.16422|9.11|-0.08734|31|-0.087339680241903|31|39.11|0.10331|0.15943|0.099822299027252|0.17339250321875|256.2288862818|443.75471303053|1423.4374781721|0.711|0.474|0.22855|38|22|0.0033460549229739|0.073260140656397|22.989999771118|2017-01-29|-0.3831|2009-02-15|0.44415|2008-11-30
2025-04-13 21:06:39|WEEKLY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-7.0543565155456|1|0.54395220681658||0|0|0|5.325|-0.02293|90|-0.022927709469431|90|49.32|0.01022|0.0864|-0.067289494724689|-0.0071842583851791|80.066489685|98.54337192|1.4824609210191|0.136|0.091|0.18634|22|3|-0.0015213548387097|0.079523050691244|453.60000610352|2005-01-02|-0.48578|2020-03-22|1.07407|2020-04-12
2025-04-13 21:06:40|WEEKLY|02482|17270|/equities/strayer-education|R2000VALUE|-97.450767894747|7|6.0527561175037||0|0|0.03402|77.79|-0.21342|2|-0.21342058078041|2|33.89|-0.05958|0.03919|0.03542577978313|0.094082345048047|73.269752127295|254.32294954272|1091.0238382461|0.614|0.432|0.26058|44|20|0.003322578490314|0.078654509018036|262.44000244141|2010-04-25|-0.27174|2020-03-22|0.37122|2014-02-23
2025-04-13 21:06:41|WEEKLY|02483|1166007|/equities/american-well-corp|R2000VALUE|-11.004419283905|2|1.3939730978141||0|0|-0.07132|7.06|-0.40091|10|-0.40090907703746|10|59.25|0.18264|0.20886|-0.015246941245686|-0.42569726437251|59.443071621433|32.92059459|1.5334491825312|0.75|0.5|0.48444|4|3|-0.011810798319328|0.16343605042017|875|2021-01-31|-0.23902|2023-08-13|0.32271|2025-01-19
2025-04-13 21:06:42|WEEKLY|02484|16776|/equities/northwest-bancsha|R2000VALUE|-13.461434375249|6|0.72881142662713||0|0|0.10362|10.9|0.00411|64|0.0041144187982549|64|41.55|0.00601|0.0536|0.098648337262469|0.1652057088945|284.60432187983|348.58050706363|644.97036979143|0.447|0.289|0.1612|38|13|0.0019436174242424|0.058077632575758|19.10000038147|2016-12-11|-0.17925|2020-03-15|0.25586|2002-08-11
2025-04-13 21:06:43|WEEKLY|02485|15967|/equities/encore-capital-gr|R2000VALUE|-42.73395500195|44|4.3704851786693||0|0|0.27569|29.32|-0.21672|20|-0.21671827973689|20|38.18|0.43088|0.74065|0.074877575916699|0.150682243137|56.837192660713|130.74397630999|313.91862115442|0.676|0.471|0.31853|34|16|0.0051184414615958|0.10487637583893|72.728996276855|2022-07-31|-0.46809|2000-05-28|0.84091|2001-04-08
2025-04-13 21:06:46|WEEKLY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|-141.24480860617|14|10.987435795157||0|0|0.14187|106.52|-0.16242|25|-0.16241565580619|25|29.05|-0.04379|0.03453|-0.033718679773997|0.051622818014926|4.1077687324517|127.66823715782|1548.2557394074|0.696|0.482|0.28136|56|23|0.0042111890243902|0.089739067073171|176.17999267578|2024-10-20|-0.46762|2008-11-23|0.88551|2008-11-30
2025-04-13 21:06:47|WEEKLY|02487|953810|/equities/global-net-lease|R2000VALUE|-8.4014225215758|22|0.50385067927012|0.0398|-1|1|0.03984|6.99|0.2332|66|-0.0085421197660737|54|41.08|-0.00128|0.04173|-0.02935034990214|-0.06339201102999|79.512422560606|76.369528987849|25.13484324111|0.5|0.333|0.18623|12|4|-0.0017167315175097|0.060167626459144|28.200000762939|2015-06-28|-0.23866|2020-03-15|0.25|2020-04-12
2025-04-13 21:06:47|WEEKLY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-9.2043011494018|71|1.0997670593373||0|0|0.46912|5.76|-0.26303|19|-0.2630299036989|19|31.34|-0.003|0.08584|0.035409726163789|0.01225415779824|75.873199697888|64.696174444673|654.54548410147|0.48|0.28|0.33739|50|19|0.0042500794135614|0.11118885766646|38.490001678467|2006-01-22|-0.42791|2020-03-15|0.56911|2020-06-07
2025-04-13 21:06:49|WEEKLY|02489|17316|/equities/the-bancorp|R2000VALUE|-62.180143410404|2|5.9441312334403||0|0|0.0066|43.63|0.06991|38|0.069913964471445|38|44.04|0.05395|0.1518|0.083464611423289|0.085679645174446|145.5250498155|142.36839651456|272.68750667572|0.458|0.333|0.32345|24|7|0.0036267202268431|0.097414962192817|65.839996337891|2025-02-16|-0.46871|2020-03-22|0.47021|2020-04-12
2025-04-13 21:06:50|WEEKLY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|-6.4354955640203|2|0.40183184831561||0|0|0.0419|5.03|-0.15323|37|-0.15322578040172|37|52.15|0.05479|0.1166|0.13513415137232|0.17352833034126|358.58577765536|240.3219654746|131.67540046364|0.538|0.308|0.14755|26|11|0.00069783345615328|0.045216042741341|20.270000457764|2008-09-21|-0.18655|2017-02-12|0.19247|2003-11-02
2025-04-13 21:06:52|WEEKLY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-10.237568941892|109|1.4875062595411||0|0|0.86022|5.72|-0.06229|18|-0.062291114546075|18|37.64|-0.04127|0.10368|-0.037883338595345|0.057280601769665|3.1340672897057|83.740165340213|1733.3332008786|0.536|0.357|0.29722|56|22|0.0036963718411552|0.095553402527076|51.380001068115|2023-02-05|-0.39908|2025-03-09|0.44201|2024-07-14
2025-04-13 21:06:54|WEEKLY|02492|942641|/equities/paramount-group-inc|R2000VALUE|-5.0428691105608|6|0.35428969716242|0.0327|-1|1|0.03271|4.14|-0.23297|64|-0.23297486230686|64|33.56|-0.07441|-0.00256|-0.084302207426769|-0.11053543179073|51.303262190725|53.280438236939|22.463373835772|0.438|0.313|0.1672|16|4|-0.0015840405904059|0.06257905904059|20.209999084473|2015-03-22|-0.29351|2020-03-22|0.31195|2020-03-29
2025-04-13 21:06:55|WEEKLY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|-18.090010331181|14|1.0166701231094||0|0|0.02271|15.06|-0.06606|21|-0.066060615308357|21|44.03|0.01511|0.0698|0.023244973369787|0.020409662261671|115.50423003771|101.02796299101|87.304350258648|0.611|0.417|0.18077|36|16|0.00076321652065081|0.054314799749687|56.520000457764|2007-02-04|-0.22867|2008-10-19|0.26949|2022-10-23
2025-04-13 21:06:56|WEEKLY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-8.7920411910242|110|1.4479511295874|0.9382|-1|1|0.93825|5.15|0.00185|35|1.2043540237645|80|42.25|0.17415|0.45036|0.88238115998666|1.1025145162209|626.66595348912|625.5087622789|1.5599112049658|0.417|0.333|0.37684|12|4|-0.00041839285714285|0.14992647727273|3057.6413574219|2018-03-18|-0.57187|2023-12-24|1.0416|2014-12-14
2025-04-13 21:06:57|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
2025-04-13 21:06:59|WEEKLY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|36.268015746184|25|2.240685637141|0.0606|1|1|0.0606|39.38|-0.13826|17|-0.01151518388228|34|36.57|-0.00993|0.0454|0.035756387756106|0.10698477272389|112.16615585146|336.30923523062|437.55556742351|0.638|0.404|0.16943|47|21|0.0019017957544464|0.059208714859438|48.150001525879|2019-09-15|-0.54826|2008-10-12|0.37198|2008-11-30
2025-04-13 21:07:00|WEEKLY|02497|17195|/equities/super-micro-compu|R2000VALUE|-59.198179396438|2|9.1834538914105||0|0|-0.11167|33.15|12.649|117|12.64900200151|117|33.57|0.33516|0.55292|0.87423357696425|1.4936008445639|1588.1384991116|2354.0954456499|3683.3336004505|0.536|0.321|0.28964|28|8|0.0073218809776833|0.10653037194474|122.90000152588|2024-03-10|-0.44891|2024-11-03|0.78418|2024-11-24
2025-04-13 21:07:01|WEEKLY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-6.4380717404584|17|0.45104059007103|0.2467|-1|1|0.24668|5.1|-0.01727|23|-0.01726717917789|23|38.33|0.0369|0.09769|0.025480650089359|0.11932460573386|73.998157873105|209.04539048573|29.789717608804|0.5|0.3|0.20003|40|17|0.0010755003227889|0.069888030987734|66.680000305176|2004-11-21|-0.61385|2020-03-22|0.51172|2020-04-12
2025-04-13 21:07:02|WEEKLY|02499|16057|/equities/first-bancorp|R2000VALUE|-47.016787251406|2|3.4105958013312||0|0|0.00525|36.02|0.00582|37|0.0058208131225566|37|51|-0.00059|0.08007|0.095866890047796|0.20555952318953|126.65085201505|397.85618434437|1216.8918916742|0.579|0.395|0.2182|38|16|0.002624172253739|0.068201227436823|50.919998168945|2021-11-14|-0.28391|2009-03-08|0.41949|2009-03-15
2025-04-13 21:07:03|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
2025-04-13 21:07:06|WEEKLY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-48.646322678553|2|3.1046074069297||0|0|0.00541|38.62|-0.06681|38|-0.066810832456592|38|45.21|-0.05326|9.0E-5|-0.014932231605339|0.031241663206784|42.036827080974|99.034987327275|620.90032531488|0.579|0.342|0.182|38|17|0.001860890052356|0.059658371146015|52.439998626709|2024-12-22|-0.18371|2009-03-08|0.29716|1997-06-29
2025-04-13 21:07:07|WEEKLY|02502|943129|/equities/halyard-health|R2000VALUE|-16.575396209651|24|1.2601320444523||0|0|0.33351|12.47|-0.16118|45|-0.16117985627976|45|43.58|0.0546|0.12441|0.23056787996092|0.22984458750579|189.60361971573|153.80665810773|32.188951282261|0.333|0.25|0.22855|12|2|-0.00060318681318681|0.074859194139194|72.959999084473|2018-09-09|-0.20634|2019-11-10|0.24031|2023-11-05
2025-04-13 21:07:08|WEEKLY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-12.014869041393|119|1.5582896296018||0|0|0.55736|8.18|-0.14564|18|-0.14564438928153|18|31.38|-0.15749|-0.05022|0.076047204392091|0.076047204392091|107.15281656206|107.15281656206|46.477273453858|0.375|0.375|0.46206|8|3|0.0032828997289973|0.14568658536585|49.099998474121|2021-11-28|-0.36479|2020-03-22|0.7646|2020-04-19
2025-04-13 21:07:09|WEEKLY|02504|32360|/equities/opko-health|R2000VALUE|-1.9533446359125|1|0.16444819925518||1|0|0|1.415|0.02374|38|0.023737977856505|38|48|0.08796|0.27415|0.25991333389818|0.44865988685586|122.37431368099|444.46224989378|36.469070106121|0.625|0.406|0.44868|32|16|0.00452986328125|0.15091075520833|19.200000762939|2015-06-07|-0.494|2000-04-16|0.74359|2003-02-09
2025-04-13 21:07:10|WEEKLY|02505|16632|/equities/mesa-laboratories|R2000VALUE|107.6588692795|35|14.72537732617|-0.0719|1|2|-0.11529|114.57|-0.29005|6|-0.29005076275218|6|41.65|-0.02648|0.05092|0.029101921522486|0.14914827714805|-16.747014029675|308.11583800471|3672.1155095265|0.673|0.388|0.27707|49|23|0.0044457301204819|0.12763178313253|333.42001342773|2022-01-02|-0.5|1987-10-11|1.13158|1990-03-04
2025-04-13 21:07:12|WEEKLY|02506|21107|/equities/deluxe-corp|R2000VALUE|-19.284249956583|10|1.5747500046012|0.2258|-1|1|0.22576|14.61|-0.19082|13|-0.19082328103883|13|33.41|0.0237|0.07406|0.065882872135279|0.19591031099625|189.66332471535|1124.1287707553|318.30063553353|0.529|0.286|0.18405|70|25|0.0016127683134583|0.061588654173765|78.870002746582|2018-01-21|-0.31538|2008-10-12|0.3684|2020-08-02
2025-04-13 21:07:13|WEEKLY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|-47.038981995686|5|3.2263271284448||0|0|-0.00313|38.49|0.1494|58|0.14940167288495|58|35.52|0.05358|0.13576|0.16523129183357|0.26332157961929|2504.8192788131|5002.0674991628|6208.0647391037|0.561|0.379|0.22236|66|25|0.0034461158432709|0.070125481260647|48.305000305176|2025-02-02|-0.34783|2008-11-23|0.70588|2009-06-07
2025-04-13 21:07:14|WEEKLY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|-227.32830381195|2|23.006102084453||0|0|-0.12673|170.88|3.06595|138|3.0659519239728|138|27.94|-0.00103|0.0699|0.099134878996558|0.15376905867538|592.85499134917|1392.762404751|2230.80950766|0.607|0.417|0.20488|84|37|0.0028027257240204|0.069376890971039|213.65989685059|2025-03-09|-0.44265|2020-03-22|0.33921|2022-02-13
2025-04-13 21:07:16|WEEKLY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-2.7265509489789|33|0.39718366078584||0|0|0.77701|1.61|-0.32743|24|-0.32743362635315|24|44.73|0.1169|0.27205|0.23158401815286|0.28187641624911|-112.6645240142|202.76833341775|0.227401131964|0.567|0.367|0.49299|30|11|0.0046445050946143|0.17501413391557|2352|2000-03-12|-0.5641|2008-10-12|2.29206|2020-03-08
2025-04-13 21:07:17|WEEKLY|02510|16925|/equities/eplus-inc|R2000VALUE|-74.128681982902|22|5.7870600506159|0.2593|-1|1|0.25935|58.23|0.46915|75|0.46914852480092|75|38.45|0.0201|0.11393|0.16752627501556|0.39921103972978|472.60124684334|3274.3661752581|2446.6385185832|0.658|0.368|0.24178|38|21|0.004285330634278|0.083959453441296|106.98000335693|2024-11-10|-0.41502|2000-04-16|0.82456|1999-11-28
2025-04-13 21:07:19|WEEKLY|02511|32380|/equities/air-transport-service|R2000VALUE|21.706941674112|33|0.26491754354282||0|0|0.33333|22.48|-0.29512|14|-0.29512015364722|14|33.36|-0.06289|0.10466|0.10197853754986|0.134857563593|199.81490853609|268.52912845292|1665.1851218685|0.545|0.394|0.31033|33|10|0.0066608826125331|0.10114380406002|34.540000915527|2022-04-03|-0.43299|2008-06-01|1.86364|2009-03-22
2025-04-13 21:07:20|WEEKLY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|-39.618086766136|7|2.666464826183||0|0|0.01216|31.67|-0.03265|28|-0.032654031949498|28|33.45|-0.10681|0.00387|-0.055963878596102|0.016464086977535|21.834049262771|99.072698503353|530.48578206529|0.75|0.4|0.31924|20|12|0.0049613185185185|0.10055022222222|61.25|2018-07-01|-0.33693|2012-12-02|0.81748|2012-07-01
2025-04-13 21:07:21|WEEKLY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-6.4809422791257|35|1.1419807374562||0|0|0.49231|2.97|-0.05299|12|-0.052994130331524|12|42|0.07843|0.2468|0.19407439605561|0.41526954199397|253.00237440864|888.86230462381|4.5692308132465|0.667|0.444|0.36868|18|3|0.0022443544303798|0.11452039240506|91.23999786377|2022-01-09|-0.65487|2024-08-18|0.87794|2025-03-02
2025-04-13 21:07:22|WEEKLY|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|44.590898021088|98|0.63303391667685|2.1734|1|1|2.17338|46.49|0.44821|50|-0.14493093925346|13|23.57|-0.05423|0.01665|0.032404437787124|0.031063182197438|84.440082787835|93.324844386824|341.83823804748|0.565|0.304|0.29381|23|10|0.0049132863849765|0.095935336463224|53.990001678467|2018-04-22|-0.37285|2011-08-07|0.41692|2020-05-03
2025-04-13 21:07:23|WEEKLY|02515|16958|/equities/primoris-services|R2000VALUE|-79.577395312107|8|8.6082192039837||0|0|0.13314|57.23|0.86639|54|0.86638576296226|54|31.83|0.02465|0.07998|0.096679632619242|0.17641611857054|273.33911654542|470.72834437207|806.05634240777|0.633|0.433|0.19816|30|11|0.0036470062370062|0.076474916839917|90.863800048828|2025-01-26|-0.42548|2020-03-15|0.28385|2024-11-10
2025-04-13 21:07:25|WEEKLY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-2.5431167243185|7|0.36520557795175|0.2696|-1|1|0.26961|1.49|-0.40176|3|-0.40175955703647|3|33.11|0.02915|0.14134|0.10594145198302|0.10920359454162|62.420279500889|44.88224288131|12.375415400811|0.607|0.429|0.37877|28|12|0.0016602143622722|0.12933403001072|24.75|2012-03-25|-0.31036|2007-08-19|0.51818|2020-12-27
2025-04-13 21:07:25|WEEKLY|02517|17530|/equities/westamerica-banco|R2000VALUE|-54.587953717737|2|3.2859847251668||0|0|0.03679|43.72|-0.17066|37|-0.17065595159342|37|36.64|-0.0554|-0.01028|-0.020891802817435|0.017925089380702|15.485772869441|79.88352368797|1876.3949636171|0.625|0.422|0.17449|64|30|0.0019292327365729|0.05345037084399|78.51000213623|2008-09-21|-0.18502|1987-10-25|0.21077|1989-10-01
2025-04-13 21:07:27|WEEKLY|02518|17389|/equities/trimas-corp|R2000VALUE|-26.170535035535|14|2.076756700438||0|0|0.07108|21.17|-0.19527|12|-0.1952683205822|12|41.86|0.23239|0.32116|0.56879446752947|0.83512273049918|300.56234969591|476.12496418112|226.17522278638|0.5|0.364|0.24998|22|8|0.0031180728051392|0.088508308351178|38.720001220703|2021-11-14|-0.53138|2008-11-16|0.54217|2009-03-15
2025-04-13 21:07:27|WEEKLY|02519|16171|/equities/gevo|R2000VALUE|-1.9937060390286|2|0.31123535548224||0|0|-0.1068|1.14|-0.6386|13|-0.63859648917337|13|92.25|0.71773|0.96039|0.99068459807017|1.162322823382|829.0160029886|311.84600843791|0.0011384062169911|0.75|0.5|0.66009|8|4|-0.0040526116373478|0.20635706359946|158160|2011-04-10|-0.55172|2015-02-01|1.40171|2018-06-24
2025-04-13 21:07:28|WEEKLY|02520|16392|/equities/investors-real-es|R2000VALUE|-69.442511615409|16|3.9325037192153|0.1351|-1|1|0.13509|56.98|0.07641|36|0.076411837607425|36|44.34|-0.05969|-0.01131|-0.036433676606998|-0.060802124125054|45.237998461095|43.056325134224|78.593102816878|0.531|0.375|0.17094|32|14|0.00090936541143654|0.052093493723849|178.75|1999-07-18|-0.58389|1999-07-25|1.23438|1999-07-18
2025-04-13 21:07:30|WEEKLY|02521|17407|/equities/ttm-technologies|R2000VALUE|-25.582982462024|2|2.5668941873229||0|0|-0.04893|18.65|-0.20213|21|-0.20212682649569|21|27.83|-0.04648|0.06484|-0.0041171726767799|0.086467034553448|16.601921143813|137.30586584639|88.304918927301|0.609|0.413|0.27131|46|22|0.0029485558157689|0.10472446526151|30.409999847412|2025-02-09|-0.34672|2002-09-29|0.47588|2001-04-15
2025-04-13 21:07:31|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
2025-04-13 21:07:32|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
2025-04-13 21:07:33|WEEKLY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|-24.617374300024|46|3.1482915477821|0.6674|-1|1|0.66739|15.41|-0.13158|16|-0.13158382087811|16|21.36|-0.11063|-0.04281|-0.1068673956706|-7.6929088466879E-5|8.5760570575458|64.489832879531|57.031826744416|0.536|0.321|0.31078|28|12|0.0024621306376361|0.11175475894246|62.88399887085|2024-04-07|-0.52187|2020-03-22|0.33854|2020-04-12
2025-04-13 21:07:34|WEEKLY|02525|8930|/equities/dillards|R2000VALUE|-431.46445857905|7|41.031487820621|0.2006|-1|1|0.20065|311.02|-0.05355|14|-0.053552899034625|14|33.46|0.11984|0.21409|0.1773806382482|0.32476776354385|736.63729823455|7652.6193943092|60984.312711684|0.657|0.429|0.23393|70|32|0.0048292717206133|0.081632146507666|510|2025-02-23|-0.51804|2008-10-26|0.59581|2008-11-02
2025-04-13 21:07:36|WEEKLY|02526|21175|/equities/nelnet-inc|R2000VALUE|-121.17492859644|2|6.0333092778324|-0.0155|-1|1|-0.01547|104.37|-0.05967|26|-0.018773045810508|46|34.75|-0.03018|0.03695|-0.00047839041342121|0.033253909922674|54.460014416483|102.16587532423|482.0785431204|0.656|0.344|0.20746|32|15|0.0029611141060198|0.068075831087152|127.31999969482|2024-11-10|-0.51103|2009-03-01|0.47789|2009-03-15
2025-04-13 21:07:37|WEEKLY|02527|101871|/equities/ladder-cptl|R2000VALUE|-11.886575623087|2|0.55219186800459|0.0698|-1|1|0.06981|9.86|-0.18107|8|-0.10700969577574|12|48.5|-0.0282|0.02746|-0.098493447148994|-0.061513655602983|58.818688606948|82.259236085405|56.994220182131|0.417|0.25|0.15884|12|4|0.0017817324185249|0.061579777015437|20.780000686646|2014-12-21|-0.60577|2020-03-22|1.40118|2020-04-12
2025-04-13 21:07:37|WEEKLY|02528|41260|/equities/empire-state-rty|R2000VALUE|-8.8887820442714|9|0.64792737034287||0|0|0.22722|7.04|0.21629|85|0.21628837584293|85|59.3|0.09092|0.122|0.18676889920566|0.10462319695459|249.75142891767|156.33892264017|53.536122935948|0.6|0.5|0.19595|10|5|-3.4891846921796E-5|0.058432063227953|22.305000305176|2016-09-04|-0.20888|2023-03-19|0.40619|2020-11-15
2025-04-13 21:07:39|WEEKLY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|37.731989094503|23|1.9533878026193|0.0093|1|1|0.0093|41.26|0.13919|114|-0.062961706341434|26|34.72|-0.06441|-0.03171|-0.050477581821795|-0.0020352116341534|8.0064993279333|78.358478180225|434.31577180561|0.627|0.328|0.13967|67|39|0.0010890545144804|0.045210766609881|77.26000213623|2020-02-23|-0.15995|2020-03-15|0.17285|2020-04-12
2025-04-13 21:07:40|WEEKLY|02530|16208|/equities/green-plains-rene|R2000VALUE|-7.4924734611899|165|1.2358244981895||0|0|0.85964|3.78|0.12344|16|0.066355443320884|18|46.17|0.3951|0.51488|0.64564904310894|0.79667358619171|576.77978752875|462.23974841022|13.745454441417|0.5|0.389|0.38991|18|7|0.0017622412060301|0.1229264321608|53.680000305176|2006-04-16|-0.39606|2020-03-15|0.86792|2009-03-29
2025-04-13 21:07:42|WEEKLY|02531|32314|/equities/oceanerring-international|R2000VALUE|-24.49579681646|8|2.5169322149328|0.2455|-1|1|0.24545|17|-0.10595|46|-0.10595238077217|46|33.44|-0.02382|0.07182|0.07468774175027|0.17326076116037|96.718345184365|833.28796317564|1156.4625625261|0.629|0.386|0.29957|70|31|0.0040661413969336|0.10172162265758|87.639999389648|2013-10-27|-0.60465|2020-03-15|0.6129|1987-01-18
2025-04-13 21:07:43|WEEKLY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-17.57762310453|6|1.065040977623|0.1024|-1|1|0.10242|14.11|0.04424|33|0.04423564737503|33|32.85|-0.05045|-8.0E-5|0.0037554671927262|0.042950753213687|51.37683201177|194.21913400972|230.55555425698|0.673|0.423|0.1769|52|24|0.0015073263280794|0.061386450671337|19.959999084473|2024-12-01|-0.2021|1998-01-11|0.26519|2007-08-12
2025-04-13 21:07:44|WEEKLY|02533|989521|/equities/advansix-inc|R2000VALUE|-27.333896304586|5|2.4504654094306||0|0|0.14802|20.49|-0.13614|31|-0.13613508961044|31|36.92|0.00946|0.14877|0.13826892331323|0.13826892331323|121.50329249045|121.50329249045|106.71874456729|0.5|0.5|0.26562|12|3|0.0024044966442953|0.093729060402684|57.099998474121|2022-03-20|-0.3059|2020-03-29|0.33193|2020-06-07
2025-04-13 21:07:45|WEEKLY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|-19.390887750421|2|1.3919626915567||0|0|0.02057|14.76|-0.29028|7|-0.11827312852131|25|34.05|-0.08962|-0.02716|-0.10265041291963|-0.074849234576393|8.8294401152749|31.454646741229|212.06896764345|0.455|0.295|0.17856|44|12|0.001342194796531|0.06008775850567|30.89999961853|2018-06-24|-0.21429|2009-02-22|0.20129|2009-03-15
2025-04-13 21:07:46|WEEKLY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|-42.208526326581|6|4.2587995350846||0|0|-0.1401|37.27|0.33398|48|0.33398172475809|48|41.18|0.02797|0.12275|0.013118982659596|0.14516664872128|4.9624604311841|266.61424296262|583.25510542243|0.607|0.357|0.33884|28|11|0.0042657772020725|0.099644110535406|74.440002441406|2014-09-21|-0.51169|2020-09-27|0.37069|2008-11-30
2025-04-13 21:07:48|WEEKLY|02536|15618|/equities/first-busey-corp|R2000VALUE|-24.650166264726|14|1.7083888820652||0|0|0.11359|19.43|0.00137|77|0.0013705202138878|77|52.47|-0.00286|0.03546|0.03459138240059|0.13698161180674|103.68584052306|275.11813928415|126.74494717465|0.767|0.4|0.19397|30|20|0.0010307498424701|0.057598304977946|72.209999084473|2006-12-10|-0.24242|2009-02-01|0.36861|2000-07-09
2025-04-13 21:07:49|WEEKLY|02537|20422|/equities/standex-international-corp|R2000VALUE|-183.29845344118|4|14.422818220628||0|0|0.1332|142.78|-0.20428|15|-0.15059747085733|7|30.86|-0.03966|0.0486|0.014547348544151|0.077750291062056|51.302876688137|305.59898224065|4313.5952038537|0.513|0.342|0.17358|76|20|0.0026443185689949|0.059115217206133|212.6549987793|2024-12-01|-0.26773|2008-10-12|0.3538|1984-05-06
2025-04-13 21:07:50|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
2025-04-13 21:07:52|WEEKLY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|-57.305638399182|8|4.9868796952759||0|0|0.25298|40.75|0.1711|59|0.17110341547244|59|28.52|-0.03051|0.07223|-0.038670988258604|0.0099328295920657|4.3646182287563|34.815406160584|291.07142857143|0.536|0.393|0.28649|56|19|0.003259463840399|0.091652705735661|78.319999694824|2014-09-21|-0.4867|2009-03-08|0.49223|2009-03-15
2025-04-13 21:07:53|WEEKLY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|-28.725691926232|2|1.7518972197344||0|0|0.02719|22.9|0.00907|68|0.0090729260476745|68|35.89|-0.04602|0.00947|-0.010395188035322|0.07724098124863|50.203901559814|198.46461422355|179.60784014533|0.583|0.361|0.15599|36|14|0.0013870456303171|0.058290835266821|44.25|2018-07-22|-0.33982|2020-03-22|0.25091|2020-04-12
2025-04-13 21:07:55|WEEKLY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|-19.050931206734|44|2.2936437101465||0|0|0.48151|12.48|-0.31904|18|-0.31903945100209|18|33.75|-0.03056|0.03524|-0.00079750915867529|0.05965884726277|29.548013173354|86.524323394096|79.846445622901|0.571|0.286|0.31826|28|11|0.0026582489878542|0.10619817813765|61.051517486572|2018-06-10|-0.40883|2020-03-15|0.46266|2020-03-22
2025-04-13 21:07:56|WEEKLY|02542|21241|/equities/azz-inc|R2000VALUE|76.855259934726|94|8.0727066498891|0.8822|1|1|0.88219|81.8|0.10002|75|0.28670403640317|85|34.69|0.01359|0.09581|0.10160849430327|0.19416877592581|231.10768061643|1265.7428330982|3394.1908771162|0.569|0.4|0.25013|65|26|0.0033735902896082|0.081940374787053|99.48999786377|2025-02-23|-0.40341|1987-10-25|0.46707|2008-11-30
2025-04-13 21:07:57|WEEKLY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|-22.373102828557|9|3.0059176036697||0|0|0.36719|12.96|-0.46847|12|-0.4684661253288|12|31.5|-0.011|0.06566|0.010419745630084|0.026927168997717|48.96901297546|70.885556282489|83.290486430888|0.604|0.396|0.28697|48|23|0.0021459868421053|0.093492519736842|57.060001373291|2021-03-14|-0.40204|2025-02-16|0.43382|2003-05-04
2025-04-13 21:07:58|WEEKLY|02544|17126|/equities/southside-bancshares|R2000VALUE|-32.918037427839|3|1.9293457711328|0.082|-1|1|0.08201|26.53|-0.06774|36|-0.067741947789346|36|37.84|-0.0392|0.00821|-0.077223543972853|0.0086827848082905|8.5914482431923|80.516086808454|844.90445223903|0.649|0.324|0.18647|37|20|0.0023164336661912|0.061298544935806|45.218257904053|2021-11-28|-0.17781|2009-03-08|0.20833|2009-03-15
2025-04-13 21:07:59|WEEKLY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|6.5169486080111|9|0.84644419310336||0|0|-0.23418|6.9|-0.17426|16|-0.29708520994413|9|32.85|-0.11421|-0.0322|-0.17504407238189|-0.17543376228304|54.920586721515|66.51075002|26.16609736736|0.231|0.154|0.33184|13|2|-0.00032774712643678|0.10464167816092|34.409999847412|2018-01-28|-0.22699|2020-03-15|0.36307|2021-11-07
2025-04-13 21:08:01|WEEKLY|02546|24332|/equities/triumph-group-inc|R2000VALUE|23.481378183547|22|0.70960278057895|0.5049|1|2|0.37375|24.7|-0.4025|30|0.25708555280848|22|34.05|-0.063|0.04764|-0.027689281526311|0.0026992127510834|17.12265135742|53.759567644801|227.02206344792|0.674|0.442|0.25583|43|18|0.0033522693602694|0.085054208754209|85.5|2013-07-28|-0.47864|2001-09-23|0.61194|2020-04-12
2025-04-13 21:08:02|WEEKLY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-28.162801433994|14|2.0826004907137|0.026|-1|1|0.02603|20.95|-0.03543|25|-0.035425965704331|25|43.92|0.0117|0.07081|-0.038626060607306|-0.0037169153751682|34.169814071905|89.844244807142|480.2842920198|0.528|0.278|0.1996|36|16|0.0021284818067754|0.061406166875784|37|2022-01-16|-0.29608|2020-03-22|0.40191|2000-10-01
2025-04-13 21:08:03|WEEKLY|02548|15638|/equities/cal-maine-foods|R2000VALUE|-111.61810443141|7|9.1610622421117|-0.0951|-1|1|-0.09514|98.99|0.6898|63|0.68979924448344|63|40.83|0.1737|0.24755|0.16496563887761|0.35351822359929|159.34610583385|594.16907502889|5561.2359244299|0.694|0.417|0.23438|36|20|0.0044108468834688|0.079217425474255|116.41000366211|2025-01-26|-0.26755|2008-10-05|0.40851|2003-11-09
2025-04-13 21:08:04|WEEKLY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-32.796878028346|14|1.5331259331547||0|0|0.03538|28.08|-0.00948|25|-0.0094767608042011|25|31.53|-0.01089|0.05174|0.077359127012106|0.1108848062994|820.77846355747|971.88046214282|1369.7561257003|0.608|0.405|0.16197|74|28|0.002135494458653|0.054340502983802|36.490001678467|2023-02-05|-0.40661|2008-03-23|0.34034|1980-09-14
2025-04-13 21:08:06|WEEKLY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|-32.287999259215|1|2.8551664706008||0|0|0|24.67|-0.22871|25|0.29717681234722|40|43.81|0.0963|0.22904|0.28750952891597|0.4275930642833|1663.4077835161|4332.6932359293|564.53090897822|0.571|0.405|0.34734|42|14|0.0049855326086957|0.11995829891304|73.930000305176|2015-07-19|-0.60079|2020-03-22|1.23214|1999-01-03
2025-04-13 21:08:08|WEEKLY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|-44.014399646757|25|2.8964662946059|0.105|-1|1|0.10495|34.88|0.32129|66|0.3212871345557|66|37.54|0.06237|0.15031|0.0846668155676|0.19129879647918|251.41963005111|1279.91333166|3033.0436340217|0.635|0.404|0.23189|52|25|0.0040767763157895|0.072497424089069|47.659999847412|2024-12-01|-0.44048|2008-11-23|1.75229|2009-03-15
2025-04-13 21:08:09|WEEKLY|02552|15895|/equities/dime-community-ba|R2000VALUE|-33.204346191213|6|2.7331153589242|0.1537|-1|1|0.15366|24.07|-0.11537|24|-0.089323707402176|8|46.69|0.04119|0.09961|0.060300457277352|0.14256007568532|146.09727408867|403.3187377126|691.6666541063|0.688|0.469|0.23041|32|19|0.0024301134089393|0.067192434956638|38.349998474121|2021-11-14|-0.24645|2009-03-08|0.55875|2017-08-06
2025-04-13 21:08:10|WEEKLY|02553|41267|/equities/national-bak-hld|R2000VALUE|-42.715248831469|5|2.7142495341956||0|0|0.13529|33.94|0.08816|66|0.088161916608835|66|40.69|-0.04417|0.01684|0.02300982331939|0.010670837567219|110.77063144663|99.849133251571|172.72264267478|0.5|0.438|0.15802|16|2|0.0015065648854962|0.055125847328244|51.755001068115|2024-11-10|-0.12799|2020-03-15|0.15627|2020-06-07
2025-04-13 21:08:11|WEEKLY|02554|17322|/equities/trico-bancshares|R2000VALUE|-46.042227007511|2|2.9624087736217||0|0|0.00551|36.09|-0.12701|38|-0.12701464561123|38|41.45|-0.03997|0.01914|-0.0028693165459771|0.0866300764587|46.007075812705|246.10493771579|798.45133417877|0.7|0.4|0.20704|40|19|0.0025176793248945|0.064280717299578|58.619998931885|2022-11-06|-0.39731|2008-09-28|0.84412|2008-09-21
2025-04-13 21:08:12|WEEKLY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-38.091237415125|14|1.6359535133269||0|0|-0.01701|34.07|-0.01851|34|-0.018511919336754|34|42.25|0.01272|0.0599|0.062931656516517|0.088684634859959|177.30568490479|174.03308451731|340.69999694824|0.55|0.325|0.1764|40|18|0.0015773576042278|0.055536975924839|54.200000762939|2016-09-11|-0.29088|2000-08-27|0.38462|2000-11-05
2025-04-13 21:08:14|WEEKLY|02556|21218|/equities/aar-corp|R2000VALUE|-68.447181491251|37|5.8640606496717||0|0|0.11298|53.39|-0.12732|13|-0.12732388321321|13|34|0.01415|0.10765|0.10436033855743|0.19256624893501|595.52806350827|2039.2035429849|1822.1842379935|0.632|0.412|0.23693|68|28|0.0031776660988075|0.078185442930153|76.339996337891|2024-07-21|-0.53125|2001-09-23|0.42222|2003-06-08
2025-04-13 21:08:16|WEEKLY|02557|21067|/equities/griffon-corp|R2000VALUE|66.91865990222|21|5.7856594831197|-0.0833|1|2|-0.15007|70.51|0.64847|61|0.64846964153755|61|40.84|0.04251|0.11575|0.10270298783434|0.17469831126594|527.97675510756|907.93390907003|872.64854952981|0.561|0.351|0.26502|57|25|0.0030732751277683|0.091997810902896|86.730003356934|2024-12-01|-0.40487|1981-09-06|0.5567|1982-12-12
2025-04-13 21:08:17|WEEKLY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-0.8971061727697|66|0.17241872420888||0|0|0.90324|0.358|-0.44694|4|-0.44693572256545|4|38.1|-0.14806|0.19122|-0.15682795895019|0.21400115842792|-194.64515110337|96.71230022314|1.8510858708762|0.5|0.35|0.27095|20|9|-0.00087784764207981|0.0708676904474|104.34999847412|2014-06-08|-0.45347|2024-01-14|2.90459|2013-11-03
2025-04-13 21:08:18|WEEKLY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-33.099132282288|10|3.5197107734783|0.3606|-1|1|0.36064|22.48|-0.1642|11|-0.16419623746843|11|35.92|0.01912|0.12253|-0.19558629580174|-0.019279705240393|0.84103293062992|45.930735898741|74.191419499248|0.5|0.346|0.43349|26|11|0.0045026299045599|0.14104488865323|339.79998779297|2011-03-13|-0.42721|2008-12-07|0.6835|2016-03-06
2025-04-13 21:08:19|WEEKLY|02560|15475|/equities/astec-industries|R2000VALUE|30.866649265581|23|3.1096086911098|-0.1071|1|1|-0.10709|33.77|-0.22499|8|-0.22498798434239|8|39.24|0.05612|0.20966|0.097349798909309|0.26193266355488|20.844841024734|207.00768222106|1082.3718492449|0.529|0.333|0.28172|51|22|0.003571384083045|0.089724908551656|80|2021-05-02|-0.42317|2000-09-24|0.51613|1990-11-04
2025-04-13 21:08:21|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
2025-04-13 21:08:23|WEEKLY|02562|17481|/equities/veeco-instruments|R2000VALUE|-25.413400186692|37|2.3411332811232||0|0|0.46086|19.01|0.14073|33|0.14073110629553|33|38.7|0.08966|0.19532|0.069638372508983|0.1995336063608|113.99478674205|523.77813634638|172.81818389893|0.575|0.325|0.35543|40|18|0.004054172979798|0.11838775252525|122.25|2000-03-12|-0.44593|1997-12-14|0.5326|2000-03-05
2025-04-13 21:08:24|WEEKLY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|4.5576549685886|5|0.56762331817503|-0.0543|1|1|-0.05428|5.75|0.01935|23|0.64785020340414|77|43.78|0.10664|0.21183|0.13583673474431|0.11586381876564|241.04064333966|115.4471003956|22.417154329492|0.652|0.435|0.34086|23|12|0.0019973689416419|0.10029635014837|54.25|2006-06-11|-0.46459|2020-03-22|0.73016|2020-03-29
2025-04-13 21:08:24|WEEKLY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-73.076548173363|2|4.9705163883946||0|0|0.03618|55.94|0.07346|37|0.073461006680287|37|45.5|-0.03418|0.02574|0.019227551763396|0.082312748960674|92.943078828893|216.84742063421|995.37366131359|0.568|0.341|0.17872|44|17|0.0020730154767848|0.056927883175237|96.704002380371|2017-01-01|-0.21957|1996-06-30|0.25821|2009-03-15
2025-04-13 21:08:26|WEEKLY|02565|942638|/equities/enova-international-inc|R2000VALUE|-112.68978666608|6|9.9422555801688|0.0262|-1|1|0.02623|89.11|0.77294|64|0.7729367995109|64|45|0.2319|0.2808|0.25373024774751|0.43626430135554|499.21279919801|716.51078923416|312.99614597656|0.75|0.5|0.28679|12|9|0.0050554128440367|0.098858348623853|117.55999755859|2025-02-09|-0.38712|2020-03-22|0.45646|2020-03-29
2025-04-13 21:08:28|WEEKLY|02566|20893|/equities/proassurance-corp|R2000VALUE|18.720317808066|29|1.5265607942229|0.6462|1|2|0.59808|23.3|-0.20241|7|-0.034411039129056|17|40.12|0.00083|0.05846|0.10163907817216|0.21725069383455|423.25547836564|910.65682160794|1176.7676268995|0.488|0.302|0.16858|43|13|0.0023209697661152|0.055313451226469|57.879829406738|2017-12-24|-0.32944|2000-04-30|0.47422|2025-03-23
2025-04-13 21:08:30|WEEKLY|02567|15705|/equities/city-holding-comp|R2000VALUE|-131.00585910553|2|7.126953035176|0.0254|-1|1|0.02544|109.57|0.09948|68|0.099479783699681|68|53.08|0.02704|0.08753|0.1588717643491|0.31643305781259|405.44632102796|1074.2785330993|1164.3995905585|0.611|0.361|0.18103|36|16|0.0024368043933054|0.065685135983264|137.2799987793|2024-12-01|-0.21894|1987-10-18|0.29082|2000-07-09
2025-04-13 21:08:31|WEEKLY|02568|15404|/equities/amerisafe|R2000VALUE|48.301556223236|38|2.51952242733||0|0|0.00772|48.41|-0.03404|78|-0.034039286487668|78|51.32|-0.04092|0.04817|0.26694717077255|0.26694717077255|261.40817146532|261.40817146532|569.52940996955|0.316|0.316|0.18508|19|2|0.0026253162055336|0.066560889328063|65.400001525879|2017-01-15|-0.24276|2017-02-05|0.23123|2006-03-05
2025-04-13 21:08:32|WEEKLY|02569|15519|/equities/bancfirst-corp|R2000VALUE|-126.35738482188|2|7.9337157669982||0|0|-0.0232|102.76|0.02396|67|0.023960016621625|67|37.93|-0.02757|0.04538|0.038615339860919|0.12518254963882|137.07559128855|484.8079721073|1217.5356308675|0.568|0.386|0.16151|44|19|0.0024474491017964|0.055846137724551|132.28999328613|2024-12-01|-0.5|2012-05-27|0.43898|2008-09-21
2025-04-13 21:08:33|WEEKLY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|-205.72614406579|2|12.092399991329||0|0|0.04246|167.09|-0.18255|18|-0.18255493042515|18|33.78|0.12407|0.21713|0.33660712750128|0.5242914322776|1857.0964955654|3096.6631574369|9547.9997907366|0.478|0.326|0.24338|46|14|0.0066516270096463|0.085495125401929|217.59989929199|2024-07-28|-0.84216|2008-09-28|1.87063|2008-10-05
2025-04-13 21:08:35|WEEKLY|02571|15409|/equities/american-woodmark|R2000VALUE|-75.438719418887|14|6.4862399588834|0.2192|-1|1|0.21923|57.98|-0.24863|6|0.35989188514619|71|38.42|0.01234|0.0946|0.12623528829411|0.22569804294929|705.87150437074|2107.2632207445|950.49181063436|0.596|0.385|0.29675|52|25|0.0035282396817504|0.094581039283939|148.44000244141|2018-01-28|-0.31072|2020-03-15|0.58594|1996-08-25
2025-04-13 21:08:37|WEEKLY|02572|17107|/equities/safety-insurance|R2000VALUE|74.110167022771|38|4.0496638466364||0|0|-0.13246|75.32|-0.15514|6|-0.03616311327811|32|49.17|0.01923|0.06174|-0.03004501698293|0.039736990358076|53.008483344157|126.32190905191|583.87598389251|0.652|0.348|0.15231|23|14|0.0020409845890411|0.052984469178082|103.95999908447|2019-09-29|-0.16194|2008-10-12|0.1626|2005-02-27
2025-04-13 21:08:37|WEEKLY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|29.406559041975|37|1.8496058074717|0.2378|1|2|0.13531|30.96|-0.16531|22|-0.16531363391787|22|42.33|0.01805|0.10401|0.097688685092568|0.15953454901247|220.98721962737|444.1742891377|182.11764167337|0.636|0.455|0.22087|33|13|0.0018689323098395|0.06970676901605|66.86060333252|2016-11-27|-0.28571|2008-10-12|0.3934|2008-11-02
2025-04-13 21:08:39|WEEKLY|02574|15604|/equities/brookline-bancorp|R2000VALUE|-12.142453922957|2|0.7708179997503||0|0|0.02744|9.57|-0.2063|19|-0.20630240272843|19|33.55|-0.05618|-0.01336|-0.02044368528002|0.061148228839832|18.599314104897|81.74698617476|127.77036031065|0.595|0.31|0.17089|42|22|0.00091431205673759|0.058633865248227|19.35000038147|2018-06-24|-0.16907|2008-10-05|0.28333|2002-04-07
2025-04-13 21:08:40|WEEKLY|02575|24344|/equities/universal-corp|R2000VALUE|49.223435161955|21|2.7528899763608|-0.0446|1|2|-0.07637|52.73|0.02687|14|0.026872171388067|14|35.82|0.02296|0.08257|0.068744731462759|0.12128802352478|536.10850010913|791.42428017617|1214.976905261|0.585|0.369|0.16308|65|25|0.0018090332197615|0.053289344122658|83.349998474121|2017-02-12|-0.17231|2018-08-12|0.37357|2018-05-27
2025-04-13 21:08:42|WEEKLY|02576|994247|/equities/conduent-inc|R2000VALUE|-3.5396936862542|5|0.42656456526365|0.3482|-1|1|0.34824|2.04|-0.13056|64|-0.130555500734|64|43|0.04097|0.14939|0.20866675180651|0.20866675180651|157.58813238854|157.58813238854|13.421052549024|0.3|0.3|0.33113|10|3|-0.00070013824884792|0.10291504608295|23.389999389648|2018-09-09|-0.36814|2019-05-12|1.1623|2020-08-09
2025-04-13 21:08:43|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
2025-04-13 21:08:44|WEEKLY|02578|17257|/equities/s-t-bancorp|R2000VALUE|-42.645298667197|2|3.0217662478303||0|0|0.02664|32.89|0.10425|69|0.10424838216634|69|50.47|0.01343|0.06488|0.023317662140305|0.045181725250103|98.407876263565|135.73583613504|649.99999528817|0.588|0.441|0.19713|34|15|0.0018865113570181|0.05950987186954|47.770000457764|2018-09-02|-0.22543|2009-04-26|0.23778|2009-08-09
2025-04-13 21:08:45|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
2025-04-13 21:08:46|WEEKLY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|-30.291569341724|6|2.7438563073691|0.0368|-1|1|0.03676|22.8|-0.09465|21|-0.12906729930509|14|50.83|0.22331|0.31824|0.16527839130128|0.20294055819141|163.6027375592|155.57101083234|48.832726296158|0.5|0.389|0.31217|18|8|0.0015836630434783|0.09693|56.150001525879|2007-10-14|-0.33959|2011-08-07|0.52632|2016-03-06
2025-04-13 21:08:48|WEEKLY|02581|13066|/equities/tupperware-brands|R2000VALUE|-0.12701724583004|30|0.03732241541675||0|0|0.75|0.015|-0.96619|18|-0.96618817427721|18|35.19|0.01586|0.15562|-0.0175598945032|-0.060923969142432|3.6875557157506|2.8777185224585|0.033617212065869|0.5|0.357|0.30601|42|11|0.0034334837425348|0.11439810882548|97.139999389648|2013-12-29|-0.95|2024-09-22|2.57143|2025-03-23
2025-04-13 21:08:49|WEEKLY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|-72.853516597687|5|6.1320548114594||0|0|-0.02125|60.08|0.07728|65|0.077275245807326|65|31|-0.07784|0.03917|0.044440998007032|0.10511153619269|97.339245080835|286.6802541797|1006.3652251674|0.565|0.37|0.27955|46|17|0.0049006293706294|0.098583671328671|76.779998779297|2025-02-16|-0.49258|2008-11-23|1.01176|2008-11-02
2025-04-13 21:08:50|WEEKLY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-8.7894433892439|23|1.3281477741622||0|0|0.63341|4.85|-0.19942|36|-0.19941657062209|36|31.52|-0.0137|0.06742|0.012557544848921|0.028692546171388|59.421440297707|85.077876956131|38.987138812131|0.563|0.375|0.20205|48|20|0.00081379804560261|0.07090528990228|63.529998779297|2013-11-03|-0.4107|1998-10-11|0.31621|2009-08-09
2025-04-13 21:08:51|WEEKLY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|-3.3386018403978|77|0.27870059439245||0|0|0.40338|2.47|-0.41525|15|-0.41525424984489|15|37.68|-0.0187|0.04333|-0.013035801692183|-0.016168850614438|49.659891220319|57.040880961819|14.861611936743|0.526|0.368|0.16775|38|16|0.00025634615384615|0.058946870026525|39.549999237061|2006-12-17|-0.49933|2008-11-23|0.67261|2020-04-12
2025-04-13 21:08:52|WEEKLY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-6.6724094401701|52|0.62996980385329|0.3136|-1|1|0.31361|4.64|-0.18102|18|-0.18101853184736|18|49.3|0.02441|0.11845|0.028007406094461|0.097567102131078|29.650188792837|117.50106179401|48.842103857743|0.5|0.3|0.30846|10|4|0.00060229779411765|0.079998253676471|29.409999847412|2021-11-14|-0.3437|2023-03-19|0.37575|2023-07-30
2025-04-13 21:08:54|WEEKLY|02586|16567|/equities/matthews-internat|R2000VALUE|-27.351823835296|5|2.5197747643531||0|0|0.09002|20.52|-0.17362|16|-0.17362389561371|16|53.23|0.05941|0.13156|0.12188344052888|0.20422537363449|387.34301853446|536.68394603384|556.09756475778|0.667|0.433|0.19394|30|14|0.0019079013116802|0.063643735165522|77.849998474121|2017-01-08|-0.22966|2020-03-15|0.29254|2024-11-24
2025-04-13 21:08:55|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
2025-04-13 21:08:56|WEEKLY|02588|15433|/equities/apogee-enterprise|R2000VALUE|-58.287502104135|14|4.445000904829||0|0|0.08374|46.5|0.02497|56|0.024973053369071|56|31.51|-0.04702|0.04992|0.035423522685686|0.10698490972515|79.199472881114|397.41345614376|3811.4753204531|0.527|0.338|0.24022|74|29|0.0033814115138593|0.083439343283582|87.925003051758|2024-11-17|-0.48276|1997-12-21|0.39524|2020-03-29
2025-04-13 21:08:57|WEEKLY|02589|21043|/equities/steelcase-inc|R2000VALUE|-13.004173693474|14|0.92972451362866||0|0|0.07201|10.18|0.22982|74|0.22982064721984|74|38.97|-0.04642|0.02872|-0.070461996996292|-0.02212945189714|7.9032869556145|58.995537687263|29.722628628251|0.639|0.444|0.22625|36|16|0.00070024011299435|0.07568468220339|38.380001068115|1998-03-15|-0.28289|2008-11-16|0.27129|2020-04-12
2025-04-13 21:08:58|WEEKLY|02590|15420|/equities/angiodynamics|R2000VALUE|8.9024218606154|38|1.2383258890379|0.2703|1|2|0.21438|9.29|0.6735|133|0.91043846141222|59|42.08|-0.06566|0.0585|0.11241386159745|0.074847101665533|186.41515549443|101.0903356071|65.514807911972|0.52|0.32|0.25094|25|11|0.0014126997245179|0.087789191919192|32|2021-11-07|-0.39747|2008-03-09|0.36612|2004-11-07
2025-04-13 21:09:00|WEEKLY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|1.6890950259209|4|0.5988193449087|-0.2483|1|2|-0.37423|2.04|-0.25889|11|-0.25889240148686|11|30.38|-0.02123|0.06183|0.050561729942816|0.17704610459092|142.1947768321|1000.8841690246|129.11391812933|0.524|0.302|0.20488|63|23|0.0023642566510172|0.076010062597809|25.89999961853|2015-04-12|-0.41895|2020-04-05|0.76|2025-03-16
2025-04-13 21:09:01|WEEKLY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|-19.177265278875|40|1.8680796481308|0.3415|-1|1|0.34155|15.5|1.74537|124|1.7453735919331|124|37.38|0.13207|0.22847|0.2447021899528|0.38961635852158|527.95184220403|1055.5303201159|34.436793108221|0.594|0.406|0.31994|32|13|0.0026614251012146|0.10627919838057|361.79998779297|2008-06-29|-0.52332|2011-11-27|0.66667|2014-12-14
2025-04-13 21:09:03|WEEKLY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|-5.6699802905098|5|0.56249344447506|0.2809|-1|1|0.28092|4.07|0.17287|118|0.038653297786571|102|45.94|-0.01855|0.04032|0.064981959396466|0.10188025439904|154.44272544884|133.52213005907|41.530613188245|0.563|0.25|0.20838|16|8|0.00039376184032476|0.068598903924222|19.389999389648|2017-07-02|-0.44|2020-03-22|0.34203|2020-04-12
2025-04-13 21:09:03|WEEKLY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|-9.2560903392565|21|1.1603634941025||0|0|0.46574|5.77|-0.03735|49|-0.037348128234897|49|29.81|0.01004|0.15091|0.067166033611432|0.1719475353405|47.223325397674|227.71263978171|38.46666653951|0.813|0.5|0.43714|16|10|0.0030065392354125|0.13752897384306|43|2020-12-13|-0.49563|2015-11-08|0.79585|2016-07-17
2025-04-13 21:09:05|WEEKLY|02595|39253|/equities/corrections-corp|R2000VALUE|16.13761830138|23|2.0889120965561|0.4115|1|2|-0.04618|21.48|-0.2194|17|-0.21940366343689|17|34.88|0.0867|0.20143|0.19318297576371|0.29735147538371|348.30526672998|998.63707718832|286.39999389648|0.614|0.439|0.27805|57|26|0.0031623134328358|0.08948131840796|151.88000488281|1997-08-10|-0.30636|2009-02-15|1.17391|2001-01-07
2025-04-13 21:09:07|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
2025-04-13 21:09:08|WEEKLY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|47.109472927175|61|2.5419051750616|0.1275|1|2|0.05709|47.59|-0.20246|39|-0.04987617927549|29|42.33|0.01129|0.06204|0.054136585272285|0.10195871655948|145.89076996957|194.31595975009|240.35354538555|0.714|0.476|0.19791|21|9|0.0017901264488936|0.061024510010537|54.439998626709|2024-11-17|-0.20694|2008-10-12|0.23031|2009-05-10
2025-04-13 21:09:09|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
2025-04-13 21:09:09|WEEKLY|02599|15518|/equities/banc-of-california|R2000VALUE|-16.013740615444|6|1.2204133922512||0|0|0.10942|12.29|-0.0463|84|-0.046302699649606|84|42|0.00711|0.07912|0.10491443711549|0.13206230064108|231.69205585813|240.4018480859|86.366833149747|0.393|0.321|0.20424|28|7|0.0013047248094835|0.070235859441152|30.510000228882|2006-04-02|-0.31012|2020-03-22|0.43359|2020-04-12
2025-04-13 21:09:10|WEEKLY|02600|16151|/equities/german-american-b|R2000VALUE|-42.66948229388|14|2.5531052777637||0|0|0.07838|34.45|0.21286|57|0.21286293438048|57|61.38|0.03456|0.09329|0.059203524186353|0.11370119843102|143.65013838408|191.67236751405|434.97475291768|0.538|0.346|0.17886|26|11|0.0016660658794282|0.055348253573648|51.110000610352|2021-03-21|-0.32195|2012-02-19|0.26992|1997-11-16
2025-04-13 21:09:12|WEEKLY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|-28.699915092836|5|2.0341384151412||0|0|0.17483|21.9|-0.20132|26|-0.20132406617117|26|31.68|0.01799|0.10182|0.040008302904274|0.11125529960587|25.105558173978|368.46542858316|1078.8177304031|0.568|0.392|0.22944|74|30|0.0026777640545145|0.073067142248722|56.540000915527|2018-11-04|-0.39043|2009-01-25|0.45614|2009-05-03
2025-04-13 21:09:13|WEEKLY|02602|16667|/equities/marten-transport|R2000VALUE|-15.716950129623|79|0.88298327100095|0.308|-1|1|0.30797|13.37|-0.15817|36|-0.15816997592336|36|40.52|-0.02661|0.06727|-0.076402353345177|0.031621988905711|5.3345842186446|111.96047765179|781.87132089467|0.543|0.348|0.22248|46|19|0.0026515190525232|0.072548017507724|23.430000305176|2022-08-21|-0.42996|2012-05-06|0.39674|1997-07-20
2025-04-13 21:09:15|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
2025-04-13 21:09:16|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
2025-04-13 21:09:17|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
2025-04-13 21:09:19|WEEKLY|02606|16353|/equities/ingles-markets|R2000VALUE|-73.454348102166|28|4.3868509307299||0|0|0.00707|63.22|-0.10585|8|-0.10584924437602|8|46|0.01772|0.08739|0.10474495224217|0.20640272564838|208.49721872908|569.01144623892|495.84314682905|0.548|0.381|0.20873|42|16|0.0018615007656968|0.068395354772843|102.98999786377|2022-12-18|-0.18102|2014-02-09|0.2193|1993-12-12
2025-04-13 21:09:20|WEEKLY|02607|21094|/equities/trueblue-inc|R2000VALUE|-7.3768301229358|60|0.91976007556519||0|0|0.62933|4.17|-0.26606|10|-0.2660568650984|10|34.64|0.11079|0.26163|-0.049088059547836|0.032617314784413|1.5755056938497|64.953592395582|969.76744347227|0.489|0.378|0.31256|45|14|0.0042171260815822|0.099489932014833|32.909999847412|2021-10-31|-0.34518|1998-08-30|0.51351|1994-10-23
2025-04-13 21:09:21|WEEKLY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-8.9463699681147|18|0.61789181356979|0.1738|-1|1|0.17376|6.99|-0.06511|12|-0.065109755182675|12|46.1|0.09289|0.17483|0.042383596807694|0.097409041482302|113.82244607991|129.74028117758|1.4221769625876|0.4|0.3|0.21864|10|4|0.17164163179916|0.072815753138075|639.34997558594|2013-06-30|-0.998|2016-02-07|83.58333|2016-07-03
2025-04-13 21:09:21|WEEKLY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|-11.346976415267|8|1.0755915347758||0|0|-0.05463|8.88|-0.09436|23|-0.094360734366217|23|39.46|-0.05914|0.05491|0.0376926250796|0.028784684877134|102.47557512066|92.10489760036|137.67442445014|0.583|0.417|0.3066|24|9|0.0026229664570231|0.093682002096436|16.280000686646|2021-05-09|-0.26303|2008-11-23|0.66667|2009-03-15
2025-04-13 21:09:23|WEEKLY|02610|17531|/equities/washington-trust|R2000VALUE|-34.734557899136|16|2.6998528746428|0.1508|-1|1|0.15085|26.12|-0.00678|23|-0.0067807261584955|23|50.89|-0.0242|0.03245|-0.045628300339255|0.0505611185551|18.433268083102|126.65218691013|394.56195303283|0.605|0.342|0.19685|38|17|0.0016067111339148|0.07026160595177|63.25|2018-06-10|-0.16456|1991-01-06|0.22097|1992-04-19
2025-04-13 21:09:25|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
2025-04-13 21:09:26|WEEKLY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|-18.080067384903|17|2.208020183046||0|0|0.38294|12.73|-0.29342|5|-0.19631905115841|33|40.2|0.18585|0.2601|0.26191904410535|0.74686004480629|87.26553040735|381.72055614277|49.139378039743|0.7|0.4|0.41341|10|5|0.0040653588516746|0.14140492822967|44.952423095703|2018-06-10|-0.35152|2019-11-03|0.64585|2022-03-06
2025-04-13 21:09:27|WEEKLY|02613|17129|/equities/scholastic-corp|R2000VALUE|-25.027661202195|82|2.4875538739371||0|0|0.51509|16.39|-0.24936|10|-0.24935736750056|10|31.65|-0.05041|0.0148|0.013636138412334|0.037682076243378|76.472171451439|127.83757462572|116.57182717279|0.558|0.365|0.21372|52|21|0.0013329067747539|0.067228633468442|56.819999694824|2002-04-14|-0.42346|1997-02-23|0.30151|2020-03-29
2025-04-13 21:09:28|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
2025-04-13 21:09:29|WEEKLY|02615|1164645|/equities/netstreit-corp|R2000VALUE|-16.203250973064|36|0.93102560080631||0|0|-0.00845|15.51|-0.07461|35|-0.074608944776063|35|52|0.02505|0.07252|0.015170779838211|0.015170779838211|102.25096805|102.25096805|86.166667938232|0.5|0.5|0.16346|4|1|-8.3950617283951E-5|0.055258806584362|26.924999237061|2021-08-08|-0.08158|2021-01-10|0.13198|2023-11-05
2025-04-13 21:09:30|WEEKLY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-17.388324279223|52|2.7261080803587||0|0|0.62664|9.7|-0.10042|18|-0.1004155021746|18|31.61|-0.16536|0.05884|-0.076553258591515|-0.030424438377211|-25.304816205571|34.985980899089|19.113300116779|0.556|0.333|0.5383|18|6|0.0065557096774194|0.17327129032258|188.7200012207|2013-10-06|-0.57052|2014-10-12|0.81037|2020-05-03
2025-04-13 21:09:31|WEEKLY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-96.460396763543|17|9.9511197080789|0.2897|-1|1|0.28971|73.65|-0.00842|11|-0.0084153892702127|11|46.13|0.30654|0.48473|0.43202551426418|0.55180920025861|349.32587398152|266.78289585228|341.53371443471|0.625|0.375|0.36322|8|4|0.0074639480519481|0.13124714285714|134.58999633789|2024-12-01|-0.33333|2020-03-29|0.51822|2021-05-09
2025-04-13 21:09:32|WEEKLY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.9965238770921|52|0.45521254010377|-0.1918|1|1|-0.19178|4.13|0.6867|142|-0.007853383012275|33|37.6|0.00155|0.37611|0.6781517272696|1.0130362826358|3733.1432275841|1480.893102828|42.577321604647|0.56|0.32|0.37379|25|12|0.0083580827447023|0.11816391523713|33.439998626709|2018-12-09|-0.70536|2008-08-03|6.8972|2009-05-10
2025-04-13 21:09:33|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
2025-04-13 21:09:35|WEEKLY|02620|20994|/equities/geo-group-inc|R2000VALUE|-35.927284857229|6|3.7005670759959||0|0|-0.20825|29.01|0.45962|17|0.45962093026152|17|36.3|0.05877|0.17908|0.13757444699809|0.24452678171947|159.43420223032|2090.5708213323|2872.2772775053|0.614|0.432|0.25925|44|19|0.0041093570536829|0.083160074906367|36.459999084473|2025-01-26|-0.26981|2016-08-21|0.75502|2024-11-10
2025-04-13 21:09:37|WEEKLY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|9.081338478391|11|0.88505060346687|-0.0636|1|1|-0.0636|10.6|-0.09903|13|-0.038506037734031|53|47.95|-0.03675|0.05457|-0.061359677497577|-0.13769216524752|37.390604108236|37.654123102405|7.4417299914258|0.476|0.286|0.261|21|8|-0.00066319567354965|0.090941268436578|225.47999572754|2007-07-22|-0.34698|2008-10-12|0.28155|2020-03-15
2025-04-13 21:09:37|WEEKLY|02622|17116|/equities/echostar-corp|R2000VALUE|-31.118639021264|2|3.0782127476886||0|0|-0.04412|22.48|0.29934|66|0.2993362150375|66|50|0.07135|0.1644|0.089222537812129|0.14151852582654|174.89198507196|229.45535911117|63.77304834677|0.556|0.444|0.2283|18|7|0.0010592341842397|0.07440217536071|59.270000457764|2017-04-30|-0.35363|2023-11-12|0.28581|2009-08-16
2025-04-13 21:09:38|WEEKLY|02623|24340|/equities/weis-markets-inc|R2000VALUE|65.73059026874|39|5.1225697548757|0.137|1|1|0.13703|80.82|0.68172|162|0.68172215424338|162|32.54|-0.01865|0.03076|0.016601347219236|0.071671115849875|89.165302098699|355.73741081679|1749.3506860779|0.676|0.408|0.129|71|29|0.0017444293015332|0.044396073253833|95.569999694824|2022-11-06|-0.22316|2008-10-12|0.17467|1999-12-05
2025-04-13 21:09:39|WEEKLY|02624|39250|/equities/invesco-mortgage|R2000VALUE|-8.291059389465|14|0.61118646951284||0|0|0.17532|6.35|-0.18085|55|-0.18085105087812|55|45.06|0.05367|0.08928|0.045962657714762|-0.089422673706428|110.30417257778|53.660512549397|3.8048784287154|0.444|0.333|0.14649|18|6|-0.0016569417475728|0.061889708737864|214.15600585938|2009-12-27|-0.58422|2020-04-05|1.26667|2020-04-12
2025-04-13 21:09:40|WEEKLY|02625|1129434|/equities/parsons-corp|R2000VALUE|-79.317774395347|20|6.5483042744285||0|0|0.32635|64.61|0.9415|70|0.94149798987082|70|36.25|-0.06268|0.04816|0.29723526961134|0.29723526961134|181.31198290056|181.31198290056|208.35214489994|0.375|0.375|0.18619|8|1|0.0035190938511327|0.064408932038835|114.68000030518|2024-11-10|-0.21325|2020-03-15|0.25273|2020-03-29
2025-04-13 21:09:42|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
2025-04-13 21:09:43|WEEKLY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|16.055674359613|23|2.3778775474432|0.5961|1|2|0.46742|19.37|-0.1938|14|-0.19379845534327|14|35.29|-0.07866|0.06711|0.056708688445773|0.059801944023599|38.919492023867|51.438216730934|32.283334732056|0.6|0.418|0.39867|55|26|0.0041633978604177|0.13614441161488|453.04998779297|2008-07-06|-0.3978|1998-10-11|0.65517|1987-10-18
2025-04-13 21:09:44|WEEKLY|02628|17141|/equities/scansource|R2000VALUE|-40.954372490763|10|3.4331239347057||0|0|0.17859|31.23|-0.23273|23|-0.15347517297623|12|32.2|-0.09053|-0.02755|-0.11113325174828|-0.061453325849675|3.5213836418684|36.495151647255|1815.6976176024|0.52|0.28|0.25635|50|21|0.0035527609635577|0.08339756022236|53.900001525879|2024-12-22|-0.32317|2000-12-24|0.30217|2007-10-28
2025-04-13 21:09:45|WEEKLY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-6.3409280178555|169|0.57614260904022|0.6847|-1|1|0.6847|4.43|-0.08575|55|-0.085750337919369|55|38.92|-0.01298|0.02763|-0.046742839879557|-0.065073890160366|70.186645029202|75.806961770475|22.95336789357|0.583|0.333|0.14865|12|6|-0.00075092913385827|0.05838768503937|20.319999694824|2013-04-14|-0.43017|2020-03-22|0.5867|2020-04-12
2025-04-13 21:09:46|WEEKLY|02630|17625|/equities/zumiez-inc|R2000VALUE|-18.766623562612|30|1.8805411875375|0.3984|-1|1|0.39838|13.38|-0.35667|15|-0.3566697836269|15|33.67|-0.03257|0.05987|-0.050419814922482|0.012569411848813|18.374708024943|71.738098420555|107.55627464441|0.6|0.367|0.34121|30|13|0.0028614533205005|0.11067645813282|55.099998474121|2021-11-28|-0.3603|2015-09-13|0.50585|2020-04-12
2025-04-13 21:09:48|WEEKLY|02631|21115|/equities/genesco-inc|R2000VALUE|-32.984387264987|6|4.7447957549956||0|0|0.31317|18.62|-0.19243|79|-0.19243369506103|79|40.4|0.0369|0.147|0.12364986198977|0.21365205427021|640.45833732668|2164.0950060163|687.08489214507|0.638|0.414|0.30007|58|24|0.0035823977853492|0.10219670783646|89.580001831055|2014-08-31|-0.46923|2020-03-22|0.8625|2020-04-12
2025-04-13 21:09:49|WEEKLY|02632|17473|/equities/univest-corp|R2000VALUE|-32.772757670393|2|2.496752467788|0.0265|-1|1|0.02655|25.3|0.28093|69|0.28092649573164|69|54.66|0.08103|0.12416|0.21203302393866|0.33553809378519|674.90917799711|596.95009499163|346.1012234624|0.517|0.31|0.19257|29|12|0.0016307818411097|0.05594867591425|38.990001678467|2008-09-21|-0.20255|2009-08-09|0.21758|2007-08-12
2025-04-13 21:09:50|WEEKLY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|-109.51600611789|17|5.9923014538961|0.1784|-1|1|0.17842|91.91|0.7573|71|0.75729551065651|71|49.53|0.05346|0.20263|0.11643594927822|0.22537041614065|302.96173458617|746.50918053379|544.49057009275|0.55|0.375|0.15341|40|14|0.0023874661992989|0.060734351527291|138.49000549316|2024-08-04|-0.63477|1991-10-20|0.83333|2000-12-17
2025-04-13 21:09:51|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
2025-04-13 21:09:52|WEEKLY|02635|16760|/equities/netgear|R2000VALUE|-30.037371932798|2|2.9399573999424||0|0|-0.1337|22.64|0.24812|36|0.24812495708466|36|31.42|-0.02196|0.05494|-0.020576136730463|0.043431464871281|32.031144527279|111.45625674448|131.24637327332|0.639|0.417|0.27199|36|20|0.0022124911660777|0.083998568904594|60.819999694824|2016-09-25|-0.37039|2016-12-04|0.39213|2024-09-15
2025-04-13 21:09:53|WEEKLY|02636|17244|/equities/1st-source-corp|R2000VALUE|-67.064904760939|1|4.3099971180026||1|0|0|53.42|0.07941|73|0.079409908207549|73|45.04|0.03981|0.08763|0.12492083563068|0.22738141404469|475.77149765518|863.91159370415|4946.2959302061|0.542|0.333|0.18615|48|20|0.0027266049953747|0.06032308973173|68.125|2024-12-01|-0.22688|2001-07-08|0.31552|2001-07-01
2025-04-13 21:09:55|WEEKLY|02637|39243|/equities/senior-housing|R2000VALUE|-3.0027564526441|23|0.34790596809951||0|0|0.21293|2.07|0.8029|75|0.802904145361|75|36.36|-0.03101|0.04702|0.047260918088992|0.068188205204377|115.48547718728|127.46971977586|13.018867817018|0.5|0.278|0.24493|36|12|0.00084013523666416|0.079437535687453|29.700000762939|2013-05-26|-0.39553|2020-03-15|0.81339|2023-03-05
2025-04-13 21:09:56|WEEKLY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-33.890471972256|2|2.0901573622322||0|0|0.01576|26.85|-0.17057|37|-0.17056852560382|37|46.08|-0.01532|0.04307|0.10284559152349|0.12930252924366|359.39870614938|366.33419392269|383.02424400566|0.528|0.417|0.20826|36|14|0.0019355963855422|0.06521813253012|39.580001831055|2018-06-24|-0.19855|2008-09-28|0.29237|2009-03-15
2025-04-13 21:09:57|WEEKLY|02639|17008|/equities/qcr-holdings|R2000VALUE|-81.001075452011|14|5.3586920716503|0.1696|-1|1|0.1696|63.6|0.60283|76|0.60282776892282|76|58.11|0.10619|0.19247|0.1990770911888|0.37339435993633|444.64364189365|1039.2389437107|1361.8843133851|0.679|0.429|0.19342|28|11|0.0025359634146341|0.060509073170732|96.080001831055|2024-12-01|-0.22107|2008-11-23|0.30414|2020-04-12
2025-04-13 21:09:58|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
2025-04-13 21:10:00|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
2025-04-13 21:10:01|WEEKLY|02642|20671|/equities/armour-residential-r|R2000VALUE|-17.852116875186|14|1.1281556461698|0.2309|-1|1|0.2309|14.09|-0.08122|26|-0.081221994520905|26|49.5|0.05881|0.09077|0.032142705690694|-0.060280142738395|118.68566157939|59.837250852139|3.8751374906678|0.667|0.444|0.10583|18|9|-0.0024926548672566|0.048410719026549|398.79998779297|2009-09-27|-0.43258|2020-04-05|0.45136|2020-04-12
2025-04-13 21:10:01|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
2025-04-13 21:10:02|WEEKLY|02644|16244|/equities/horizon-bancorp|R2000VALUE|-17.125612273664|14|1.2202041993045|0.1387|-1|1|0.13867|12.92|0.2687|76|0.26869978085905|76|35.29|0.00706|0.09136|0.042500972044353|0.099210642988195|140.33810805558|282.77923161303|185.63218398679|0.676|0.471|0.16236|34|15|0.0015144187963726|0.054227213520198|23.799999237061|2022-01-23|-0.35892|2012-11-18|0.25979|2009-05-03
2025-04-13 21:10:03|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
2025-04-13 21:10:05|WEEKLY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|-26.57179740521|2|1.7572657381583|0.0242|-1|1|0.0242|20.97|0.05286|37|0.052864876940566|37|71|0.10634|0.14703|0.095708337828022|0.094024468628352|195.05717213939|152.18588686395|168.56913199919|0.55|0.35|0.17798|20|9|0.0010951442646024|0.056656593947924|37.157665252686|2018-09-16|-0.16617|2008-10-12|0.25158|2008-10-19
2025-04-13 21:10:06|WEEKLY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|-13.69700378537|1|0.64566801110853||1|0|0|11.6|-0.10563|39|-0.10562836217064|39|47.31|0.04228|0.07223|0.064059102873332|0.055185522952664|170.81725613296|132.7480378389|53.333335087217|0.688|0.438|0.14458|16|9|0.00098503302509908|0.044443645970938|26.989999771118|2013-03-03|-0.43144|2020-03-22|1.83077|2020-04-12
2025-04-13 21:10:07|WEEKLY|02648|17240|/equities/spartan-stores|R2000VALUE|-21.004760016865|22|1.1535555911716||0|0|-0.07692|19.46|-0.15144|11|-0.15144481160477|11|45.25|0.10898|0.18882|0.069089797815274|0.18570554594709|101.42339653948|379.07350637706|176.90908258612|0.714|0.429|0.29392|28|14|0.0025892468944099|0.090817166149068|40.380001068115|2017-01-15|-0.35368|2002-06-30|0.45364|2003-10-19
2025-04-13 21:10:08|WEEKLY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|-44.763900944358|6|3.6541702833073||0|0|0.07799|35.23|-0.09914|29|-0.099139531010578|29|33.52|-0.04277|0.06422|0.016626262198998|0.096092037592674|43.384307904149|246.73021313318|1925.1365418611|0.574|0.352|0.22297|54|21|0.0034923085399449|0.076017608815427|52.569999694824|2024-11-17|-0.5757|1999-10-24|0.44108|2001-01-14
2025-04-13 21:10:09|WEEKLY|02650|41187|/equities/third-point-rens|R2000VALUE|13.293795926408|129|1.2456111839305||0|0|1.60813|16.04|0.30587|59|-0.019400626130147|42|36.92|-0.04586|0.01072|0.039978058746141|-0.026494685775044|116.03100946696|88.85341532232|120.60150891352|0.385|0.308|0.15968|13|2|0.0012703618421053|0.062085131578947|18.840000152588|2013-12-22|-0.19276|2020-03-01|0.25497|2020-03-29
2025-04-13 21:10:11|WEEKLY|02651|31040|/equities/homestreet-inc|R2000VALUE|-12.362706180022|24|1.2390746244314||0|0|-0.16593|10.575|-0.25564|16|-0.25563967964687|16|36.78|-0.00464|0.08283|0.022133769024682|0.093815083242748|102.36165347972|175.84943327317|89.180300102606|0.667|0.444|0.24375|18|7|0.0018952408759124|0.080049766423358|57.400001525879|2022-01-23|-0.44356|2023-04-30|0.40954|2023-11-05
2025-04-13 21:10:11|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
2025-04-13 21:10:12|WEEKLY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-5.9148381284932|50|0.43661270313992||0|0|0.28571|4.3|-0.13381|22|-0.13381292861315|22|40.75|-0.01292|0.03897|-0.14200468862167|-0.12897341679332|63.116019608113|75.86698353|22.05128302941|0.375|0.25|0.20921|8|2|0.00021624|0.085722986666667|23.229999542236|2018-09-23|-0.60311|2020-03-22|0.86833|2020-03-29
2025-04-13 21:10:13|WEEKLY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|-9.4447000453481|38|0.7223999642534||0|0|0.34576|7.72|0.15532|49|0.15531879271324|49|37.46|-0.05032|0.00829|0.053889236222735|0.053958379872566|149.42481594804|131.17896428535|57.397768770775|0.607|0.357|0.20067|28|13|0.0011352209944751|0.070895543278085|32.900001525879|2008-05-25|-0.43728|2009-03-08|0.32129|2012-05-27
2025-04-13 21:10:14|WEEKLY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-8.4991902622381|17|0.66723010648618||0|0|0.34439|6.72|-0.1441|17|-0.14410468690988|17|37.88|-0.03368|0.00099|0.010006392438928|-0.012014469537385|96.20527515914|85.092978238171|57.931030768985|0.563|0.438|0.14572|16|6|0.00010726688102894|0.055641704180064|19.430000305176|2020-01-26|-0.35787|2020-03-22|0.24702|2020-04-12
2025-04-13 21:10:16|WEEKLY|02656|21017|/equities/dril-quip-inc|R2000VALUE|13.218844068285|7|1.9666119936071|-0.1709|1|1|-0.17094|15.18|-0.22059|23|-0.22059336052265|23|33.19|-0.04457|0.04342|-0.050034635349971|0.0086712113080632|7.4820713358119|59.400978147838|79.894738448293|0.628|0.419|0.27022|43|17|0.002092693649686|0.093485757152826|121.06999969482|2013-10-27|-0.26341|1998-08-02|0.3802|1998-09-13
2025-04-13 21:10:17|WEEKLY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-0.26597037817285|191|0.082823459521334||0|0|0.99992|0.021|0.25191|23|-0.46747967479675|16|11.88|-0.06791|0.66922|2.9478139663057|3.5855419079408|-14567105.566122|5639153.9920213|0.00019911110842671|0.712|0.591|0.32362|66|6|0.083163562628337|0.26606025667351|1054687.5|2004-03-21|-0.92|2009-01-04|29|2004-02-01
2025-04-13 21:10:18|WEEKLY|02658|41207|/equities/era-group-inc|R2000VALUE|-36.168336570048|2|3.0344453453301||0|0|-0.01636|27.33|0.12411|91|0.12411196303713|91|45.43|-0.08133|0.016|-0.041918842339528|-0.041918842339528|72.535443249747|72.535443249747|46.717948587532|0.357|0.357|0.31116|14|5|0.00097915227629513|0.097023751962323|103.91000366211|2013-12-08|-0.275|2020-03-15|0.3075|2016-11-13
2025-04-13 21:10:18|WEEKLY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-8.4147545856156|6|1.0799182110998||0|0|0.31918|4.97|-0.21215|9|-0.21214690458781|9|29.71|-0.0981|0.00644|-0.12622722655023|-0.1018421718759|49.204895207363|63.389581963288|34.275860622011|0.357|0.286|0.3286|14|2|0.0018863657957245|0.12870448931116|25.379999160767|2019-04-28|-0.48936|2020-03-22|0.35808|2020-04-05
2025-04-13 21:10:19|WEEKLY|02660|22586|/equities/gannett-co|R2000VALUE|-4.2959309582964|6|0.50531032896889||0|0|0.23055|2.67|0.24889|44|0.24888618710979|44|32.12|-0.0188|0.15332|0.17354535791256|0.24727481750484|197.24012244909|285.39552576299|121.36363720106|0.538|0.423|0.29526|26|6|0.0047089047619048|0.10682825|30.430000305176|2014-01-12|-0.58794|2020-04-05|1.14504|2020-06-07
2025-04-13 21:10:21|WEEKLY|02661|993271|/equities/international-seaways-inc|R2000VALUE|-41.527051136649|37|3.8011151807773||0|0|0.34004|33.24|-0.29076|15|1.1793343164423|61|28.71|-0.09015|-0.04009|-0.063225448222969|0.09813464025519|25.042236775096|91.735743902164|238.27958518243|0.643|0.357|0.29022|14|9|0.0041156392694064|0.092662579908676|62.332340240479|2024-06-02|-0.27625|2016-12-04|0.30293|2020-03-29
2025-04-13 21:10:22|WEEKLY|02662|101853|/equities/city-office|R2000VALUE|-5.9268420168858|1|0.4439473294252||0|0|0|4.32|-0.13566|12|-0.13565888177617|12|35.81|-0.02279|0.03269|0.0031804703923227|-0.11227845085345|76.060027585084|44.848565439071|34.838712133553|0.438|0.375|0.22011|16|5|-0.00061315881326352|0.065267364746946|21.700000762939|2022-01-09|-0.2244|2020-03-15|0.24884|2021-08-29
2025-04-13 21:10:23|WEEKLY|02663|17569|/equities/world-acceptance|R2000VALUE|-156.26651742296|2|13.258845836628|-0.0681|-1|1|-0.06806|120.2|-0.20275|9|-0.20274866820696|9|33.44|-0.05631|0.04716|-0.017583474874345|0.12828656998887|5.2454516322777|401.59134926029|5342.2220865885|0.635|0.385|0.26768|52|24|0.0046218218390805|0.09471374137931|265.75|2021-12-26|-0.32982|2015-08-16|0.40895|2017-05-14
2025-04-13 21:10:23|WEEKLY|02664|103922|/equities/now-inc|R2000VALUE|13.456915827051|23|1.5365180269446|0.0786|1|1|0.0786|15.37|-0.00906|29|-0.0090610055387735|29|42|-0.02403|0.04884|-0.096653339501306|-0.044560301903916|44.215661172222|73.99331426964|48.031249642372|0.538|0.385|0.33458|13|7|0.00087473591549296|0.093492904929578|37.650001525879|2014-06-29|-0.20352|2020-11-01|0.31717|2021-11-07
2025-04-13 21:10:24|WEEKLY|02665|16728|/equities/northfield-bancor|R2000VALUE|-12.99879537277|2|0.98459859110436||0|0|0.02738|9.59|-0.02813|38|-0.028132723076232|38|41.23|-0.039|0.01986|-0.029902645579485|-0.0033513948419593|67.280050083102|92.080439363574|127.18833157966|0.455|0.318|0.18341|22|4|0.00094357929515418|0.055223480176211|20.590000152588|2016-12-18|-0.16639|2020-03-22|0.16061|2020-04-12
2025-04-13 21:10:26|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
2025-04-13 21:10:27|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
2025-04-13 21:10:28|WEEKLY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-8.6949231531911|2|0.54330777812974|0.0957|-1|1|0.09574|6.8|-0.05877|23|-0.058765932414757|23|50.25|0.06804|0.11569|-0.074248381188302|-0.074248381188302|85.67734321|85.67734321|35.338111216829|0.25|0.25|0.16203|8|3|0.0015521339950372|0.072359900744417|20.837272644043|2020-02-23|-0.57432|2020-04-05|1.59921|2020-04-12
2025-04-13 21:10:29|WEEKLY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|7.3539293352563|9|0.94114227129089||0|0|-0.24335|7.68|-0.24671|25|-0.2467133159256|25|50.7|0.13301|0.2312|-0.12712292379551|-0.11044031023408|17.581010659894|31.68280675498|236.3076870258|0.444|0.333|0.29351|27|4|0.0027867755991285|0.096557966594045|41.409999847412|2015-11-15|-0.30058|2008-10-12|0.45455|2001-05-20
2025-04-13 21:10:30|WEEKLY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|-46.963739436339|32|4.3684133031206||0|0|0.4729|35.69|0.24457|47|0.24457036724131|47|53.79|0.20567|0.25979|0.20772129657884|0.1025210096641|302.50758155719|140.94754421665|28.438245917696|0.5|0.286|0.30761|14|6|0.00079733418367347|0.10022989795918|130.10000610352|2010-05-02|-0.31268|2020-03-22|0.34138|2020-03-29
2025-04-13 21:10:32|WEEKLY|02671|16915|/equities/photronics|R2000VALUE|-24.252666618067|52|2.0528221612633|0.2871|-1|1|0.28712|18.05|0.05524|18|0.055236814887713|18|33.34|-0.03957|0.07407|0.015555630913499|0.1252193427275|5.5356603587839|200.67815090168|586.03895078483|0.621|0.362|0.35539|58|29|0.0045532493702771|0.1095500906801|46.5|2000-03-19|-0.46154|1987-11-22|0.84431|2009-05-24
2025-04-13 21:10:33|WEEKLY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.569051653872|2|0.2363505564564|-0.0312|-1|1|-0.03125|0.825|-0.19306|39|-0.19305829653001|39|32.1|-0.10492|-0.01562|-0.045897383444033|-0.22663047274805|49.392645120521|26.58706143415|4.598662004011|0.6|0.5|0.53332|10|5|-0.0010451242236025|0.1698502173913|27.149700164795|2019-12-15|-0.75942|2022-12-11|0.57121|2023-11-19
2025-04-13 21:10:34|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
2025-04-13 21:10:35|WEEKLY|02674|20908|/equities/acco-brands-corp|R2000VALUE|-5.0643101057538|8|0.4497700638615||0|0|0.19956|3.65|-0.18181|15|-0.18181192230069|15|28.31|-0.05279|0.0172|-0.027063093283831|0.014138481519723|31.401855989926|79.801518837458|13.568773781146|0.583|0.361|0.26117|36|14|0.0013558674463938|0.096658771929824|28.579999923706|2005-10-09|-0.53441|2008-11-16|1.16304|2008-12-07
2025-04-13 21:10:36|WEEKLY|02675|16843|/equities/orasure-tech|R2000VALUE|-4.3316189427788|56|0.42720633015416|0.5364|-1|1|0.53639|2.93|0.03095|32|0.030946557714438|32|37.46|-0.02589|0.10734|0.12935578082251|0.20114739160075|284.65872879968|737.04428522587|138.2075577794|0.538|0.365|0.36243|52|21|0.0039079331003495|0.12393666999501|27.5|1992-01-12|-0.33175|2005-12-18|0.99587|1987-02-08
2025-04-13 21:10:38|WEEKLY|02676|16305|/equities/heartland-express|R2000VALUE|-10.832792656936|7|0.77593100644417||0|0|0.1812|8.45|0.03302|90|-0.1835843135355|56|41.46|0.00192|0.0529|-0.022572170491792|0.025389106570646|22.782398856177|88.246613756237|2011.9047793063|0.625|0.375|0.1996|48|23|0.0024637424849699|0.06558497995992|27.959999084473|2015-01-04|-0.29545|1987-10-25|0.2556|2013-11-17
2025-04-13 21:10:40|WEEKLY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-9.9229050414151|45|1.0676350042683||0|0|0.49499|6.55|-0.06052|30|-0.060524999811477|30|26.32|-0.09558|-0.00219|-0.065136038295356|-0.069217631155705|32.796134599325|37.35461635445|32.10784467263|0.591|0.5|0.23086|22|8|0.00017802568218299|0.081815232744783|35.610000610352|2014-03-09|-0.27048|2020-03-22|0.41466|2020-04-12
2025-04-13 21:10:40|WEEKLY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|-57.013343872057|2|3.3977813924108||0|0|0.02081|45.64|0.16642|74|0.16641645841436|74|62.93|0.05523|0.1032|0.086781109174919|0.2284854017265|202.69819730683|572.57813563893|909.16333790951|0.7|0.4|0.16464|30|17|0.0018193541556379|0.06003386447856|61.665000915527|2024-12-01|-0.1424|1994-10-23|0.19017|1994-10-30
2025-04-13 21:10:41|WEEKLY|02679|16248|/equities/hci|R2000VALUE|116.85772886714|29|10.88705914093|0.3843|1|2|0.36123|146.55|-0.14422|15|0.79561056484745|69|44|0.2623|0.38229|0.14773093334456|0.23496300636862|272.2366159075|285.94604405113|2344.8000488281|0.579|0.368|0.2269|19|9|0.0053479050925926|0.081638877314815|151.88000488281|2025-04-06|-0.29688|2008-10-12|0.33528|2020-08-09
2025-04-13 21:10:42|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
2025-04-13 21:10:44|WEEKLY|02681|8162|/equities/mbia-inc|R2000VALUE|-6.5391737568953|3|0.77264127296138|0.2176|-1|1|0.21756|3.92|0.03246|19|0.032458833928955|19|33.95|-0.09867|0.03604|-0.031782635086149|0.026472480248086|1.451567015425|16.96593671379|55.056181731752|0.638|0.414|0.29176|58|27|0.0028722881785895|0.087331953323186|76.019996643066|2007-02-04|-0.57529|2018-11-18|0.8209|2023-12-10
2025-04-13 21:10:46|WEEKLY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-2.8938838558053|14|0.3026612903229|0.3197|-1|1|0.3197|1.83|-0.2358|7|-0.23579543414872|7|39.4|0.07862|0.09877|0.067731624665201|-0.012794763562275|130.83535223804|88.073056875578|9.8760303239167|0.7|0.4|0.24715|10|8|-0.0010632923832924|0.081810098280098|19.202632904053|2019-02-03|-0.65645|2020-03-22|1.10487|2020-04-12
2025-04-13 21:10:47|WEEKLY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-17.275208326407|25|1.1667360770132||0|0|0.32112|14.08|-0.1172|14|-0.11719655366314|14|38.5|-0.00315|0.05151|-0.038914352621132|-0.095494384355936|79.3786726901|66.850264601191|76.563351772766|0.5|0.4|0.17592|10|2|0.00046161369193154|0.069117383863081|32.369998931885|2022-01-02|-0.33007|2020-03-22|0.19707|2019-01-06
2025-04-13 21:10:47|WEEKLY|02684|100226|/equities/cara-therapeutic|R2000VALUE|2.8717473757923|12|0.78412822570222||0|0|-0.18197|4.9|-0.26084|43|-0.26084479720232|43|33.71|-0.0663|0.07513|-0.029614798407552|0.046707001162397|69.214176298763|104.06581912308|3.1629228978068|0.294|0.235|0.41222|17|4|-1.3441780821918E-5|0.14848455479452|355.76760864258|2021-04-11|-0.50835|2021-05-02|0.61298|2024-12-22
2025-04-13 21:10:48|WEEKLY|02685|16088|/equities/flushing-financial|R2000VALUE|-14.855557574351|6|1.170185928053||0|0|0.19498|10.9|-0.10272|33|-0.10271704274761|33|47.66|-0.01407|0.042|0.061643866564209|0.069432427054046|169.24608843543|158.11050750823|253.48835197767|0.5|0.344|0.22253|32|10|0.0016739346405229|0.065992320261438|31.959999084473|2017-01-08|-0.2774|2020-03-22|0.27521|2009-08-09
2025-04-13 21:10:50|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
2025-04-13 21:10:52|WEEKLY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-10.956181682648|106|1.1087272688753|0.4725|-1|1|0.47249|7.67|0.30316|12|0.30316242722712|12|33.87|0.11115|0.18281|0.19452335640576|0.26016186606381|2789.6594148404|3020.6871747247|399.47917956936|0.5|0.37|0.24691|46|15|0.0034142874323512|0.090592579675286|44.029998779297|2018-02-04|-0.40922|2009-03-08|0.62836|2008-11-30
2025-04-13 21:10:53|WEEKLY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|-12.264769460867|4|0.93742303918138||0|0|0.14286|9.06|-0.09426|36|-0.094258815276637|36|37.92|-0.01673|0.02305|-0.056542149486154|-0.028711239165748|66.427791302785|82.590813505887|127.06872754836|0.5|0.417|0.17676|12|5|0.0013379475982533|0.058788886462882|15.564999580383|2022-11-06|-0.22884|2023-05-07|0.13706|2020-04-12
2025-04-13 21:10:53|WEEKLY|02689|102896|/equities/first-midil|R2000VALUE|-38.857828699991|14|2.7992762206147|0.1032|-1|1|0.10321|31.02|0.15618|76|0.15617883316882|76|25.41|0.01104|0.08511|0.05986273281462|0.13762824963122|264.83608452987|555.36937550857|805.71431756241|0.51|0.314|0.10542|51|16|0.0027932467532468|0.038729388846448|45.840000152588|2021-11-07|-0.48067|1997-07-13|0.97751|1997-06-15
2025-04-13 21:10:54|WEEKLY|02690|15684|/equities/career-education|R2000VALUE|23.993452408978|89|1.7478974656555|0.7694|1|2|0.62084|25.82|-0.05898|25|-0.058977715010024|25|28.26|-0.07646|0.02907|-0.038260169529605|0.044715477613212|2.9297733098666|90.5032322745|1032.799987793|0.681|0.404|0.30214|47|20|0.0046628036723164|0.097926892655367|70.910003662109|2004-04-25|-0.53469|2011-11-06|0.91054|2013-10-27
2025-04-13 21:10:56|WEEKLY|02691|16900|/equities/preferred-bank|R2000VALUE|-93.756485972828|2|5.7904946121993||0|0|-0.00395|76.31|0.26868|89|0.26868096283199|89|45.67|0.11881|0.18455|0.28410848644332|0.43619901548751|372.49962270295|799.39151174053|345.60687419507|0.542|0.417|0.24943|24|9|0.0033738650865998|0.076243573381951|224.19999694824|2007-02-11|-0.34779|2008-10-12|0.94191|1998-10-25
2025-04-13 21:10:57|WEEKLY|02692|15627|/equities/camden-national|R2000VALUE|-46.234224247537|2|3.093908285963||0|0|0.00055|36.44|-0.03161|37|-0.031606969274312|37|32.57|-0.06499|-0.01794|-0.050370132986042|-0.016694323540771|19.295219952418|60.969755580351|214.35293309829|0.591|0.432|0.19143|44|19|0.0015352440725244|0.060433152022315|52.159999847412|2022-01-30|-0.33072|2011-07-31|0.3367|2000-04-09
2025-04-13 21:10:58|WEEKLY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|-32.936476980376|50|2.7654922123511||0|0|0.43348|24.91|-0.26631|9|0.073258778553443|29|28|-0.06139|0.01741|-0.035029045396553|0.026802588074071|22.069583246312|94.548370364746|146.96164440226|0.588|0.382|0.26757|34|12|0.0030156943056943|0.09111962037962|58.229999542236|2024-03-03|-0.3436|2008-10-12|0.65036|2020-04-12
2025-04-13 21:10:59|WEEKLY|02694|8284|/equities/nabors-inds|R2000VALUE|-53.814479133105|17|8.2564764885823||0|0|0.46457|28.79|-0.34509|8|-0.34508793380997|8|36.42|-0.01474|0.07727|-0.063332267314464|0.020379934775038|0.94245333419812|49.633416267275|6.2671428032379|0.484|0.297|0.38642|64|24|0.0034641201533873|0.1196414955262|2529|2008-07-06|-0.61522|2020-03-15|1.66525|1986-09-14
2025-04-13 21:11:00|WEEKLY|02695|15907|/equities/digi--international|R2000VALUE|-33.744095657646|2|2.9730319494605||0|0|-0.0709|25.83|-0.16942|33|-0.16942148488925|33|38.54|0.06162|0.14612|0.17761604759673|0.37978262660155|252.99309759481|973.37146532489|711.57022339886|0.521|0.292|0.29987|48|21|0.0034855969746083|0.10274456509995|43.680000305176|2022-11-27|-0.36449|1996-07-07|0.34914|2008-11-02
2025-04-13 21:11:03|WEEKLY|02696|16301|/equities/heritage-commerce|R2000VALUE|-10.661093576|14|0.7070312047158||0|0|0.056|8.26|-0.05509|25|-0.055091399461036|25|57.33|0.04501|0.10752|-0.077070003195387|-0.12317341456172|19.544602294532|36.279833731492|87.965920414003|0.625|0.292|0.25374|24|11|0.0014589560835133|0.075083376529878|27.340000152588|2007-02-11|-0.33333|2009-11-01|0.45089|2009-03-22
2025-04-13 21:11:04|WEEKLY|02697|21162|/equities/glatfelter|R2000VALUE|-21.705161148176|166|2.3100536842694|0.9204|-1|1|0.92043|15.04|-0.12373|14|-0.12372859899284|14|28.72|-0.02963|0.02895|-0.0020095399801327|0.065873719585612|38.016862185796|301.33901081997|60.35070923047|0.566|0.342|0.17494|76|32|0.0011138032367973|0.066041895229983|416|2014-02-16|-0.27469|2023-08-06|0.66176|2024-02-11
2025-04-13 21:11:05|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
2025-04-13 21:11:06|WEEKLY|02699|21015|/equities/costamare-inc|R2000VALUE|-11.212764272692|32|0.84592151959808||0|0|0.31635|8.99|-0.14103|18|-0.14102566634699|18|36.1|0.01501|0.08041|0.083265620208625|0.07753998037057|171.01747457112|140.04635015092|76.510636349942|0.55|0.45|0.23575|20|6|0.0012306374501992|0.081429508632138|24.940000534058|2014-07-27|-0.25364|2020-03-15|0.27096|2020-10-04
2025-04-13 21:11:07|WEEKLY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-32.705767921128|36|2.9423894925227||0|0|0.24755|24.53|-0.15391|23|-0.15390606003243|23|29.21|0.03648|0.11779|0.077744087615472|0.253581807576|34.531549807604|172.00108532016|218.04445054796|0.643|0.393|0.278|28|14|0.003367080890973|0.088556154747949|75.690002441406|2015-02-01|-0.47256|2008-12-21|0.54219|2009-05-10
2025-04-13 21:11:08|WEEKLY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-11.28208069189|17|0.78569365933074|0.1778|-1|1|0.17782|8.6|-0.00509|21|-0.0050890854426774|21|39.8|-0.02057|0.06078|-0.097118657198046|-0.097118657198046|64.735183595518|64.735183595518|38.861277485796|0.4|0.4|0.17555|10|4|-0.00090253623188406|0.056330507246377|23.989999771118|2017-05-28|-0.39205|2020-03-22|0.5664|2020-03-29
2025-04-13 21:11:09|WEEKLY|02702|16884|/equities/pdf-solutions|R2000VALUE|-25.020700953344|37|2.5738503044663|0.3858|-1|1|0.38583|18.29|-0.18142|5|-0.18141836689648|5|37.53|0.07312|0.16369|0.13240602244862|0.34104543235715|111.21748224173|704.85152054675|120.72608169017|0.531|0.344|0.33218|32|13|0.0027731689571544|0.10350724333064|48.017101287842|2023-07-16|-0.31986|2008-02-10|0.36585|2001-10-07
2025-04-13 21:11:10|WEEKLY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|-24.746934119218|17|2.5205803940754|0.3048|-1|1|0.30478|17.45|-0.07544|7|0.29927931123828|53|28.44|-0.05468|0.02394|0.015066183608444|0.045557209178931|37.008239461413|197.02590237515|1572.0721205453|0.537|0.415|0.23804|82|30|0.0029548935264055|0.080282397785349|39.305000305176|2024-03-31|-0.34198|2020-03-22|0.48333|1987-05-10
2025-04-13 21:11:11|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
2025-04-13 21:11:12|WEEKLY|02705|1122391|/equities/cleanspark|R2000VALUE|-12.974745786204|32|1.917915276691||0|0|0.07293|7.5|-0.42007|30|-0.4200716657204|30|21.32|-0.83977|0.91732|0.97955458415475|1.9143006121269|-1.3936697348237|1355.2658303191|2884.6154904224|0.737|0.474|0.64347|19|9|0.05491495412844|0.23814587155963|150.10000610352|2018-09-23|-0.63115|2018-02-18|15.26016|2015-03-01
2025-04-13 21:11:14|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
2025-04-13 21:11:15|WEEKLY|02707|16299|/equities/healthstream|R2000VALUE|29.259155094978|77|1.7060035856006|0.3044|1|1|0.30438|32.14|-0.0366|25|0.0089134548633951|41|39.61|0.01026|0.17034|0.21708193701851|0.52957817295805|-32.918063568665|409.87983989628|421.7847752276|0.645|0.387|0.28455|31|15|0.0040304217791411|0.10917518404908|39.770000457764|2013-10-20|-0.43353|2000-05-28|0.6|2000-06-04
2025-04-13 21:11:16|WEEKLY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-5.2568193448082|62|0.50560644509048||0|0|0.59127|3.56|-0.18522|28|-0.18521979606713|28|51.25|0.03571|0.06504|0.049973111358221|-0.0042538473508812|138.47822184644|94.192728229287|20.011240919456|0.667|0.5|0.15412|12|6|-0.00040933431952663|0.057802544378698|18.040000915527|2012-05-06|-0.52332|2020-04-05|0.94033|2020-04-12
2025-04-13 21:11:17|WEEKLY|02709|16797|/equities/orthofix-internat|R2000VALUE|-18.75450871049|2|1.5231695892369|0.0624|-1|1|0.06241|13.67|-0.05698|70|-0.11138477265595|79|42.98|0.02328|0.07822|0.088749017127915|0.15918249774749|277.56147617704|459.30123690965|130.19047691709|0.525|0.35|0.23898|40|18|0.0018461220930233|0.082319441860465|74.440002441406|2019-03-03|-0.4|1995-10-22|0.43843|2008-11-02
2025-04-13 21:11:18|WEEKLY|02710|39144|/equities/mrc-global|R2000VALUE|-13.675010076293|6|1.2685700625607||0|0|0.11246|10.26|-0.03344|55|-0.033444784051376|55|33.65|-0.11121|0.00839|-0.088286530292737|-0.088286530292737|38.614105633529|38.614105633529|49.326925986617|0.45|0.45|0.28396|20|6|0.0013642182890855|0.09226907079646|34.139999389648|2013-05-26|-0.32806|2020-03-15|0.34392|2020-04-12
2025-04-13 21:11:21|WEEKLY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-156.06095174189|14|7.3886516996092|0.0783|-1|1|0.07835|133.28|0.07649|131|0.73484608713804|85|49.67|0.21986|0.3623|0.4343505688884|0.69440886242682|3577.8841039395|3627.2113275995|1643.4032604374|0.667|0.4|0.2334|30|13|0.0044439920159681|0.093003825681969|231.83999633789|2015-12-06|-0.36818|2000-05-28|0.46774|2000-08-20
2025-04-13 21:11:22|WEEKLY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|-29.452875961693|3|1.8176253205642|0.1116|-1|1|0.11158|23.25|0.18149|87|0.18148986577863|87|33.67|-0.00928|0.03091|0.081656992418578|0.13928309373766|136.33385281955|146.13547000273|115.96010416312|0.5|0.333|0.17203|12|5|0.0016695566502463|0.065669827586207|32.889999389648|2024-12-01|-0.25504|2020-03-15|0.32763|2020-04-12
2025-04-13 21:11:23|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
2025-04-13 21:11:24|WEEKLY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-2.3096469674687|45|0.35654898597732||0|0|0.60265|1.2|-0.07362|26|-0.073619635042589|26|15.72|-0.07547|-0.02339|-0.12447917421176|-0.060676985114955|11.86869423562|55.009660441245|12.000000476837|0.722|0.5|0.20411|18|5|-0.0038849541284404|0.10151844036697|13.920000076294|2021-01-03|-0.25902|2022-03-06|0.29078|2023-05-21
2025-04-13 21:11:25|WEEKLY|02715|1080084|/equities/brightview-holdings|R2000VALUE|-16.218799885309|8|1.2396398950208||0|0|0.0201|13.16|-0.08516|20|-0.085164882490101|20|43.38|0.14458|0.19789|0.04760339773437|0.020714332076043|118.72338541273|105.22604111847|59.954439134378|0.5|0.375|0.28591|8|3|0.00063697740112994|0.088535706214689|23.420000076294|2018-08-05|-0.25499|2020-03-15|0.31829|2020-03-29
2025-04-13 21:11:27|WEEKLY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-16.564111391408|41|1.553037219479|0.3524|-1|1|0.3524|12.68|-0.09226|53|-0.092257756109087|53|43.67|0.17234|0.22242|-0.11616792723189|-0.08009061539043|33.568727684858|61.269449703378|34.27027109507|0.583|0.333|0.36747|12|8|0.0021437765957447|0.11895085106383|50.830001831055|2014-09-14|-0.41003|2016-01-17|0.881|2016-01-31
2025-04-13 21:11:28|WEEKLY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-3.8771622878239|47|0.49905409753074||0|0|0.66618|2.29|-0.14783|8|-0.1478260905621|8|33.7|-699.54748|-611.76388|0.14126019431657|0.18601182989435|140.97459366362|135.45008491702|246236.5602963|0.7|0.5|0.42532|10|6|24.79349308094|0.12035190600522|17.244571685791|2018-10-14|-0.53788|2020-03-15|9495.18555|2017-09-17
2025-04-13 21:11:28|WEEKLY|02718|100205|/equities/amark-preci|R2000VALUE|-30.978623137869|23|2.8621075106983||0|0|0.24573|23.82|0.00022|31|0.00021872208220319|31|34.69|-0.01469|0.08877|0.033403705547911|0.32166315708586|46.993713476591|181.33898819858|409.2783332002|0.5|0.25|0.29138|16|5|0.0043892201039861|0.090940017331023|47.389999389648|2024-09-22|-0.22111|2023-02-12|0.51985|2020-03-29
2025-04-13 21:11:30|WEEKLY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|-27.450698114338|24|3.6238892607935||0|0|0.20803|17.17|0.04532|45|0.045323073501989|45|50.63|0.32985|0.40286|0.44426502880558|0.62847799835838|477.42828281661|318.31560343444|97.94637423702|0.875|0.5|0.41035|8|6|0.0056852336448598|0.13452462616822|134|2018-02-25|-0.73668|2019-11-10|0.94927|2017-10-15
2025-04-13 21:11:31|WEEKLY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-15.324132764458|44|1.1672110041379|0.4558|-1|1|0.45575|11.5|-0.09918|23|-0.21583059022128|27|38.35|-0.01731|0.04787|0.035001120851034|0.075795060162265|154.07940386012|265.39797352479|190.71309452517|0.7|0.4|0.21011|60|32|0.0015328498293515|0.069613310580205|38.75|1997-09-28|-0.45434|1984-08-05|0.29091|1992-01-05
2025-04-13 21:11:33|WEEKLY|02721|24354|/equities/unitil-corp|R2000VALUE|-62.016715765365|14|3.1093315482589|-0.086|-1|1|-0.086|56.7|0.00442|55|0.0044247699934943|55|29.47|-0.02167|0.01393|0.0039339010692813|0.038410247558868|78.956279122017|176.39963447122|774.59015619218|0.571|0.329|0.10752|70|25|0.001429359344894|0.038862360308285|65.758399963379|2020-02-23|-0.1934|2020-03-22|0.20892|1986-03-23
2025-04-13 21:11:34|WEEKLY|02722|21245|/equities/cpb-inc|R2000VALUE|-30.473712569213|2|2.0079042533158||0|0|-0.00167|24.02|0.25681|69|0.25681339822451|69|42|-0.00165|0.0618|0.026709891716618|0.10099320789887|88.246214041039|264.56970281293|47.620937969345|0.609|0.348|0.20682|46|22|0.001549498189343|0.072524376616658|798.97998046875|2007-02-25|-0.41766|2011-03-06|0.58034|2010-04-25
2025-04-13 21:11:35|WEEKLY|02723|16218|/equities/great-southern-ba|R2000VALUE|-63.484943139302|2|4.0232476436339||0|0|0.02148|50.56|-0.13749|37|-0.13748526114147|37|51|0.091|0.19864|0.23097181706322|0.36533251233134|645.27405988919|3370.1865969786|6741.3335164388|0.639|0.5|0.19216|36|13|0.0031929395753947|0.058140489929233|68.014999389648|2024-11-10|-0.31179|2008-10-12|0.47934|1993-07-25
2025-04-13 21:11:36|WEEKLY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-34.075692946833|4|2.8362979276715|0.1294|-1|1|0.12945|24.95|-0.21997|24|-0.18623063647142|8|31.65|-0.04686|0.00362|0.0079753982013121|0.037271347770329|65.533540859144|114.34709197738|164.0368224876|0.65|0.4|0.18762|40|21|0.0016777856579984|0.06670060677699|42.189998626709|2022-11-13|-0.32121|2020-03-22|0.43954|2009-03-15
2025-04-13 21:11:37|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
2025-04-13 21:11:39|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
2025-04-13 21:11:40|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
2025-04-13 21:11:41|WEEKLY|02728|24439|/equities/argan|R2000VALUE|-176.72376834659|6|24.218802263605||0|0|-0.30202|148.17|-0.08604|70|-0.086036858127458|70|40.44|0.03521|0.18638|0.063818582431437|0.13589656548522|71.208119753752|207.84671355591|2195.1110839844|0.472|0.333|0.28571|36|8|0.0050958521560575|0.086385263518138|191.46000671387|2025-01-26|-0.40692|2001-10-14|1.1|2003-01-05
2025-04-13 21:11:42|WEEKLY|02729|16234|/equities/hafc|R2000VALUE|-26.486526264488|14|1.9438421771723|0.0439|-1|1|0.04395|20.45|0.17861|25|0.17861268423778|25|47.61|0.1425|0.21481|0.24892308210228|0.35109421353364|766.51147872277|1160.6730153274|241.72577624974|0.424|0.333|0.20349|33|10|0.0023629987373737|0.074186414141414|185.44000244141|2007-01-07|-0.31863|2009-06-28|0.81667|2010-01-24
2025-04-13 21:11:43|WEEKLY|02730|48652|/equities/orchid-isla|R2000VALUE|-7.838219817323|3|0.53972329558349|0.1997|-1|1|0.19974|6.13|-0.18617|16|-0.10476186637705|46|52.67|0.07101|0.09615|0.029628388330595|-0.05476767153514|107.52482980339|84.044863773907|8.2837839384337|0.5|0.25|0.18215|12|7|-0.0025259779179811|0.059892791798107|77|2013-02-24|-0.34797|2020-03-15|0.54237|2020-04-12
2025-04-13 21:11:44|WEEKLY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-26.188148892036|2|1.9318829894432|0.009|-1|1|0.00899|19.85|0.11145|38|0.11144850170392|38|32.85|-0.02338|0.05402|0.017494032414958|0.035645927792981|89.302117729318|114.01420771079|554.46929621498|0.565|0.391|0.13647|46|14|0.0020676124338624|0.050835502645503|47.770000457764|2019-12-29|-0.48539|2013-09-22|0.23327|2016-11-13
2025-04-13 21:11:45|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
2025-04-13 21:11:46|WEEKLY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|-23.634826944819|49|2.3649423276552||0|0|0.38787|17.66|-0.07902|42|-0.079020703618338|42|28.77|-0.05523|0.04673|-0.0046356331472419|0.091827745026386|27.179158544362|156.00064264302|96.555489138437|0.567|0.4|0.30327|30|10|0.0030487156970362|0.10875385290889|55.740001678467|2013-06-02|-0.39802|2008-10-12|0.40119|2016-12-11
2025-04-13 21:11:47|WEEKLY|02734|15421|/equities/anika-therapeutics|R2000VALUE|-17.93108097593|24|1.4162769843474||0|0|0.17483|13.64|-0.27052|48|-0.27052070618026|48|37.34|0.06883|0.21903|0.069785791105423|0.21319184108498|9.6089714476986|74.235722317549|303.1111187405|0.591|0.364|0.31781|44|19|0.0044467106842737|0.11470340936375|75.714996337891|2019-10-27|-0.7425|2000-06-04|0.55208|1994-01-02
2025-04-13 21:11:48|WEEKLY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|-8.3403970168414|5|0.65763231669472||0|0|0.13113|6.56|-0.21923|13|-0.21923473307475|13|35.36|-0.03154|0.02929|0.037885695940493|-0.0076834208603514|120.3906529626|76.271240613456|32.125366886728|0.591|0.409|0.18763|22|9|0.00019644501278772|0.065805895140665|31.469999313354|2015-02-01|-0.44771|2020-03-22|0.51148|2020-04-12
2025-04-13 21:11:50|WEEKLY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|-7.7680681502209|4|0.69935610411517||0|0|0.08125|5.88|-0.11389|34|-0.08999997919256|26|32.5|-0.11747|-0.02895|-0.098610235650532|-0.12699375383572|52.710805084921|66.142926304|47.972707589048|0.5|0.25|0.23743|12|4|-0.0003364631043257|0.076123944020356|15.31493473053|2021-03-14|-0.30167|2024-08-04|0.23902|2024-11-03
2025-04-13 21:11:51|WEEKLY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|-35.207893811742|14|2.1834645149044||0|0|0.09846|27.56|0.02383|56|0.023826232097378|56|47.02|-0.06552|0.16754|0.14444098522601|0.53811393759875|-4052.6880592281|3184.7823824965|7874.285695796|0.5|0.304|0.20047|46|16|0.003751484375|0.055097624080883|48.5|2017-12-03|-0.20342|2020-03-22|3.89344|2016-03-27
2025-04-13 21:11:52|WEEKLY|02738|15529|/equities/barrett-business|R2000VALUE|38.027451692548|87|2.139655539954|0.6731|1|1|0.67307|39.84|0.08729|61|0.087293967126172|61|47.39|0.27597|0.42792|-0.024156936655313|-0.012727903032237|30.722340896552|49.834489088751|5858.8234902253|0.545|0.333|0.27712|33|16|0.0047704|0.089786375757576|44.970001220703|2025-01-19|-0.4635|2014-11-02|0.71429|2003-07-13
2025-04-13 21:11:53|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
2025-04-13 21:11:54|WEEKLY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|-10.661063948406|14|0.72881916735576|0.0982|-1|1|0.0982|9|-0.00365|9|-0.0036462455516731|9|35.15|-0.00557|0.08171|0.083081948909971|0.12932592405483|181.5635581112|227.80380685241|51.575928977117|0.8|0.45|0.28179|20|11|0.0016874581005587|0.09680311452514|24.569999694824|2014-08-24|-0.40513|2015-10-18|0.60851|2016-01-31
2025-04-13 21:11:56|WEEKLY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|-4.4039506586952|31|0.58215021002832||0|0|0.15409|2.69|0.31119|32|0.31118885928293|32|22.42|-0.32069|0.02483|-0.00014955020113738|0.026256127050265|76.674484201756|85.521438094111|21.434263078389|0.5|0.333|0.62195|12|3|0.0080796655518395|0.20037210702341|33.097499847412|2021-09-26|-0.62763|2024-09-15|1.83086|2021-08-15
2025-04-13 21:11:57|WEEKLY|02742|15952|/equities/dxp-enterprises|R2000VALUE|-107.3772707162|6|10.623257007126|-0.0058|-1|1|-0.00578|79.145|0.4007|17|0.40069618803117|17|35.8|0.15817|0.35268|0.038725793361397|0.13839650747841|56.38353624688|298.84599008993|1055.2666219076|0.45|0.35|0.32941|40|12|0.0070004314544189|0.11612839248434|116.87999725342|2014-01-05|-0.44203|1999-11-07|1.42424|2001-05-20
2025-04-13 21:11:58|WEEKLY|02743|41234|/equities/re-max-holding|R2000VALUE|-10.672735062223|8|1.0475783636111|0.2141|-1|1|0.21405|7.16|-0.1355|26|-0.13549748015337|26|37.13|-0.00608|0.05455|-0.032002205029635|-0.060666659833847|64.339524128093|61.209745705894|23.677248351868|0.563|0.375|0.24163|16|7|-0.00068141430948419|0.078407587354409|67.5|2017-10-29|-0.35283|2020-03-22|0.44012|2020-04-12
2025-04-13 21:11:59|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
2025-04-13 21:12:00|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
2025-04-13 21:12:02|WEEKLY|02746|17521|/equities/vse-corp|R2000VALUE|88.263867501697|7|12.597406706854|-0.0511|1|1|-0.05114|112.44|-0.28233|7|0.66895440572052|82|29.14|-0.039|0.07426|0.028423818265769|0.13214450299102|-2.0762490734153|578.47642672662|9777.3917193494|0.479|0.315|0.24407|73|23|0.004682447257384|0.082653422409751|128.7200012207|2025-03-30|-0.52395|2011-05-29|0.72324|2004-10-03
2025-04-13 21:12:03|WEEKLY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|3.8921983267396|23|1.0886404745123|0.6968|1|1|0.69676|7.33|-0.46131|24|-0.46131142701787|24|47.8|-0.0021|0.04964|0.22432821063943|-0.46131142701787|102.88817393|53.869|14.883248576053|0.4|0.2|0.49821|5|2|-0.00035429118773946|0.1647453256705|109.172996521|2021-02-14|-0.28923|2021-02-28|0.60143|2025-03-30
2025-04-13 21:12:04|WEEKLY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-20.742510067081|12|1.5591701622326||0|0|0.24|15.2|-0.2151|11|-0.21510157044174|11|37.67|-0.00474|0.0381|-0.012479132766117|0.0092595099824698|76.530020696809|91.899680473206|67.796609088048|0.667|0.5|0.18887|12|7|0.00010771058315335|0.066500734341253|37.581001281738|2017-01-01|-0.22469|2020-03-22|0.1718|2020-11-15
2025-04-13 21:12:05|WEEKLY|02749|16063|/equities/first-community-b|R2000VALUE|35.484677442078|97|3.1804711139361|0.3502|1|2|0.29289|37.58|-0.13876|23|0.23803426753308|56|39.45|-0.01666|0.03085|-0.038814839435538|0.027092432295247|33.835817864391|97.164575578725|318.47458664078|0.474|0.263|0.19119|38|12|0.0017365642633229|0.063398551724138|46.716453552246|2024-11-10|-0.29532|2009-03-08|0.32367|2009-03-15
2025-04-13 21:12:06|WEEKLY|02750|17022|/equities/republic-bancorp|R2000VALUE|-74.265880790438|2|4.6617642066139||0|0|0.0041|60.66|0.29955|127|0.29955197856803|127|63.14|0.12172|0.18865|0.066350022980582|0.14456161976436|166.88566712581|211.14187221562|525.19479520071|0.545|0.318|0.21905|22|10|0.0024221151079137|0.073098345323741|80.680000305176|2024-12-01|-0.24611|2008-10-26|0.4707|2000-07-02
2025-04-13 21:12:08|WEEKLY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|18.984221175714|69|2.1208594227244|0.4179|1|2|0.32992|22.05|-0.23271|32|2.077803240616|118|42.52|-0.05385|0.24513|0.1561379035884|0.42444053734896|37.911865728486|471.41474002652|359.120516556|0.762|0.429|0.45124|21|10|0.0078106347554631|0.15473776274714|26.158000946045|2025-03-30|-0.70205|2012-11-11|1.225|2010-04-18
2025-04-13 21:12:09|WEEKLY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|20.202268700065|28|3.4168577024477||0|0|-0.2463|20.9|-0.59735|9|1.1565217638544|54|29.38|0.00365|0.09587|0.086406329502822|0.1219706262423|266.63785757837|507.6804215442|162.26707634185|0.544|0.38|0.24533|79|28|0.0026477768313458|0.086059727427598|75.430000305176|2007-07-22|-0.38615|2020-03-15|0.65245|1991-02-17
2025-04-13 21:12:10|WEEKLY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-3.7519416633102|48|0.37231389094898||0|0|0.5684|2.65|-0.32004|25|-0.32004429146696|25|28.88|-0.11064|-0.02107|-0.13367409597342|-0.17498818984529|24.114063866561|23.652287054233|7.0666669209798|0.563|0.438|0.27911|16|4|-0.00041579567779961|0.09333094302554|57.310001373291|2016-04-17|-0.7062|2020-03-22|1.02963|2022-07-10
2025-04-13 21:12:11|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
2025-04-13 21:12:12|WEEKLY|02755|32395|/equities/fossil-inc|R2000VALUE|-1.8979415162053|3|0.3006305053382|0.131|-1|1|0.13098|0.9733|-0.22759|41|-0.2275862290091|41|39.62|0.0994|0.25414|0.27274013972084|0.2939627436504|5869.5338320517|1780.143268066|59.711655399438|0.595|0.405|0.34958|42|18|0.0035051980792317|0.1150343577431|139.19999694824|2012-04-08|-0.41237|2015-11-15|0.7321|2018-02-18
2025-04-13 21:12:15|WEEKLY|02756|16576|/equities/mercantile-bank|R2000VALUE|-51.117181078476|2|3.700727229609|0.0233|-1|1|0.02332|38.53|0.24393|89|0.24393117142243|89|47.5|0.03262|0.117|0.14264411846603|0.29163481860366|254.17236131761|1049.4368747831|493.3418573827|0.5|0.367|0.20378|30|10|0.0024193127629733|0.072310315568022|52.979999542236|2024-12-01|-0.26043|2008-11-09|0.35979|2010-11-14
2025-04-13 21:12:16|WEEKLY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-32.084346785799|43|2.5039491701971|0.1383|-1|1|0.1383|24.86|-0.16036|6|-0.16036088856244|6|28.54|-0.10312|-0.02163|-0.07951875861897|0.0058566717306683|22.983910031069|93.644598492499|194.21875187429|0.625|0.375|0.20321|24|11|0.0021322696011004|0.07123689133425|35.930000305176|2024-05-26|-0.23902|2024-02-04|0.17309|2011-07-17
2025-04-13 21:12:17|WEEKLY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-23.250508306502|2|1.7951691939032||0|0|-0.00853|17.74|-0.08835|34|-0.088351720706529|34|57.33|0.09484|0.16798|0.021074220380879|-0.088351720706529|103.0620325|91.165|62.974794899085|0.333|0.167|0.27936|6|1|0.00078371014492754|0.099466057971015|259.23001098633|2018-09-09|-0.16345|2018-12-16|0.59446|2018-09-09
2025-04-13 21:12:17|WEEKLY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|-41.520232743892|2|2.575077555866||0|0|-0.08138|36.41|1.15695|127|1.1569506027851|127|35.35|0.04871|0.10891|0.13274854282235|0.21850381138249|577.22122891345|742.31809258218|169.34883649959|0.521|0.313|0.19005|48|15|0.0017987809187279|0.064508686690224|58.25|1996-05-19|-0.44867|2002-07-28|0.48276|2002-08-04
2025-04-13 21:12:18|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
2025-04-13 21:12:21|WEEKLY|02761|17356|/equities/titan-machinery-i|R2000VALUE|13.690741007722|11|2.3557691498653|-0.1271|1|1|-0.12714|16.34|-0.00994|31|-0.0099415689067394|31|38.91|-0.05079|0.08967|0.072790273109435|0.078543683374493|114.18995486503|106.93282431747|167.58974515475|0.478|0.391|0.33165|23|9|0.0034601215469613|0.10755856353591|47.869998931885|2023-03-12|-0.30578|2023-03-19|0.41549|2008-12-14
2025-04-13 21:12:22|WEEKLY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|-15.638059932069|37|1.1468533933413||0|0|0.27408|13.19|-0.06892|37|-0.15858805089005|5|41.38|-2.18805|3.038|4.7373199816835|7.7080587812481|14348.382437026|6395.8410235451|57.598252402197|0.625|0.375|0.43296|16|7|0.09550611747851|0.12182664756447|210.91000366211|2014-07-27|-0.44539|2016-02-14|68.49333|2014-07-20
2025-04-13 21:12:22|WEEKLY|02763|15753|/equities/comtech-tele|R2000VALUE|-3.0161075450112|23|0.55538584315543|0.4886|-1|1|0.48864|1.35|-0.40541|5|-0.40540538944117|5|40.63|0.07867|0.18322|0.15093175768046|0.2498578567766|206.33350886461|890.93115880377|23.519165116254|0.611|0.426|0.35599|54|24|0.0037748646209386|0.13101385830325|58|2007-10-14|-0.40022|2009-03-15|0.8975|1999-07-11
2025-04-13 21:12:24|WEEKLY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|-13.985322795421|2|0.75760756668459||0|0|0.06101|11.39|-0.01521|68|-0.015211325028035|68|60.56|0.34063|0.43536|0.32677372934323|0.39706608505236|1730.3921706384|819.34727600661|18.983333905538|0.469|0.313|0.15841|32|7|0.0014265549252192|0.070469994842702|195|1993-10-24|-0.56893|2000-04-23|1.24889|2000-09-03
2025-04-13 21:12:25|WEEKLY|02765|942325|/equities/vectrus-inc|R2000VALUE|-57.987853694733|17|5.2931251080828||0|0|-0.01796|49.89|0.04924|38|0.049239976068103|38|33.44|-0.04437|0.05576|0.067703814787103|0.14013189086256|137.66065226761|161.41921542027|216.91304082456|0.438|0.25|0.24636|16|6|0.0033926860254084|0.081996914700544|69.75|2024-11-17|-0.46915|2016-10-02|0.33252|2016-11-13
2025-04-13 21:12:26|WEEKLY|02766|17038|/equities/resources-connect|R2000VALUE|-7.4468433405356|132|0.70061443730847||0|0|0.66246|5.35|0.21564|83|0.21564112652091|83|29.92|-0.10466|-0.03951|-0.054189373417191|-0.036527367716693|14.550292048603|38.317662909414|66.874998807907|0.684|0.421|0.24517|38|20|0.0011404337539432|0.077639329652997|36.209999084473|2007-07-15|-0.2242|2007-09-30|0.24382|2004-03-28
2025-04-13 21:12:27|WEEKLY|02767|52321|/equities/aemetis-inc|R2000VALUE|-2.874680151425|12|0.42974406179255|0.2638|-1|1|0.26376|1.605|-0.45906|9|-0.4590570835576|9|43.95|-0.01391|0.16975|0.10404640964921|0.15840547113816|38.862044055274|61.891278928315|0.89166667726305|0.682|0.318|0.66272|22|14|0.0079510327198364|0.24305411042945|390|2006-07-09|-0.85075|2008-12-21|1.13043|2018-03-18
2025-04-13 21:12:28|WEEKLY|02768|17341|/equities/first-financial-corp|R2000VALUE|-53.058372701073|1|3.4183534482512||1|0|0|42.72|0.04683|38|0.04683280065961|38|37.02|-0.03498|0.01155|0.00020598340997785|0.068813777422619|56.26133288681|189.44405865308|590.87138461969|0.565|0.348|0.1513|46|19|0.0017944157369348|0.053951949500881|53.599998474121|2025-02-16|-0.217|2020-03-22|0.24069|2001-04-01
2025-04-13 21:12:29|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
2025-04-13 21:12:30|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
2025-04-13 21:12:32|WEEKLY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-9.2631479729746|32|0.94354936247186|0.3323|-1|1|0.33231|6.51|1.16667|103|1.1666666666667|103|33.76|-0.00419|0.05522|0.1255302156562|0.21768441350989|211.94391071108|406.86769629873|127.89783956238|0.619|0.357|0.36296|42|22|0.0039953071083506|0.11390385093168|47.349998474121|2007-10-21|-0.5896|2020-03-15|0.65|2020-04-12
2025-04-13 21:12:33|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
2025-04-13 21:12:34|WEEKLY|02773|17434|/equities/universal-electro|R2000VALUE|-8.2212214601263|8|1.0737404867088|0.389|-1|1|0.38896|4.98|-0.2651|15|-0.26510374153345|15|55.67|0.20121|0.28537|0.29424681104476|0.36756648066128|2413.482783923|1096.2488400238|58.588235518512|0.633|0.4|0.32253|30|15|0.0020876446034586|0.099030250447227|80.419998168945|2016-08-21|-0.51923|1994-01-23|0.38767|2000-03-12
2025-04-13 21:12:35|WEEKLY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|-7.7760039370605|30|0.84700126784869||0|0|0.49822|5.65|-0.17977|19|-0.17977045308858|19|36.17|-0.22764|-0.02713|0.025138749196665|-0.12797541500239|96.972297124927|65.324084612071|29.658794339349|0.667|0.5|0.43115|6|2|-0.00081081300813008|0.1314987398374|52.430000305176|2022-01-09|-0.32575|2024-09-22|0.49571|2024-05-12
2025-04-13 21:12:36|WEEKLY|02775|942324|/equities/centrus-energy|R2000VALUE|-105.10566205235|2|15.798554322625||0|0|-0.18207|64.34|0.0423|27|0.042301623541733|27|36.66|-0.01241|0.14127|0.081763986239046|0.17725960918844|5.6669559008048|161.65699840833|1.6561387642611|0.579|0.368|0.42762|38|15|0.0040922166427547|0.14384382352941|6992.8999023438|2007-05-27|-0.53472|2013-07-07|2.17505|2013-07-28
2025-04-13 21:12:38|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
2025-04-13 21:12:38|WEEKLY|02777|20936|/equities/movado-group-inc|R2000VALUE|-18.849322213026|108|1.6264406486659|0.4941|-1|1|0.49408|13.56|-0.24552|7|-0.24551877568719|7|30.74|-0.04384|0.03577|0.022620240325169|0.098043883748558|59.323137699188|266.38870516162|356.84212078348|0.56|0.36|0.25784|50|21|0.0029169829683698|0.085104190997567|53.724998474121|2018-06-10|-0.3895|2000-03-26|0.35792|2009-06-14
2025-04-13 21:12:39|WEEKLY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-27.417912215405|15|2.7493040463702|0.317|-1|1|0.31697|18.23|-0.15|55|-0.14999997266539|55|32.2|-0.03172|0.06982|0.021067630584685|0.072115026569827|50.378452651461|212.87896082637|62.070136265996|0.52|0.4|0.28739|50|18|0.0034192118226601|0.10700572044335|410.70001220703|2006-01-15|-0.39899|2020-03-22|0.86207|2009-03-15
2025-04-13 21:12:41|WEEKLY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-13.335868036189|108|0.67862261515128|0.0485|-1|1|0.04854|10.78|-0.22768|17|-0.22767553750631|17|46.64|0.09175|0.19938|0.10516618011009|0.11713981603665|425.44988682288|284.03785329614|20.0857091499|0.619|0.452|0.16008|42|21|0.0010187173281704|0.06105422071636|124.5|1996-08-18|-0.45196|2020-03-22|1.65931|2021-10-24
2025-04-13 21:12:42|WEEKLY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|-30.824144985901|14|2.1869935949523||0|0|0.05926|24.13|-0.06727|26|-0.067272741144354|26|54|0.04455|0.10046|0.14591520661241|0.31478886622337|219.52989409801|947.21064604784|3548.5292510229|0.571|0.357|0.18206|42|21|0.0022764401578255|0.058497803594914|36.04959487915|2021-11-07|-0.19474|1991-06-30|0.26384|1994-05-22
2025-04-13 21:12:44|WEEKLY|02781|21062|/equities/ducommun-inc|R2000VALUE|-68.563756258639|2|4.4711265418984||0|0|-0.02396|55.56|0.0481|69|0.04809731199058|69|29.34|0.00072|0.10391|-0.039812255372752|0.00051944799403073|4.7368474321848|42.826251084701|579.95826530025|0.538|0.338|0.24376|80|31|0.0031047614991482|0.083693696763203|70.5|2024-12-08|-0.61881|1988-03-27|0.46479|1989-05-07
2025-04-13 21:12:45|WEEKLY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|-32.08746798205|45|2.0449902992477||0|0|0.02137|26.83|-0.12857|24|-0.12856695000845|24|37.02|-0.04406|0.04755|0.044655225805044|0.12263253093388|30.317117509411|199.72638208629|439.11619210185|0.614|0.409|0.23876|44|16|0.0024671607890018|0.079283359234907|42.759998321533|2004-01-25|-0.25651|2009-05-17|0.33939|2009-03-29
2025-04-13 21:12:46|WEEKLY|02783|16875|/equities/pc-connection|R2000VALUE|-72.638346177777|10|4.3044149022765|0.051|-1|1|0.05102|60.27|0.28972|79|0.28971950075743|79|41.18|-0.05359|0.03338|0.01041742135464|0.087154846967955|68.768738418133|129.76358150484|508.17877067839|0.591|0.364|0.24835|22|10|0.0033037267759563|0.081177770491803|77.190002441406|2024-09-29|-0.2658|2018-10-21|0.49689|2008-11-30
2025-04-13 21:12:47|WEEKLY|02784|1073417|/equities/business-first|R2000VALUE|-28.022165772619|2|1.9723884255693||0|0|0.01099|21.59|0.13028|37|0.13028481590551|37|60.67|0.03254|0.14077|0.20701566012433|0.20701566012433|145.099695|145.099695|77.522441137749|0.333|0.333|0.22448|6|0|0.0010421369863014|0.076557315068493|30.297800064087|2024-11-17|-0.336|2020-03-22|0.34739|2020-03-29
2025-04-13 21:12:48|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
2025-04-13 21:12:50|WEEKLY|02786|16099|/equities/financial-institutions|R2000VALUE|-28.617594296605|2|2.1208647273881||0|0|0.03119|21.43|0.0692|37|0.06919598172075|37|48.04|-0.02056|0.04934|0.022575618270833|0.10875620626197|102.59662419249|188.77654018918|142.86666870117|0.5|0.286|0.258|28|10|0.001806500742942|0.074190579494799|38.849998474121|2002-05-05|-0.32238|2009-03-01|0.40358|2009-03-22
2025-04-13 21:12:51|WEEKLY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-7.4893529684474|23|0.66311765614912||0|0|0.31845|5.19|-0.05286|27|-0.052860720491461|27|48.9|0.04561|0.08932|0.018908232613907|-0.053999898417736|109.06356845737|79.829434133368|13.836311088932|0.7|0.4|0.2627|10|5|-0.0018855577299413|0.085562015655577|80.419998168945|2015-07-05|-0.29676|2016-11-06|0.32258|2015-07-05
2025-04-13 21:12:51|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
2025-04-13 21:12:52|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
2025-04-13 21:12:53|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
2025-04-13 21:12:55|WEEKLY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|44.866886671449|89|6.2666514649794|1.6119|1|2|1.43658|59.55|1.13608|36|1.1360757923661|36|23.38|-0.28848|-0.08803|-0.013408180343769|0.12958979489779|42.216886516152|101.82558252811|235.84158113687|0.385|0.308|0.51372|13|2|0.0075736734693878|0.14021507653061|68.580001831055|2024-11-17|-0.31629|2022-05-08|1.04703|2022-07-17
2025-04-13 21:12:56|WEEKLY|02792|1163484|/equities/annexon-inc|R2000VALUE|-3.4499449311278|18|0.6408149857846||0|0|0.66441|1.49|0.28156|51|0.28156317151354|51|38.17|-0.13472|-0.04519|0.022413462615131|-0.17581492047374|73.905978154249|44.826300438293|8.3896395852161|0.833|0.5|0.56798|6|4|-0.0026510569105691|0.18466150406504|38.009998321533|2021-02-28|-0.51695|2023-05-28|0.43728|2023-12-24
2025-04-13 21:12:57|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
2025-04-13 21:12:58|WEEKLY|02794|15403|/equities/american-superconductor|R2000VALUE|-30.593841439363|6|4.7021524089206|0.0649|-1|1|0.06494|18|-0.3372|17|-0.33719525179366|17|36.08|0.0373|0.15356|0.12128922874503|0.18612170080354|68.406784069504|198.02044004532|15|0.625|0.396|0.42428|48|26|0.0039144502014968|0.14027211859528|751.25|2000-03-05|-0.43865|2011-04-10|0.70323|2003-08-17
2025-04-13 21:12:59|WEEKLY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-1.3934765754364|174|0.17797552539977||0|0|0.95347|0.8446|7.50059|80|7.5005898642067|80|36.29|0.28542|0.41305|0.52799382007275|0.66449530661053|762.48500553265|556.91350880254|5.9104270405444|0.571|0.429|0.34691|28|13|0.0015831959629941|0.11707345668629|46.298980712891|2021-11-14|-0.41322|2020-04-05|0.65721|2021-05-09
2025-04-13 21:13:01|WEEKLY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|-28.685822344054|14|1.6052906831863||0|0|0.05887|23.66|0.2159|58|0.21589652635538|58|33.28|0.02941|0.07678|0.05389265872022|0.090067306254998|318.53338155199|467.83173376671|170.70707383469|0.594|0.375|0.11125|64|19|0.0011225104993|0.04775360709286|36.599998474121|2022-01-09|-0.38707|2008-10-12|0.31937|2009-05-10
2025-04-13 21:13:02|WEEKLY|02797|15795|/equities/computer-programs|R2000VALUE|23.477401886334|38|2.7007198566436||0|0|1.0802|24.38|-0.16236|29|-0.16236315643796|29|42.85|-0.03151|0.05736|0.020165811483284|0.043720773891458|78.314861918805|102.01166177613|129.13135722712|0.593|0.407|0.2382|27|13|0.0016435845896147|0.078314179229481|79.059997558594|2011-07-31|-0.30701|2016-08-07|0.26788|2015-11-29
2025-04-13 21:13:03|WEEKLY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-51.40541842288|32|5.6534725914606||0|0|0.52519|35.34|7.39221|198|7.3922081563441|198|35.11|0.07143|0.16076|0.21891040050555|0.36038487875598|357.49684146524|510.09198850758|5.0560112213459|0.53|0.318|0.27839|66|25|0.0013047018739353|0.094079706132879|2513.1398925781|2007-07-29|-0.46488|2016-10-30|0.75845|2016-03-06
2025-04-13 21:13:04|WEEKLY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-44.454851583449|45|3.3105216353549|0.1602|-1|1|0.16021|39.26|0.08264|36|0.082635535522878|36|30.6|-0.00347|0.0998|0.034002523788648|0.089567820232316|27.361454408901|105.73651472526|5305.4051102122|0.588|0.382|0.25334|68|26|0.0041435670588235|0.089673232941176|60.784999847412|2024-04-07|-0.58767|2000-01-09|0.44872|1991-04-28
2025-04-13 21:13:06|WEEKLY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|-20.929133045419|16|1.4763778407521||0|0|0.16181|16.11|-0.12992|22|-0.1299230791946|22|33.88|0.034|0.07738|0.010268484715691|0.045691997865746|96.943597178165|109.01336605201|89.103986052724|0.438|0.25|0.13591|16|6|0.00052610412926392|0.048630628366248|38.307899475098|2021-11-14|-0.1552|2021-01-31|0.18311|2023-12-17
2025-04-13 21:13:08|WEEKLY|02801|16110|/equities/farmers-national|R2000VALUE|-15.394556772916|2|1.0142355800364||0|0|0.01406|11.92|-0.13997|36|-0.13997283529829|36|64.38|0.09313|0.18994|0.040698359932434|0.16018158220965|51.636197326893|118.38096453999|275.92591672768|0.583|0.333|0.19121|24|10|0.0015936157826649|0.056501468305304|20|2022-01-16|-0.18101|2008-10-26|0.57895|2009-01-11
2025-04-13 21:13:09|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
2025-04-13 21:13:10|WEEKLY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|27.848597550817|31|1.7574957283013||0|0|-0.03791|30.96|-0.15606|12|0.13342189228731|74|33.59|-0.02057|0.04149|-0.0064495701751751|0.057609572077301|33.957176945355|194.94838201782|18211.763975777|0.464|0.333|0.16549|69|20|0.0028885902896082|0.049327440374787|50.880001068115|2021-01-31|-0.2109|2021-02-07|0.31308|2021-01-31
2025-04-13 21:13:11|WEEKLY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|21.9857531233|49|2.9283465975812|0.122|1|1|0.12196|27.69|-0.35011|26|3.1218696722282|76|55.8|0.21972|0.35826|0.3003329033042|0.55012622551298|177.65390780852|313.15970986779|5.3311511806906|0.667|0.4|0.34899|15|7|0.0010190395480226|0.12628898305085|762.40002441406|2008-06-29|-0.42793|2016-03-06|0.90647|2016-12-11
2025-04-13 21:13:12|WEEKLY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|30.639044813302|90|2.4360864986923|0.2999|1|1|0.29992|32.03|0.00805|19|-0.056841781483188|6|44.31|0.03763|0.08071|0.093156924034431|0.16460050110114|176.14524019088|173.32085279595|266.91665649414|0.615|0.308|0.15314|13|7|0.0021723458646617|0.053123759398496|38.990001678467|2024-12-01|-0.3567|2020-03-22|0.22596|2020-03-29
2025-04-13 21:13:14|WEEKLY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|-51.049117534746|32|4.6697055397397||0|0|0.34384|37.69|0.13294|39|0.13293881188058|39|38.94|0.0202|0.09286|0.12597964376817|0.095366953526603|219.02790189485|155.80585178338|88.205005922021|0.563|0.438|0.24556|16|5|0.0014961773700306|0.082674602446483|108.12999725342|2014-03-09|-0.1891|2016-08-14|0.5|2023-03-05
2025-04-13 21:13:15|WEEKLY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|-67.011287704003|3|4.8017622679115|0.0997|-1|1|0.0997|53.28|-0.0416|36|0.024046053946761|18|42.14|0.13919|0.19674|0.17703827175208|0.24055841556487|3969.6738793934|2612.5657791389|1417.0212477243|0.66|0.42|0.2164|50|22|0.0033936083451873|0.081530165955429|73.120002746582|2025-02-02|-0.40824|1987-10-25|0.88679|1986-08-31
2025-04-13 21:13:17|WEEKLY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-7.7667436799121|5|1.0284979409878||0|0|0.23551|4.22|-0.62425|13|-0.62425148877773|13|35.63|-0.16248|0.10765|-0.0094045758522903|-0.23487243536403|49.451494411718|29.6649636543|25.953257876933|0.5|0.375|0.4412|8|3|0.0022307612456747|0.15505816608997|27.950000762939|2021-11-14|-0.58987|2023-11-12|0.53132|2022-11-13
2025-04-13 21:13:18|WEEKLY|02809|21200|/equities/ennis-inc|R2000VALUE|19.296091004109|43|0.96712763596208|0.008|1|2|-0.01716|19.31|-0.09381|17|0.024456048256663|42|45.22|0.01066|0.06686|0.022252942283121|0.083452067344299|130.13861223945|417.40783629992|2076.344012627|0.686|0.412|0.16844|51|21|0.0021179471890971|0.058600042589438|26.229999542236|2007-04-29|-0.19641|2009-02-15|0.23899|2008-12-21
2025-04-13 21:13:19|WEEKLY|02810|16319|/equities/independent-bank-corp|R2000VALUE|-36.432593082315|2|2.5987779781002||0|0|-0.01567|28.52|-0.11623|18|-0.11622573181053|18|53.82|0.1433|0.24393|0.32422573676264|0.53307200569806|134.13638963311|254.92920391199|246.39309656779|0.447|0.289|0.33271|38|9|0.0027346725317693|0.080754545454545|286.71200561523|2005-02-13|-0.39722|2008-10-12|0.9|2011-01-09
2025-04-13 21:13:21|WEEKLY|02811|16169|/equities/geron-corp|R2000VALUE|-2.3956215528207|14|0.35854050012288|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|0.0052263460253841|0.14362765531062|71.69100189209|2000-03-05|-0.67766|2018-09-30|1.77797|1998-11-08
2025-04-13 21:13:22|WEEKLY|02812|16653|/equities/midwest-one-financial|R2000VALUE|-34.022617473212|2|2.50420574811|0.0298|-1|1|0.02981|25.39|0.03175|37|0.031747603950422|37|35.46|-0.01725|0.08993|0.024646523920369|0.056948734789227|96.748715832737|140.80644929182|113.70353549663|0.5|0.429|0.1507|28|4|0.0013092354124748|0.059353782696177|39.200000762939|2016-12-18|-0.49979|2002-10-06|0.22727|2006-08-27
2025-04-13 21:13:23|WEEKLY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-2.6650312985977|6|0.2707793442647|-0.0578|-1|1|-0.0578|1.83|-0.35206|8|-0.35205993646458|8|45.82|0.15353|0.23652|0.21315331964295|0.28545080333975|485.62567538044|469.68129567527|9.544174732992|0.643|0.464|0.33362|28|13|0.0027548136645963|0.12306575310559|20.218999862671|2000-08-27|-0.60686|2024-03-10|1.11326|2008-12-21
2025-04-13 21:13:23|WEEKLY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|-44.467793935181|14|2.8173317888185|0.1133|-1|1|0.11329|35.3|0.45186|76|0.45186000228019|76|47.8|0.11167|0.15582|0.19479404331882|0.30233997272082|240.91802856853|262.16052529025|147.14464182513|0.6|0.4|0.20045|10|6|0.0018751731160896|0.071414725050916|50.845001220703|2024-12-01|-0.18597|2020-03-15|0.20075|2023-12-10
2025-04-13 21:13:24|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
2025-04-13 21:13:26|WEEKLY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|57.476642724868|49|4.3849561758945|0.418|1|1|0.41799|65.88|0.57566|29|0.5756589090144|29|32.96|-0.00541|0.07697|0.05855820144165|0.13510864204047|153.2536884232|633.38294614704|414.86144067158|0.667|0.421|0.18428|57|26|0.0020996834457706|0.063396460819927|125.75|1999-12-05|-0.32067|2008-10-12|0.88814|2023-08-06
2025-04-13 21:13:27|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
2025-04-13 21:13:28|WEEKLY|02818|16102|/equities/the-first-of-long|R2000VALUE|-14.355859209642|16|1.077239485659|0.1053|-1|1|0.10531|10.62|0.01905|23|0.019049654440104|23|46.8|-0.00418|0.07513|0.12595721306165|0.21162138895875|355.88314660435|495.83376095601|849.59999084473|0.625|0.4|0.15623|40|16|0.0018653471118177|0.054531801801802|33.5|2017-11-05|-0.39264|2011-09-25|0.50898|1987-09-27
2025-04-13 21:13:29|WEEKLY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-2.0443766614162|52|0.18239105377245||0|0|0.2234|1.46|-0.1674|26|-0.16739807352854|26|49.25|-0.00258|0.05768|-0.073492907377947|-0.076072738676457|44.03273615219|50.925725577838|7.121951405595|0.5|0.4|0.2094|20|5|-0.001212306949807|0.075303291505791|21.979999542236|2006-06-04|-0.28437|2020-03-15|0.29148|2008-11-02
2025-04-13 21:13:29|WEEKLY|02820|1097534|/equities/bank-first-national|R2000VALUE|87.985774923568|97|6.2396138190374|0.1939|1|2|0.14403|99.13|0.2141|137|0.21410361760191|137|45.73|0.06558|0.11282|-0.004345638896322|0.11373607820699|85.193247970326|146.11842511263|629.39680795821|0.727|0.364|0.18028|11|6|0.0035909348914858|0.0434349081803|110.48500061035|2024-12-01|-0.12146|2019-07-21|0.19784|2019-09-15
2025-04-13 21:13:31|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
2025-04-13 21:13:32|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
2025-04-13 21:13:33|WEEKLY|02823|15430|/equities/american-public-education|R2000VALUE|16.425242206383|21|2.4379334515954|0.2198|1|2|0.18319|23.51|-0.45568|15|1.0403586699223|37|32.93|-0.12129|0.039|-0.032635257736868|0.021913498807964|14.655386700245|46.515266877283|65.451006200795|0.556|0.333|0.29984|27|12|0.0020318921892189|0.096758932893289|53.240001678467|2008-09-21|-0.58384|2023-03-19|0.45131|2016-03-06
2025-04-13 21:13:34|WEEKLY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|-7.3628455991464|6|0.82261520607328||0|0|0.21739|4.68|0.32889|57|0.32888889312744|57|34.94|0.02615|0.18414|-0.013785298163063|0.17192146198557|-37.224742441383|164.08358922988|12.219320944033|0.625|0.438|0.40957|16|8|0.0013784929078014|0.13379638297872|44.169998168945|2014-07-20|-0.47817|2015-08-23|0.63761|2022-11-06
2025-04-13 21:13:35|WEEKLY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|16.390606597656|5|2.2513947257902|-0.2003|1|2|-0.21731|17.36|-0.33032|5|-0.33032319458262|5|31.6|-0.08427|0.04901|0.0078055131618181|0.067168677279018|23.677626706354|152.65286201795|199.54024127522|0.6|0.418|0.2287|55|17|0.0023917106773823|0.080444425947187|88.779998779297|2018-12-02|-0.37313|1993-04-04|0.51537|2009-06-14
2025-04-13 21:13:37|WEEKLY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-35.564353583064|2|2.5476209514755|0.0004|-1|1|0.00036|27.78|-0.04297|37|-0.04296797363365|37|31.75|-0.06116|-0.02704|-0.0246892363445|0.031213253589364|34.239371498427|142.92929991579|594.86081868957|0.604|0.396|0.16213|48|20|0.0019168786885246|0.05154291147541|38.470001220703|2024-11-10|-0.21853|2020-04-05|0.27273|1996-02-18
2025-04-13 21:13:38|WEEKLY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|-8.4400675306325|2|0.88835589122787||0|0|0.04026|5.96|0.17708|79|0.17708044805106|79|51.5|0.03449|0.16588|-0.010025269985417|-0.010025269985417|94.50422196|94.50422196|59.60000038147|0.25|0.25|0.29127|8|0|0.0012942857142857|0.10683365617433|15.949999809265|2021-06-20|-0.28904|2023-04-30|0.31639|2024-01-07
2025-04-13 21:13:39|WEEKLY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-43.095407459099|36|3.305136035866|0.2159|-1|1|0.21589|31.38|0.38732|54|0.38732468317682|54|29.5|-0.05791|0.0084|0.030968485064371|0.12921940259065|81.913393263085|152.53886025491|280.17842556452|0.667|0.5|0.23044|12|5|0.0040560411311054|0.081082544987146|53.270000457764|2024-08-04|-0.224|2024-08-04|0.19991|2020-11-15
2025-04-13 21:13:39|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
2025-04-13 21:13:40|WEEKLY|02830|1056239|/equities/mvb-financial|R2000VALUE|-21.017260436847|6|1.4491781844599|0.1038|-1|1|0.10384|15.88|-0.13184|14|-0.1318378191519|14|31.79|0.0329|0.10218|0.14923302987063|0.16660758150605|348.32759697446|281.54761698625|133.67003334569|0.632|0.474|0.15602|19|6|0.0015681937602627|0.061397192118227|45.939998626709|2021-05-23|-0.27767|2020-03-22|0.31852|2020-04-12
2025-04-13 21:13:42|WEEKLY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|-15.289218335655|25|2.6397394038925||0|0|0.77091|7.04|1.67119|45|1.6711861721025|45|35.67|0.06282|0.2162|0.62872677049171|0.77161578872971|312.82828240865|232.94112395|31.15044178329|0.5|0.333|0.51633|6|1|0.00088571428571428|0.15981449579832|47.450000762939|2024-08-25|-0.35905|2025-01-12|0.35467|2024-01-28
2025-04-13 21:13:43|WEEKLY|02832|15394|/equities/american-national-bankshares|R2000VALUE|40.957645279689|36|2.9249451477489|0.4623|1|2|0.19073|47.76|-0.18315|16|-0.18315022720504|16|35.83|-0.0726|-0.02429|-0.048918469914782|-0.031114431317392|31.211379468509|54.151343714875|341.14284515381|0.463|0.341|0.15521|41|12|0.0016187034574468|0.056539009308511|50.759998321533|2023-12-31|-0.21429|2000-10-01|0.29137|2023-07-30
2025-04-13 21:13:44|WEEKLY|02833|48378|/equities/cooper-stnd|R2000VALUE|-16.908389346814|45|2.2610690027319||0|0|0.03736|12.11|-0.33803|12|-0.33802816901408|12|30.5|-0.07841|0.01074|-0.0083254486182592|0.037174780945468|76.691072910876|117.21814286619|33.874124913782|0.417|0.333|0.27838|24|6|0.0026128994845361|0.10361094072165|146.77499389648|2018-08-05|-0.37958|2020-03-22|0.97912|2022-08-07
2025-04-13 21:13:45|WEEKLY|02834|17436|/equities/united-fire---cas|R2000VALUE|-30.549967704374|12|2.070060199143|-0.038|-1|1|-0.03799|26.23|0.03821|11|0.038208722240986|11|36.71|-0.03254|0.03333|0.00030060107199687|0.066345918415606|26.554475592976|179.03410958054|1279.5122025539|0.645|0.387|0.20966|62|35|0.0022435286401399|0.063605107127241|58.526374816895|2018-07-29|-0.20675|1985-04-07|0.39258|2008-11-30
2025-04-13 21:13:46|WEEKLY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|-0.53669025709899|32|0.099805253117188||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|-0.0072792857142857|0.16521953781513|34.790000915527|2021-01-03|-0.82479|2024-09-08|0.30464|2023-12-10
2025-04-13 21:13:48|WEEKLY|02836|8233|/equities/hovnanian-enter|R2000VALUE|-146.33503868358|17|17.374511391452||0|0|0.33306|89.93|0.25583|54|0.25583382383251|54|37.14|0.07428|0.22931|0.17073013852224|0.24586918203303|1556.4614827119|3656.2822930559|251.48211556549|0.603|0.431|0.35809|58|20|0.0045893271889401|0.11698897695853|1835|2005-07-24|-0.57309|2020-03-15|0.89655|2009-03-15
2025-04-13 21:13:49|WEEKLY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|-26.206923280716|4|1.8930771215438||0|0|0.06949|20.62|-0.00199|35|-0.001985651298094|35|40.76|-0.00252|0.03181|0.028530968777894|0.076858366730748|106.9838082766|200.51121667495|389.05660560692|0.579|0.368|0.15862|38|19|0.0015969845360825|0.05390393685567|33.779998779297|2019-11-17|-0.15939|2020-05-17|0.22449|2002-11-03
2025-04-13 21:13:50|WEEKLY|02838|21078|/equities/marcus-corp|R2000VALUE|-20.345411271246|7|1.5293370784627||0|0|0.12814|15.99|0.09547|58|-0.1698973968281|10|40.36|0.00743|0.08262|0.098052002290197|0.11490962138016|734.50258163922|585.28304537143|1631.6325979499|0.621|0.448|0.20082|58|25|0.0025536642522369|0.069099735832978|45.819999694824|2019-02-03|-0.34992|2020-03-15|0.36695|2011-09-18
2025-04-13 21:13:51|WEEKLY|02839|17193|/equities/southern-missouri|R2000VALUE|-61.152046821809|14|4.2281145043062||0|0|0.09859|47.36|0.06947|24|0.069465453667791|24|49.63|0.06777|0.12322|0.19848541364379|0.42182183372236|792.70255038253|1289.4670211985|1850.0000651926|0.531|0.281|0.16929|32|12|0.0025126920674578|0.051865246720799|68.690002441406|2024-12-01|-0.18699|2008-11-23|0.18182|1999-10-24
2025-04-13 21:13:52|WEEKLY|02840|24419|/equities/pharmathene-inc|R2000VALUE|-7.0838827001059|45|1.0241276061205|0.3168|-1|1|0.31681|4.41|0.62328|26|0.62328377905056|26|48.7|1.87268|2.23241|2.856056178689|4.2893115184499|9699.9951340921|3703.4013633665|63.090128638254|0.7|0.45|0.54882|20|10|0.037367524557957|0.16035170923379|441|2017-02-12|-0.832|2018-09-30|30.34555|2013-07-14
2025-04-13 21:13:54|WEEKLY|02841|15885|/equities/citizens---northe|R2000VALUE|17.847408164675|38|1.3177548389103||0|0|-0.15185|18.32|-0.19734|21|-0.15342935649399|11|51.79|-0.01205|0.03645|-0.020462096281858|0.059349904171677|41.283902596257|124.29471240533|173.15689817517|0.517|0.276|0.19082|29|13|0.001158661468486|0.053863313840156|36.409999847412|2005-07-24|-0.2312|2008-08-24|0.29948|2008-07-27
2025-04-13 21:13:55|WEEKLY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-27.227340560481|101|2.7842109736437||0|0|0.39559|20.03|-0.05852|39|-0.05852276501823|39|37.33|-0.03805|0.03816|0.075485935101315|0.06941073874218|158.10356765471|139.89485352048|166.91667238871|0.556|0.5|0.19743|18|6|0.0018235621761658|0.068370777202073|45.689998626709|2023-03-05|-0.20753|2019-08-11|0.25397|2018-05-13
2025-04-13 21:13:57|WEEKLY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-101.28309835419|3|5.9113340777891|0.0434|-1|1|0.04337|84.04|0.08065|16|0.080648982326079|16|35.55|-0.0084|0.04089|0.024005413765246|0.087309036131352|140.56959298266|594.96421989358|1059.7730483575|0.758|0.424|0.14664|66|39|0.0016225936967632|0.047415591993186|134.41900634766|2018-09-02|-0.30817|2008-10-12|0.22913|2008-11-02
2025-04-13 21:13:58|WEEKLY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|-39.090847428345|18|5.9369492317914|0.5275|-1|1|0.52754|22.22|1.99097|53|1.9909737775791|53|50.2|0.57745|0.89389|0.85377821627024|1.5198875890526|-3852.2042275237|4699.0131549997|244.17580639448|0.8|0.5|0.48784|10|5|0.009329344894027|0.16133535645472|99.410003662109|2024-03-03|-0.27759|2020-03-15|1.27739|2024-03-03
2025-04-13 21:13:59|WEEKLY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-13.986156551744|62|1.7737187838243|0.8916|-1|1|0.89163|8.83|-1.23739|12|-0.61220587936102|14|27.88|-0.18224|-0.03836|-0.1066184500018|-0.021894188401292|-12.157825565953|37.844478475731|0.61276890518432|0.5|0.313|0.47056|16|7|-0.00062063116370808|0.16402418145957|1549|2015-11-29|-0.67322|2024-04-21|0.92174|2020-04-12
2025-04-13 21:14:01|WEEKLY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|18.522071873397|76|1.5913784875721|0.3841|1|1|0.38409|22.05|-0.07309|23|-0.1793299591016|14|35.26|1.28318|1.59656|2.3336673144419|3.9320635262524|56.453450075527|195.51749727735|129.17398729507|0.581|0.349|0.52581|43|19|0.021416536769327|0.13530279069767|48.718887329102|2018-09-30|-0.75|2003-02-16|12.2|2005-11-20
2025-04-13 21:14:02|WEEKLY|02847|15917|/equities/daily-journal-corp|R2000VALUE|-486.39092566833|12|37.057890493468||0|0|0.16305|378.97|-0.1272|11|0.06224768861931|24|31.34|-0.01387|0.05701|0.015208382676144|0.10276195922167|59.522362680796|245.53790801215|4210.7777913411|0.5|0.293|0.15252|58|18|0.0033147293603062|0.05111825041006|602|2024-11-17|-0.25191|1996-04-21|0.25581|1987-03-15
2025-04-13 21:14:03|WEEKLY|02848|24421|/equities/whitestone-reit|R2000VALUE|-14.933568397337|1|0.70952269738708||1|0|0|12.82|-0.0033|45|-0.00329871559952|45|34.68|-0.02231|0.02218|-0.047572118116095|-0.025107252496853|56.59505903857|80.340495791656|111.38140260549|0.5|0.364|0.15655|22|8|0.0010741808650066|0.054849750982962|17.85000038147|2013-05-26|-0.38143|2020-03-22|0.30894|2020-06-07
2025-04-13 21:14:04|WEEKLY|02849|101926|/equities/truecar-inc|R2000VALUE|-2.5780726364466|8|0.36935755581369||0|0|0.424|1.44|-0.33333|30|-0.33333333333333|30|31.22|-0.08864|0.01704|-0.066010877642625|-0.0040455969199822|15.732779319516|61.624171249105|14.314115279881|0.556|0.389|0.43083|18|10|0.00054773286467487|0.12516293497364|25|2014-09-07|-0.3833|2015-07-26|0.45745|2020-08-09
2025-04-13 21:14:05|WEEKLY|02850|15779|/equities/conns|R2000VALUE|-0.15336387604752|45|0.050121292007148|0.9991|-1|1|0.99906|0.003|-0.28558|10|-0.2855786169274|10|31.12|0.13178|0.21623|-0.016250484608532|0.049128215038507|5.4885947336336|35.902087899857|0.021337126148975|0.618|0.412|0.43886|34|17|0.069569609800363|0.15122889292196|80.339996337891|2013-12-29|-0.98131|2024-10-20|48|2025-01-19
2025-04-13 21:14:07|WEEKLY|02851|16837|/equities/old-second-bancor|R2000VALUE|-18.613646678475|2|1.2362154895555||0|0|0.02299|14.45|-0.06822|37|-0.06822043911573|37|50.66|0.06667|0.1547|0.21015035122315|0.32379597033417|906.74972168269|1056.9701937796|256.88888549805|0.563|0.344|0.20428|32|11|0.0022300431565968|0.071909186189889|35.310001373291|2005-02-20|-0.319|2010-07-04|0.5619|2010-09-26
2025-04-13 21:14:08|WEEKLY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|-18.123329754403|2|1.2369432832568||0|0|0.05038|13.855|0.04193|40|0.041925362484848|40|33.71|-0.01444|0.05861|0.023392981314888|0.08412156384919|120.47196304079|204.58919944207|114.9792474932|0.536|0.357|0.15152|28|7|0.0011254285714286|0.049941714285714|24.07758140564|2020-01-05|-0.43581|2020-03-22|0.34419|2020-06-07
2025-04-13 21:14:09|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
2025-04-13 21:14:11|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
2025-04-13 21:14:12|WEEKLY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-1.838469348553|21|0.21282312015798|0.4061|-1|1|0.40609|1.17|-0.26493|7|-0.26492538076914|7|34.47|-0.02261|0.08633|0.034090190670187|0.11960118254472|19.602051600729|139.55394715501|6.4999997615814|0.8|0.433|0.34552|30|17|0.001757789373814|0.12935177419355|58.369998931885|2008-06-22|-0.3461|2009-03-08|0.78261|2016-03-06
2025-04-13 21:14:14|WEEKLY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-1.5278318551535|75|0.23057729096396||0|0|0.59493|0.8466|-0.08357|22|-0.083571921703822|22|44.09|0.37208|0.6089|0.25063205912129|0.033990278028485|48.460456727689|9.0393281147609|0.083988094850192|0.455|0.318|0.61111|22|7|0.0019335823754789|0.18304057471264|4672.5|2006-05-14|-0.54762|2023-11-12|1.21698|2020-08-02
2025-04-13 21:14:15|WEEKLY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-0.80382229928661|176|0.10609281725216||0|0|0.95278|0.5619|-0.5315|36|-0.5314960709744|36|59.7|0.4793|0.61771|0.65721760189186|0.78750839648131|160.57943229601|141.3489127204|0.02341250081857|0.5|0.4|0.63959|10|4|0.0012125|0.19354137305699|2700|2009-10-18|-0.61039|2019-11-24|1.89756|2020-06-07
2025-04-13 21:14:16|WEEKLY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|47.36160204514|34|4.4096282023556|0.199|1|1|0.19895|57.31|-0.15961|19|-0.15960607153764|19|37.72|0.01421|0.07912|-0.055934532535335|0.10101156539709|6.1175516587782|264.63654835527|3219.6630502497|0.692|0.385|0.26408|39|21|0.0041044680851064|0.085736841755319|61.549999237061|2025-02-23|-0.31515|2000-01-16|0.40426|1998-10-18
2025-04-13 21:14:17|WEEKLY|02859|6385|/equities/sonus-networks|R2000VALUE|-4.9759019316357|2|0.50863400105377||0|0|-0.02219|3.455|0.15562|63|0.15561758618385|63|36|-0.03472|0.10033|-0.033409142613109|0.019595727791556|14.437475705312|74.305194496103|4.2744028769509|0.583|0.333|0.38822|36|13|0.0027644101773323|0.13365469545104|468.32998657227|2000-08-13|-0.48513|2001-09-23|0.75926|2002-11-10
2025-04-13 21:14:18|WEEKLY|02860|16865|/equities/patriot-transport|R2000VALUE|-31.739491995201|5|1.6831472900265|0.0447|-1|1|0.04468|26.62|0.22753|225|0.2275329883077|225|55.19|0.00214|0.06235|0.05628107802299|0.16410064988406|162.61376959625|469.61097404038|2032.0612215258|0.556|0.333|0.23285|36|15|0.0028161577096936|0.065772752385736|33.849998474121|2018-08-05|-0.25|2002-07-28|0.33071|1998-10-25
2025-04-13 21:14:20|WEEKLY|02861|100234|/equities/lands-end-i|R2000VALUE|-13.515389009025|11|1.5092964317091|0.2843|-1|1|0.28434|8.91|0.29823|58|0.29822727957991|58|40.5|0.13742|0.22894|0.21072978912896|0.17704555722405|372.5389513907|188.91414305334|29.21311425381|0.643|0.429|0.37321|14|8|0.0024112478336222|0.12909708838821|56.25|2014-12-28|-0.32686|2020-04-05|0.5|2020-04-12
2025-04-13 21:14:21|WEEKLY|02862|15670|/equities/capital-city-bank|R2000VALUE|33.078459465007|39|2.1928936565336|0.0321|1|1|0.03209|33.13|-0.06046|70|0.22809296689699|119|47.97|-0.02852|0.08217|-0.038887240000538|0.076073591941747|15.932513948494|157.725464333|554.94141092845|0.667|0.367|0.20355|30|11|0.0022863371699391|0.069357318889641|40.860000610352|2024-12-01|-0.201|2009-02-01|0.7|1997-01-05
2025-04-13 21:14:22|WEEKLY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|-10.841051557039|6|0.82868384598839|0.2139|-1|1|0.21386|7.94|-0.11978|33|-0.11977515247144|33|53.06|0.03495|0.08786|0.051310223052627|0.12266796675707|91.265521641673|136.86658113598|57.040229983493|0.556|0.389|0.2015|18|7|0.00042929166666667|0.061224791666667|18.479999542236|2017-04-30|-0.25737|2020-03-22|0.34336|2008-07-27
2025-04-13 21:14:23|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
2025-04-13 21:14:24|WEEKLY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-18.084298408486|18|0.95380586368407||0|0|-0.0405|15.93|-0.12233|30|-0.12233398743033|30|35.3|0.00764|0.06779|0.064456263325341|0.11527144175937|274.85703744045|576.16707611785|311.13282541482|0.606|0.409|0.19008|66|29|0.0016887558585428|0.064343391563698|58.970001220703|2005-08-07|-0.20354|2001-09-23|0.58252|1997-08-31
2025-04-13 21:14:26|WEEKLY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-23.413604854488|2|1.596761452837|0.0038|-1|1|0.00378|18.44|0.11699|37|0.11698632471147|37|48.55|-0.07696|0.20115|0.093289687551626|0.18570455114768|66.394280314339|164.53882062203|118.96774538102|0.645|0.452|0.2175|31|13|0.0026097742363878|0.060618964143426|40.5|1998-02-15|-0.7284|1996-05-26|3.13636|1996-06-23
2025-04-13 21:14:27|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
2025-04-13 21:14:28|WEEKLY|02868|1008646|/equities/select-energy-services|R2000VALUE|-12.46138230064|6|1.3537940684242||0|0|0.19541|8.07|-0.30952|87|-0.10028688075287|20|41.1|-0.06039|0.01691|-0.096723349617428|-0.15165572153069|52.662501954847|59.54500427102|57.560623618635|0.5|0.3|0.37477|10|4|0.0022508413461538|0.11684461538462|21.959999084473|2018-01-28|-0.36872|2020-03-15|0.42236|2021-05-09
2025-04-13 21:14:28|WEEKLY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-44.766599731861|2|3.247200037777|0.0296|-1|1|0.0296|33.77|-0.10625|22|0.27631579985202|74|47.59|-0.03974|0.02445|-0.026065704723332|0.037818488474519|52.556987528705|112.75913196462|173.17948952699|0.545|0.409|0.20441|22|8|0.0015596851145038|0.070280095419847|46.479999542236|2021-12-26|-0.25806|2020-03-22|0.23915|2016-11-13
2025-04-13 21:14:29|WEEKLY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|-34.654175201932|14|2.314725054595||0|0|0.07758|27.11|0.23875|26|0.23874505098705|26|30.19|-0.03499|0.07932|0.073639060179875|0.11075013142057|91.491816277163|142.01434497064|214.47784710443|0.556|0.417|0.23665|36|9|0.0030791090909091|0.066762790909091|66.110000610352|2006-12-24|-0.35078|2009-07-19|0.66667|2012-01-15
2025-04-13 21:14:31|WEEKLY|02871|41330|/equities/tiptree-fin|R2000VALUE|19.169491173518|38|2.056688450121|0.1425|1|1|0.14248|21.67|-0.21073|15|-0.016749409245936|34|46.63|-0.06755|0.03525|-0.022217386660437|0.087166897393232|46.786087884006|124.30369354841|160.51851908366|0.632|0.368|0.19678|19|10|0.0023647453954496|0.089895785482123|26.89999961853|2025-03-30|-0.32819|2021-05-02|0.52217|2021-10-17
2025-04-13 21:14:32|WEEKLY|02872|16048|/equities/ezcorp|R2000VALUE|12.413307030131|154|0.99695702576129|1.0471|1|1|1.04706|15.66|-0.14458|16|-0.14458014907959|16|37.21|0.01098|0.12245|0.066396212507598|0.14477315997469|96.036254073046|268.24317062423|457.89472216567|0.605|0.372|0.33375|43|18|0.0036956988020536|0.10209294922989|38.659999847412|2011-07-10|-0.5|1993-07-25|1|2000-12-31
2025-04-13 21:14:33|WEEKLY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-5.4704052677925|2|0.67096842895532||0|0|0.0522|3.45|0.08559|27|0.085588089550287|27|37.06|-0.03154|0.05744|0.05307262485519|0.12116784267408|98.963245233409|213.21061260768|65.965583845158|0.5|0.353|0.3284|34|11|0.0026617287866772|0.10088487708168|65.769996643066|2014-06-29|-0.59191|2020-03-15|0.78538|2020-06-07
2025-04-13 21:14:34|WEEKLY|02874|15613|/equities/sierra-bancorp|R2000VALUE|24.143216926055|40|2.5787985997522|0.083|1|2|-0.0045|24.33|-0.13816|10|-0.13816372414652|10|30.18|-0.01342|0.05204|0.061377671005423|0.17066920519231|150.67085608822|957.51737016016|943.02328074325|0.633|0.408|0.18334|49|15|0.0031608629776021|0.068069288537549|35.360000610352|2006-10-22|-0.31818|1995-07-23|0.6|1995-08-13
2025-04-13 21:14:35|WEEKLY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|53.656845038145|3|4.8284458324285|0.0075|1|1|0.00754|68.12|-0.16912|25|-0.091096922585192|31|36.76|0.07948|0.22532|0.1910737703134|0.32713483071746|30.119578852419|153.46809865807|22.261438806073|0.545|0.364|0.37798|33|11|0.0037228312757202|0.12788140740741|392.04000854492|2004-12-05|-0.81791|2011-12-18|1.28293|2008-03-30
2025-04-13 21:14:37|WEEKLY|02876|13954|/equities/rpc-inc.|R2000VALUE|-6.5072958002176|101|0.65743198426848|0.2893|-1|1|0.28928|4.84|0.26773|35|0.26773054337371|35|31.72|-0.01751|0.09189|0.070520324490783|0.1427073257137|109.91853655222|453.7561194731|1792.5925778754|0.469|0.344|0.27464|64|23|0.0037808075117371|0.089523516431925|26.940469741821|2017-12-24|-0.28322|2020-03-15|0.35714|2000-01-23
2025-04-13 21:14:38|WEEKLY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|-2.94974354067|38|0.22542303549811||0|0|0.30495|2.53|-0.37629|19|-0.37628865852684|19|36.82|-0.04237|0.05366|-0.031062122366993|-0.025833479209976|17.150574213377|49.994167227364|13.993362732665|0.5|0.316|0.27515|38|13|0.00067987465181058|0.083740250696379|55.400001525879|2005-03-06|-0.26158|2017-12-17|0.64228|2020-03-29
2025-04-13 21:14:39|WEEKLY|02878|21152|/equities/cato-corp|R2000VALUE|-4.3891743398294|21|0.6411279200712||0|0|0.33058|2.43|-0.36979|5|-0.36979167184068|5|39.22|0.14867|0.38123|0.59411315566772|0.89124663838195|551.04577557928|1394.9749026669|46.551727287866|0.56|0.38|0.28105|50|22|0.0025651943462898|0.10199206966179|44.889999389648|2015-03-01|-0.37306|2024-11-24|1.32653|1991-04-07
2025-04-13 21:14:40|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
2025-04-13 21:14:41|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
2025-04-13 21:14:43|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
2025-04-13 21:14:44|WEEKLY|02882|15861|/equities/covenant-transpor|R2000VALUE|-27.318709355632|18|2.6544863323501||0|0|0.33817|19.16|-0.42594|46|-0.4259369306415|46|37.43|-0.02395|0.06859|0.048916526690071|0.15291487359002|8.858183600364|228.43445196471|98.256409473909|0.643|0.405|0.3121|42|20|0.0027873882945249|0.1027468156073|61.540000915527|2024-11-17|-0.49085|2024-12-15|0.59606|2009-05-10
2025-04-13 21:14:46|WEEKLY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|7.1643453313622|9|1.3448936514312|0.0206|1|2|-0.05914|8.75|-0.61739|1|-0.23999566747325|9|10.17|0.0351|0.10388|0.06973884018664|0.15807988349527|329.7225925662|5623.756950283|795.45452821353|0.57|0.355|0.11523|121|13|0.0041605488297014|0.088246658595642|41.029998779297|2015-11-15|-0.25344|2012-05-20|0.61739|2025-02-16
2025-04-13 21:14:47|WEEKLY|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|70.994850593408|32|1.3350498021972||0|0|1.19555|75|-0.29837|13|0.13841052939507|13|40.84|0.32229|0.47764|0.58692611072075|1.150690716002|245.35106252561|17576.816689226|451.26351511941|0.625|0.375|0.34089|32|11|0.0055497608370702|0.11821198056801|75.599998474121|2023-12-10|-0.4898|2020-03-22|1.07179|2023-11-12
2025-04-13 21:14:47|WEEKLY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|72.136534889572|88|5.4325247168441|0.7245|1|1|0.72449|83.31|0.06249|21|-0.06648554226301|48|29.24|-0.11018|-0.05905|-0.077294145051407|-0.04762658032361|3.999597075529|33.877690727322|427.23075671074|0.694|0.367|0.21846|49|29|0.0020652039473684|0.061006625|91.999900817871|2025-04-06|-0.168|2008-10-26|0.3219|1999-05-02
2025-04-13 21:14:49|WEEKLY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|-33.399631523655|14|3.2115605750237|0.2865|-1|1|0.28647|22.99|0.5096|58|0.50959927209056|58|27.17|0.02561|0.09544|0.09932260714031|0.18101292494661|277.31222641161|643.00760614371|237.81938767537|0.5|0.389|0.19691|36|10|0.0029450252270434|0.070869414732593|53.560001373291|2022-01-23|-0.29042|2022-10-23|0.6199|2010-05-02
2025-04-13 21:14:50|WEEKLY|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|24.96142391037|75|1.6620078135858|0.6202|1|1|0.62016|25.55|0.22315|40|0.50959927209056|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
2025-04-13 21:14:51|WEEKLY|02888|101910|/equities/peoples-fin|R2000VALUE|-52.513359634491|2|3.7137576843536||0|0|0.01318|40.81|-0.13429|37|-0.13428932078825|37|56.3|0.03027|0.08191|-0.048438081305336|-0.066433760521135|51.756572137051|68.312560925275|226.72222985162|0.6|0.25|0.15465|20|9|0.001448562555457|0.049157160603372|59.990001678467|2022-07-03|-0.17391|2008-12-21|0.19481|2008-11-16
2025-04-13 21:14:52|WEEKLY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.3161042515584|20|0.14044786503424||0|0|-0.6792|0.3625|0.94154|143|-0.32495632423583|15|35.43|-0.25555|-0.05721|0.059651789593604|-0.38129291650014|73.705177316899|37.96222448|1.6328828804641|0.429|0.286|0.62347|7|1|-0.0074279400749064|0.18769689138577|38.229999542236|2020-06-28|-0.3692|2020-03-22|1.23762|2024-12-01
2025-04-13 21:14:53|WEEKLY|02890|24358|/equities/unifi-inc|R2000VALUE|-6.1571862330255|5|0.54406204588604||0|0|0.09903|4.64|-0.29063|29|-0.2906336180432|29|40.41|0.07638|0.18977|0.18860662039206|0.23804657207898|1853.9862340324|1459.7969628111|433.64482607755|0.569|0.397|0.27475|58|21|0.0030909752981261|0.091270319420784|130.88000488281|1997-09-28|-0.4835|2020-03-22|0.61321|2009-05-10
2025-04-13 21:14:56|WEEKLY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|-28.244500748307|1|1.5644000864||1|0|0|22.73|-0.16892|38|-0.16892141772559|38|41.69|-0.08735|-0.0232|-0.047376963675186|0.0084325947873526|35.067404461056|86.409942764572|324.7142791748|0.5|0.25|0.19082|32|12|0.0017751349325337|0.057873418290854|36.799999237061|2022-01-23|-0.21595|2020-03-15|0.42171|2009-03-15
2025-04-13 21:14:57|WEEKLY|02892|21057|/equities/citizens-inc|R2000VALUE|3.6242163859786|43|0.83133753847776|0.278|1|1|0.27796|4|-0.34925|17|-0.34925369289039|17|38.07|-0.16267|-0.01304|-0.11236406013468|-0.0037643128225446|-0.084118176019595|11.967547947599|95.693783834193|0.649|0.368|0.32171|57|30|0.0027699683544304|0.10538982368897|37.819999694824|1988-10-16|-0.89852|1988-12-11|0.58065|1988-05-01
2025-04-13 21:14:58|WEEKLY|02893|15513|/equities/axt-inc|R2000VALUE|-2.3782986865627|52|0.35776622647005||0|0|0.58123|1.16|-0.02034|8|-0.02033969571084|8|37.56|0.04607|0.26945|0.25307448571249|0.58414168783288|39.737206081689|2076.5797575457|10.661764286948|0.639|0.361|0.41158|36|13|0.0037703848895224|0.14329724875267|49.560001373291|2000-02-20|-0.43407|2002-10-13|1.52324|2000-02-06
2025-04-13 21:14:59|WEEKLY|02894|29688|/equities/tillys|R2000VALUE|-4.0212454488081|57|0.69374848373076|0.7128|-1|1|0.71284|1.99|-0.22574|20|-0.22573611280688|20|34.39|0.01263|0.11538|0.15570298877207|0.14398356393853|219.07981321495|176.99986525034|16.405605859538|0.444|0.389|0.29381|18|5|0.00020645925925926|0.099912281481481|18.35938835144|2018-09-09|-0.4092|2025-03-16|0.42382|2020-04-12
2025-04-13 21:15:00|WEEKLY|02895|21085|/equities/quantum-corp|R2000VALUE|-36.630762524656|11|8.5035875463658||0|0|0.49911|11.22|1.45345|10|1.4534500917585|10|35.42|0.00685|0.15556|0.10729341532529|0.15558791791911|128.63019464055|194.38503006628|3.0050702191457|0.597|0.387|0.39407|62|26|0.0040096282864914|0.13511631912965|6920|1997-09-28|-0.49532|2025-01-12|1.78354|2024-11-24
2025-04-13 21:15:02|WEEKLY|02896|16241|/equities/home-bancorp|R2000VALUE|40.944671178254|38|3.3619444633757||0|0|-0.08368|41.61|-0.27843|20|-0.11014395247143|30|55|0.0179|0.06502|0.071220176383536|0.24665510311089|111.96067234903|239.27299355726|362.14100469301|0.533|0.333|0.16466|15|6|0.0020899187935035|0.052936972157773|52.770000457764|2025-02-09|-0.26091|2020-03-15|0.18239|2020-04-12
2025-04-13 21:15:03|WEEKLY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|34.112289491232|91|2.831520202891|0.309|1|2|0.22229|37.61|-0.1647|64|-0.16470475955526|64|26.74|-0.08314|-0.0071|-0.045995098954811|-0.018418869358554|39.876095464113|67.474545261557|280.46234927892|0.556|0.407|0.13873|27|9|0.0021736083743842|0.052486145320197|44.599998474121|2022-01-23|-0.29354|2005-11-20|0.17192|2005-06-12
2025-04-13 21:15:04|WEEKLY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-12.126352367307|1|0.64878417965608||1|0|0|10.06|-0.04838|22|-0.048377613750993|22|41|-0.06137|0.00184|-0.036897020536053|0.013871205017239|57.910739796091|86.114373712432|77.503858046234|0.571|0.357|0.18738|14|5|0.00061480836236934|0.064699616724739|14.655544281006|2022-04-24|-0.29651|2018-07-15|0.26667|2019-01-06
2025-04-13 21:15:05|WEEKLY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|-16.269263829846|3|1.7222546226643||0|0|0.14787|10.2|0.21159|16|0.21159209481822|16|30|-0.25845|-0.13845|-0.1517153093207|-0.12396114066619|15.290622850336|60.486237556852|65.806450382356|0.75|0.375|0.32294|8|5|0.00041388429752066|0.10674227272727|36.619899749756|2021-07-04|-0.17788|2021-12-12|0.34862|2024-12-08
2025-04-13 21:15:06|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
2025-04-13 21:15:08|WEEKLY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|-47.78140676744|37|3.9113217494704||0|0|0.32398|39.27|-0.29133|33|-0.53403599785927|22|54.25|0.21253|0.30506|0.036554678440116|0.0010665015771816|75.677389194984|66.25360847832|23.599760756117|0.438|0.25|0.34279|16|5|0.0014550110619469|0.11116867256637|209.11999511719|2008-05-25|-0.31786|2008-10-12|0.75563|2008-11-30
2025-04-13 21:15:09|WEEKLY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|2.9102278632301|22|0.25739015287086|-0.0801|1|2|-0.11594|3.05|0.77955|141|0.44159975576778|64|20.95|-0.00305|0.08456|0.061388072140606|0.083975981296789|120.18386619425|158.19926925255|31.016934629632|0.55|0.35|0.1064|20|5|-0.00090886363636363|0.060147136363636|19.219999313354|2021-10-17|-0.28526|2023-11-05|0.38889|2018-07-08
2025-04-13 21:15:09|WEEKLY|02903|15456|/equities/artesian-resource|R2000VALUE|-35.751540423039|100|2.1974646980152||0|0|0.30907|33.51|-0.14415|20|-0.14414500840557|20|52.71|-0.01485|0.02643|0.041054663605731|0.11661025065629|155.94903388963|295.48942451718|685.27605800563|0.607|0.393|0.1457|28|12|0.001773619047619|0.050202965079365|63|2023-01-29|-0.16418|2008-10-12|0.17391|2000-12-10
2025-04-13 21:15:10|WEEKLY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-20.391415306173|1|1.1054715144113||1|0|0|17.51|-0.04055|39|-0.040547932664009|39|38.71|0.03219|0.08232|0.081078288724549|0.17600862571382|309.80586530964|869.56252206043|956.83059116146|0.603|0.362|0.15794|58|27|0.0021160311804009|0.056979928730512|24.5|2005-07-17|-0.23375|2020-03-22|0.37624|2001-07-15
2025-04-13 21:15:11|WEEKLY|02905|15495|/equities/astronics-corp|R2000VALUE|20.102696743686|6|2.0347216968623|0.087|1|2|-0.08057|22.48|-0.14064|26|-0.14064224109244|26|47.57|0.12428|0.27626|0.27465798731963|0.56617092423092|72.297377028271|2222.5431114|11239.999603629|0.592|0.367|0.32688|49|19|0.0050509289383562|0.11219805222603|67.23999786377|2015-04-12|-0.49898|2020-03-22|0.67689|2020-06-07
2025-04-13 21:15:13|WEEKLY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-0.55700692330197|48|0.070668974831355||0|0|0.59175|0.3237|-0.40383|10|-0.40383458627073|10|42.75|-0.00613|0.05321|-0.40398983007527|-0.40398983007527|35.52278945|35.52278945|1.0068429095282|0.5|0.5|0.43932|4|2|-0.015315091743119|0.15140495412844|43.069999694824|2021-03-14|-0.55714|2021-12-12|0.30203|2021-03-14
2025-04-13 21:15:14|WEEKLY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|-7.3786419744424|24|0.73454726123583||0|0|0.18558|5.31|-0.30518|43|-0.30517713915381|43|38.74|-0.07782|0.05855|0.055540521806829|0.10549624438714|21.026533754541|55.817547389187|387.5912353502|0.565|0.37|0.38363|46|17|0.0039442548476454|0.11370079778393|25.5|1998-05-03|-0.5777|2020-03-15|0.60173|2020-04-12
2025-04-13 21:15:15|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
2025-04-13 21:15:16|WEEKLY|02909|17198|/equities/summit-financial|R2000VALUE|-30.58332201904|8|1.7115922823649||0|0|-0.01301|25.7|0.12856|33|0.12855877917467|33|52.96|0.37628|0.446|0.48294918457046|0.52356959570896|551.22560291456|511.93462077043|483.99248662679|0.458|0.417|0.19553|24|10|0.0025185758998435|0.066775148669797|36|2005-01-23|-0.21818|2010-06-27|0.41667|2010-08-01
2025-04-13 21:15:17|WEEKLY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.023427754881172|33|0.0087330958678058||0|0|-0.68889|0.028|||0.12855877917467|33|199|0.99321|0.99537|0|0|100|100|0.21132076123977|0|0|1.21416|1|0|-0.0061987012987013|0.26244173160173|36.490001678467|2020-11-22|-0.6|2023-11-19|1.43243|2024-08-25
2025-04-13 21:15:19|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
2025-04-13 21:15:21|WEEKLY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|10.427519370001|45|0.83721828066885|0.0711|1|1|0.07114|10.69|-0.10155|12|-0.027068241866789|33|51.56|0.12194|0.1942|0.28187631679531|0.40210360496312|376.98250303723|253.10371348647|168.87835243645|0.667|0.333|0.20531|9|6|0.0021458661417323|0.068955177165354|20.139999389648|2021-11-21|-0.36811|2022-11-20|0.22214|2023-05-14
2025-04-13 21:15:21|WEEKLY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|-39.083123759107|2|2.5334371315469|0.0154|-1|1|0.01538|30.73|0.23457|89|0.23457271506166|89|38.5|0.04352|0.07221|0.10632441972439|0.12508430289744|155.49712819181|150.78070765632|170.43814959473|0.625|0.5|0.21648|8|6|0.0028235598705502|0.07332|40.904998779297|2024-11-17|-0.17197|2020-04-19|0.27539|2020-04-12
2025-04-13 21:15:22|WEEKLY|02914|16752|/equities/northrim-bancorp|R2000VALUE|68.142485333031|48|6.3659149196017|0.2192|1|1|0.2192|68.58|-0.04832|21|-0.04831931325189|21|49.49|0.0286|0.10725|0.1128560992047|0.17068398106153|428.10119705702|566.75952614007|1800.0000750925|0.543|0.4|0.18919|35|14|0.0026086453063519|0.065076897133221|91.720001220703|2024-12-01|-0.26853|2020-03-22|0.23147|2020-06-07
2025-04-13 21:15:23|WEEKLY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|-22.378416330522|14|3.3478054307917|0.4559|-1|1|0.45592|12.22|-0.43247|9|-0.43247002775789|9|32.64|-0.13951|0.04839|-0.16254249123778|0.10548297322845|7.5243250148816|46.3556914916|4.0767306979245|0.429|0.214|0.58071|14|7|0.0033931914893617|0.17792706382979|301.125|2016-04-17|-0.60248|2022-06-05|1.86328|2023-06-25
2025-04-13 21:15:25|WEEKLY|02916|15330|/equities/acacia-research-corp|R2000VALUE|-3.9911014997553|28|0.34705050665774|0.3576|-1|1|0.35762|2.91|0.03899|34|0.038990841992686|34|50.77|0.23264|0.48612|0.3858863201765|0.75175060054492|121.35562236011|1904.12864828|58.200001716614|0.767|0.433|0.4073|30|17|0.0042880064516129|0.13524884516129|53.639999389648|2000-01-16|-0.65018|2002-12-22|0.72474|2001-04-15
2025-04-13 21:15:26|WEEKLY|02917|24438|/equities/biotime|R2000VALUE|-0.71516008200908|21|0.099236695377907||0|0|0.06767|0.4698|0.20769|66|0.20769239233797|66|38.8|-0.09764|0.16774|0.10927662938272|0.38287457245289|0.308720753306|73.59041594326|13.858406515761|0.636|0.409|0.5115|44|18|0.0049814707585408|0.1591983671106|23.123600006104|1997-11-02|-0.43593|2006-08-06|1|2002-11-17
2025-04-13 21:15:28|WEEKLY|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|9.5639675986511|14|0.14201072415568|0.354|1|2|0.01524|9.99|-0.28278|46|-0.28278321983362|46|55.83|0.04288|0.11649|-0.084784111952218|-0.061232815963934|31.016498870065|56.357868549262|40.331043950332|0.522|0.348|0.27188|23|10|0.0016577872012336|0.075857378565921|56.270000457764|2007-08-19|-0.5094|2020-03-22|0.88732|2020-04-12
2025-04-13 21:15:29|WEEKLY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-3.7978232580749|35|0.47784700031065|0.3204|-1|1|0.32037|2.97|-0.18773|18|-0.18773238055717|18|40.44|0.06011|0.13028|0.12592504328247|0.19272088335818|84.001333965036|127.59373276378|27.553575942387|0.5|0.438|0.27107|16|6|0.00010957415565345|0.091807533039648|72.01000213623|2015-08-09|-0.31467|2018-05-13|0.27517|2014-02-16
2025-04-13 21:15:30|WEEKLY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|-12.49063200955|15|0.95968965054864|0.1601|-1|1|0.16007|9.55|0.13586|35|0.13586409845958|35|45.42|0.03398|0.15603|0.0283616898239|0.045661935956501|109.4312659021|116.18633969178|39.74198883832|0.5|0.417|0.226|12|4|0.00038638640429338|0.082667960644007|41.700000762939|2014-08-03|-0.21297|2015-08-16|0.71452|2014-08-03
2025-04-13 21:15:32|WEEKLY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|-33.998610813486|3|2.5462034010449|0.0944|-1|1|0.09443|25.99|0.10286|37|0.10285997017914|37|31.73|-0.01149|0.07417|0.05781990461973|0.10478676489304|124.3213400042|142.90630496488|196.14354409149|0.455|0.364|0.2009|11|3|0.0032898290598291|0.082508461538462|38.189998626709|2024-11-10|-0.24744|2020-03-15|0.18491|2018-08-05
2025-04-13 21:15:33|WEEKLY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|-6.3073947247123|3|0.76579820501324||0|0|0.19715|3.95|-0.38307|25|-0.38307208336943|25|58.83|0.16116|0.34541|-0.1200087478334|-0.1200087478334|60.177990229696|60.177990229696|2.22034861338|0.5|0.5|0.50748|6|3|-0.0038824788732394|0.16360602816901|363.26800537109|2018-12-16|-0.46886|2022-05-08|0.70574|2021-11-21
2025-04-13 21:15:34|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
2025-04-13 21:15:34|WEEKLY|02924|16836|/equities/orrstown-financial|R2000VALUE|-33.901575502379|14|2.327191808695|0.2301|-1|1|0.23014|26.16|0.65523|77|0.65522563442663|77|27.91|-0.01737|0.03021|0.022318184974768|0.035357883652589|99.086472792549|129.24021754975|248.66918924995|0.5|0.318|0.1325|44|15|0.0017304512489927|0.053466446414182|45.349998474121|2004-02-22|-0.30468|2011-10-30|0.27281|1999-02-21
2025-04-13 21:15:36|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
2025-04-13 21:15:38|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
2025-04-13 21:15:38|WEEKLY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|-4.1625688793468|37|0.3016896089649||0|0|0.26891|3.48|0.30769|75|0.30769233288447|75|52.75|0.24382|0.31644|0.2674437638989|0.42753371352498|355.71309877377|568.2593607486|18.412698885251|0.625|0.438|0.33132|16|8|0.0017908522727273|0.11969410227273|19.229999542236|2008-07-20|-0.43086|2016-01-10|0.4479|2016-03-06
2025-04-13 21:15:39|WEEKLY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-29.893657674115|5|1.9148176162605||0|0|0.04902|24.25|0.07098|35|0.070978604450411|35|26.83|0.04447|0.08909|0.065080757432251|0.15047733281624|146.90833400195|423.17987598477|395.5954249148|0.692|0.423|0.11109|52|23|0.0021850035739814|0.047537884203002|37.582958221436|2018-01-21|-0.30541|2009-06-21|1.17443|1997-09-14
2025-04-13 21:15:40|WEEKLY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-7.4106324405525|2|0.54354415638759||0|0|-0.00346|5.8|-0.05042|45|-0.092987826041952|24|37.42|0.30474|0.4211|0.71101549715503|1.4811912542786|1709.6195190069|3060.0550298356|552.38099563149|0.538|0.269|0.2926|26|10|0.0063282751540041|0.10417732032854|8.7399997711182|2021-11-14|-0.4|2008-12-28|1.14286|2008-11-23
2025-04-13 21:15:41|WEEKLY|02930|17140|/equities/comscore|R2000VALUE|-9.1405478705366|37|1.3401825821863|0.5308|-1|1|0.53083|5.63|-0.31106|29|-0.31106253352992|29|37.17|0.01976|0.10562|0.077415880393877|0.055774306738587|79.852598117342|54.544306380224|1.2159827460996|0.5|0.375|0.3359|24|11|-0.00099395474137931|0.11727115301724|1300|2015-08-23|-0.37888|2019-08-11|0.44118|2022-11-13
2025-04-13 21:15:43|WEEKLY|02931|16683|/equities/matrix-service-co|R2000VALUE|-14.837078197405|2|1.5377094293983||0|0|-0.01393|10.19|-0.17219|21|-0.17219098052086|21|37.5|-0.03099|0.12452|0.12427680698715|0.14258476087844|127.65004352336|160.08773032879|254.74998950958|0.5|0.396|0.31946|48|12|0.0034437756801777|0.10982783453637|38.709999084473|2014-06-22|-0.36382|2020-02-09|0.36656|2024-02-11
2025-04-13 21:15:44|WEEKLY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-3.062553510344|13|0.33920114744901|0.2275|-1|1|0.22745|1.97|-0.08602|38|-0.086021509970684|38|32.44|-0.05791|-0.01|-0.023527188058694|-0.097484343591172|48.598403466827|38.408866058149|9.4168261062417|0.722|0.444|0.2919|18|13|-0.0005328355704698|0.1008519295302|23.030000686646|2013-11-24|-0.52236|2020-03-15|0.92742|2020-04-12
2025-04-13 21:15:45|WEEKLY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0058734524428147|202|0.0042264398922266||0|0|0.99999|0.0002|-0.54946|10|-0.5494601507193|10|27.71|-0.26178|-0.08441|-0.068310705043604|-0.19218036562856|33.37270721651|22.454846947602|9.082652030963E-5|0.5|0.357|0.46444|14|5|0.97728106960951|0.36206601018676|780.20001220703|2015-08-16|-0.99963|2024-09-15|99|2023-11-19
2025-04-13 21:15:46|WEEKLY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-60.339907518513|14|3.7898321722409||0|0|0.02447|48.24|-0.04064|25|-0.040644501898744|25|24.75|-0.11021|-0.05945|-0.11693013077844|-0.10747216401681|41.513219969875|63.044099392708|96.000003340233|0.583|0.333|0.16749|12|6|0.00063587096774194|0.060794741935484|65.069999694824|2021-03-14|-0.20367|2020-04-19|0.17394|2020-04-12
2025-04-13 21:15:46|WEEKLY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-39.292355906935|2|3.9120654616736||0|0|-0.02324|28.18|-0.07429|32|-0.074285683511686|32|41.33|0.08998|0.2041|0.082027815802058|0.09043895444546|66.962931386309|125.64316630468|29.884619725694|0.694|0.389|0.32253|36|18|0.0030307588985897|0.10728211551377|902.70001220703|2013-11-03|-0.61301|2016-03-06|0.71733|2020-04-12
2025-04-13 21:15:48|WEEKLY|02936|17201|/equities/smith-micro-software|R2000VALUE|-1.4922610891333|75|0.25292036177286|0.8858|-1|1|0.88578|0.796|-0.47838|13|-0.47838321504607|13|33.36|-0.24554|0.13871|0.011608013971526|0.041164474996596|4.6190346535963|23.446397166103|0.19509804015066|0.568|0.409|0.50665|44|19|0.0059551815823606|0.18199324902724|1024|2000-03-19|-0.59434|2000-04-16|3|1999-12-12
2025-04-13 21:15:49|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
2025-04-13 21:15:50|WEEKLY|02938|17609|/equities/olympic-steel|R2000VALUE|-39.32345493194|49|3.5865365253584||0|0|0.44586|29.94|0.63948|76|0.6394751239753|76|37.48|0.02861|0.16006|0.081251048330912|0.20214237887297|104.05395623762|544.60642655153|193.16129376811|0.5|0.333|0.34649|42|12|0.0034960974106042|0.11657876078915|78.319999694824|2008-07-06|-0.28431|2001-03-18|0.425|2019-09-15
2025-04-13 21:15:51|WEEKLY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|2.5616457856144|4|0.63585563549993|0.3366|1|2|0.08262|3.8|-0.31673|54|-0.31672598000644|54|35.73|-0.08584|0.01493|-0.033120120733338|-0.0094712898333647|71.987699503479|89.322036859502|38.775508962835|0.455|0.273|0.33592|11|4|0.0015182575757576|0.11118752525253|35|2019-06-30|-0.43177|2019-07-07|0.65683|2019-06-30
2025-04-13 21:15:52|WEEKLY|02940|17507|/equities/vera-bradley|R2000VALUE|-3.5610222622419|44|0.49117409536125|0.6583|-1|1|0.65828|2.105|0.40955|79|0.4095483339367|79|35.6|-0.05219|0.06147|0.032970069538594|-0.030539975107036|102.89720219421|62.289223340391|7.8252789922846|0.65|0.4|0.33013|20|9|-0.0003123178807947|0.10165123178808|52.349998474121|2011-05-22|-0.37864|2020-03-15|0.63272|2020-04-12
2025-04-13 21:15:54|WEEKLY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|-44.742375330044|5|2.8652125227194||0|0|-0.01115|37.17|0.08591|65|0.085906273930592|65|55.08|0.05306|0.26282|0.20090812515991|0.28622823200822|257.13544420435|244.94288592034|365.84644416518|0.5|0.333|0.16394|12|2|0.0030161503759398|0.053214962406015|49.150001525879|2024-11-17|-0.50318|2016-05-08|0.41641|2020-04-12
2025-04-13 21:15:55|WEEKLY|02942|16523|/equities/landec-corp|R2000VALUE|4.7253512044124|20|1.0293495207578|-0.2146|1|1|-0.21457|5.82|0.12682|19|0.12682294403187|19|38.51|-0.09961|-0.00786|-0.080655481885474|0.036547034732554|5.2542980829961|70.907236253239|45.647060169893|0.513|0.333|0.32931|39|16|0.0025014727153189|0.10858138724523|20.75|1996-05-26|-0.63537|2023-03-19|0.86826|2023-03-26
2025-04-13 21:15:56|WEEKLY|02943|48416|/equities/first-bank|R2000VALUE|12.859436268902|39|1.0362755945085|-0.1045|1|1|-0.10446|12.86|-0.15806|14|0.036789262456513|39|40.1|-0.01125|0.0736|0.0018295923741361|0.11606409034159|43.182497761207|178.49163152126|125.46341128466|0.667|0.381|0.19914|21|11|0.0022420909090909|0.070023579545454|16.764600753784|2022-08-21|-0.31579|2011-06-12|0.42045|2011-09-25
2025-04-13 21:15:57|WEEKLY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|4.9462789773038|11|0.44957369966339|0.2668|1|2|0.03448|6.3|-0.25337|20|-0.25336928505531|20|25.09|-0.13166|-0.02146|0.037112701508217|-0.042157902252566|107.26888072372|84.1377347|62.068969729155|0.364|0.273|0.34942|11|2|0.0023407342657343|0.096457412587413|13|2016-12-25|-0.2|2022-04-24|1.30682|2022-05-01
2025-04-13 21:15:58|WEEKLY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|-1.2469829100784|3|0.18128487403443||0|0|-0.34443|1.05|0.36256|58|-0.032110169503571|16|34.6|0.04173|0.14579|0.39388429275018|0.40954684089788|244.13777368781|179.1757968|8.9361698069471|0.3|0.2|0.43449|10|2|0.0013979597701149|0.16570488505747|17.39999961853|2021-03-14|-0.45939|2020-04-05|0.86854|2020-04-12
2025-04-13 21:16:00|WEEKLY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-9.6474722385665|123|1.2493240356531|0.9008|-1|1|0.90084|5.87|-0.44256|18|-0.44256118207055|18|33.53|-0.03372|0.02256|-0.1180337002192|-0.054936547087532|1.4869567132683|29.787034439934|0.10855285520505|0.633|0.433|0.31861|30|16|-0.0012452039007092|0.11921736702128|10457.453125|2014-08-03|-0.47838|2008-10-12|1.29151|2020-11-15
2025-04-13 21:16:01|WEEKLY|02947|15508|/equities/aviat-networks|R2000VALUE|14.932001605839|10|2.4138673568982|-0.276|1|1|-0.27599|17.13|0.19496|34|-0.10997382108077|17|43.73|0.34877|0.55059|0.37496017783745|0.53099806733984|853.36568453423|2912.2606910899|180.31578063965|0.533|0.356|0.39715|45|16|0.010333581183612|0.13679175012645|63.445201873779|2011-05-01|-0.54464|1990-04-29|11|2011-04-17
2025-04-13 21:16:02|WEEKLY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-15.642287685263|2|0.96492924749433|-0.0384|-1|1|-0.03837|12.99|-0.17207|19|-0.17207144188428|19|31.72|0.02091|0.09869|0.023234469723119|0.066538270562728|65.718086373253|212.08093137321|2129.5081092606|0.554|0.378|0.20359|74|33|0.0026813798977853|0.06738917802385|28.709999084473|2000-11-12|-0.25321|2000-12-24|0.37582|1998-12-27
2025-04-13 21:16:03|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
2025-04-13 21:16:04|WEEKLY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|13.157701829916|16|0.58909929466043|0.3284|1|2|0.04883|14.82|-0.0603|17|-0.060301451185628|17|50.04|-0.01797|0.0864|0.1529663483069|0.22912074979245|133.57400568299|146.49600171452|211.351961173|0.444|0.259|0.21764|27|11|0.0021729136163982|0.073300409956076|24.187000274658|2005-07-31|-0.36416|2010-06-27|0.6087|2009-03-22
2025-04-13 21:16:06|WEEKLY|02951|29685|/equities/teekay-corp|R2000VALUE|-7.8051929338212|20|0.57340786050068||0|0|-0.01768|6.53|-0.18397|9|-0.18396515670203|9|36.48|0.03154|0.09705|0.054280832165366|0.1010381965732|121.97086425233|240.28237414598|56.782610520073|0.667|0.429|0.24414|42|19|0.0017591811734365|0.084821966473243|67.980003356934|2014-10-05|-0.56132|2015-12-20|0.36017|2008-11-30
2025-04-13 21:16:07|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
2025-04-13 21:16:08|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
2025-04-13 21:16:09|WEEKLY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|6.3010201637784|15|1.2929068966629|0.3798|1|2|0.23174|8.77|-0.6036|3|-0.41538415465395|10|30.05|0.05684|0.42317|0.66894206855553|1.0800440075203|0|95.484897518711|7.6632641462705|0.512|0.349|0.51065|43|18|0.012372251148545|0.17381252679939|268.49868774414|2000-03-05|-0.65|2014-09-21|1.8|2007-01-21
2025-04-13 21:16:10|WEEKLY|02955|16946|/equities/powell-industries|R2000VALUE|-270.97218433007|8|33.769655939891||0|0|0.02274|173.22|3.66614|70|3.6661356280563|70|36.58|-0.03779|0.12987|0.17137838206146|0.36205460388026|45.485601664228|1635.5118782228|6928.8000488281|0.578|0.391|0.3029|64|27|0.004393905451448|0.099542704429301|364.97988891602|2024-11-17|-0.29081|2008-10-26|0.824|1989-01-08
2025-04-13 21:16:12|WEEKLY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|-7.6090514799192|21|1.9596838401501||0|0|0.91527|2.08|-0.16667|18|-0.16666666666667|18|34.7|-0.26213|-0.11563|-0.24673159316815|-0.26874530508633|15.114771771936|17.507322459212|0.61794411348477|0.6|0.5|0.51259|10|4|-0.0047242779291553|0.16698239782016|572.40002441406|2019-03-03|-0.85725|2024-12-15|0.42878|2024-04-14
2025-04-13 21:16:13|WEEKLY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-18.845334140043|2|1.1634615552359|0.0227|-1|1|0.02266|15.53|-0.14015|48|-0.14015147527434|48|41.91|0.00645|0.10742|0.10301690722614|0.2249668907009|336.87747442261|1927.9065857011|913.52937043332|0.554|0.357|0.19961|56|22|0.0026162436115843|0.065846805792164|26.719999313354|2006-09-24|-0.41606|2008-11-23|0.36471|1980-05-11
2025-04-13 21:16:14|WEEKLY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|12.305511759572|5|0.71624886069426|-0.1012|1|1|-0.10119|12.79|-0.0977|22|-0.097697112769293|22|43.43|-0.02782|0.00342|0.0083448400850044|-0.052338719697831|99.698618878825|83.752199999013|75.680474855332|0.571|0.429|0.16573|7|5|-0.00020607142857143|0.054767694805195|21.270000457764|2021-06-13|-0.17469|2020-03-22|0.31167|2020-03-29
2025-04-13 21:16:15|WEEKLY|02959|949628|/equities/xbiotech-inc|R2000VALUE|-4.9176315372146|43|0.66728944495193||0|0|0.36434|3.28|0.64015|66|-0.095529292978212|60|39.92|0.18624|0.29541|0.5331863162651|0.7129965031057|583.35334177794|265.40613785334|12.528647567438|0.5|0.25|0.4544|12|5|0.0021956429942418|0.14385652591171|32.5|2015-04-26|-0.68658|2017-06-11|0.78597|2019-12-15
2025-04-13 21:16:16|WEEKLY|02960|16973|/equities/psivida-corp|R2000VALUE|-8.694823816819|52|1.3432745785856|0.6952|-1|1|0.69518|5.38|0.58385|19|0.58384586936295|19|41.71|-0.4296|0.50058|0.038367147195363|0.86012819629078|-25892.239573476|3877.2341668454|14.083769651807|0.708|0.458|0.54117|24|9|0.011708269961977|0.16400799429658|58.099998474121|2015-12-27|-0.51087|2011-11-13|9.29891|2015-10-11
2025-04-13 21:16:18|WEEKLY|02961|1163124|/equities/nkarta-inc|R2000VALUE|-2.8389576157553|52|0.45472419605568||0|0|0.78395|1.575|1.7931|22|1.7931035459238|22|32.83|0.26143|0.49318|0.36914474924809|0.36914474924809|120.48197592905|120.48197592905|3.2881002035726|0.5|0.5|0.59266|6|1|-0.0028741129032258|0.19130431451613|79.160003662109|2020-12-27|-0.52597|2023-07-02|1.37323|2022-05-01
2025-04-13 21:16:19|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
2025-04-13 21:16:20|WEEKLY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|16.145184137181|38|1.0181698030962||0|0|0.20833|17.98|-0.06361|10|-0.063608945454675|10|48.44|-0.0791|-0.01838|-0.05922571412735|-0.021912514225287|27.44446307698|60.251237175351|222.52474891101|0.64|0.44|0.18622|25|12|0.0014513862179487|0.060443301282051|23|2008-09-21|-0.23771|2008-10-12|0.1844|2003-07-20
2025-04-13 21:16:22|WEEKLY|02964|31073|/equities/trovagene-inc|R2000VALUE|2.332718394426|18|0.71168375390155|-0.2935|1|2|-0.3699|2.47|-0.15634|31|0.87292829396353|13|27.81|0.33624|0.64222|0.086657579965022|0.66575965804433|1050.8159701592|2667.1644031872|10.977777904934|0.541|0.324|0.45441|37|12|0.019764990439771|0.18277568833652|977.76000976562|2015-06-14|-0.6562|2018-06-10|11.7322|2013-03-31
2025-04-13 21:16:23|WEEKLY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-3.9799219319388|28|0.98829063604821||0|0|0.91336|0.94|-0.54792|10|-0.54791665077209|10|42.55|-0.00312|0.15923|-0.0090075530961052|-0.21395832538605|46.885709406728|50.63296|0.25066666603088|0.455|0.182|0.56763|11|4|-0.0018275555555556|0.20563385858586|937.5|2016-02-14|-0.51397|2024-11-17|1.40625|2016-12-11
2025-04-13 21:16:24|WEEKLY|02966|16622|/equities/maiden-holdings|R2000VALUE|-1.2934922544745|19|0.21778739964153||0|0|0.29078|1|-0.38816|11|-0.3881578954248|11|48.06|-0.15414|0.04345|0.098431902693883|0.11366463358053|130.21205385931|117.96045581444|12.919897022885|0.556|0.389|0.32969|18|7|0.0015818573046433|0.10755540203851|18.950000762939|2017-02-19|-0.4491|2018-08-12|1.13682|2020-03-29
2025-04-13 21:16:26|WEEKLY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-7.5470430597701|5|0.71682664187356||0|0|-0.02128|5.76|-0.10967|14|-0.10966879397342|14|24.63|-0.11039|-0.02877|-0.067516236415916|-0.044692781013789|38.111240935899|63.62676618124|59.30135561149|0.688|0.438|0.28995|16|8|0.0016858291457286|0.10007100502513|15.25|2018-12-09|-0.37226|2020-07-05|0.39474|2020-04-26
2025-04-13 21:16:26|WEEKLY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|-52.244083403635|14|4.0714754101895||0|0|0.07878|41.63|0.39375|44|0.39374787852073|44|47.47|0.0052|0.10038|0.04953357559856|0.10192793582487|126.71430726993|186.01203176378|411.36365157|0.594|0.313|0.27273|32|15|0.0026959334203655|0.088209236292428|65.190002441406|2008-09-21|-0.31188|2008-10-26|0.3183|2009-01-04
2025-04-13 21:16:28|WEEKLY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-49.916048532968|14|3.0803497653024|0.0769|-1|1|0.07685|39.52|0.00119|31|0.0011871044282892|31|34.67|-0.01053|0.0456|-0.051946206695209|0.027720474538701|54.314893956603|111.23149554007|285.75560864626|0.556|0.278|0.18414|18|6|0.0026242072213501|0.060382700156986|75|2018-09-23|-0.15691|2024-08-04|0.21471|2020-06-21
2025-04-13 21:16:28|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
2025-04-13 21:16:30|WEEKLY|02971|50995|/equities/labstyle|R2000VALUE|-1.1245848174722|205|0.18304044711087||0|0|0.95003|0.7256|0.46873|41|0.46872913111072|41|52.75|-0.1853|0.41864|0.31226500663969|0.40560066577572|157.34560751559|152.42827147772|0.29105495199113|0.5|0.375|0.63095|8|2|0.027239568690096|0.20459763578275|337.5|2014-09-14|-0.90847|2014-08-24|19.32|2014-09-14
2025-04-13 21:16:31|WEEKLY|02972|15683|/equities/ceco-environmenta|R2000VALUE|-28.209621905341|9|2.7882072127709||0|0|0.1611|20.36|0.51972|74|0.51972448665958|74|49.24|0.00231|0.11184|0.060149855535104|0.18660684765869|0.17660537348963|889.58876127554|232.68572126116|0.783|0.457|0.40571|46|28|0.0046238495380554|0.1497198900132|35.159999847412|2024-12-15|-0.62031|1985-09-01|0.81686|1985-11-17
2025-04-13 21:16:32|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
2025-04-13 21:16:33|WEEKLY|02974|16744|/equities/nn|R2000VALUE|-3.5933062050399|49|0.49945206157553|0.4506|-1|1|0.45058|1.89|0.31923|22|0.31922755919413|22|37.4|-0.04702|0.07562|0.096625341690857|0.17442567998151|57.726379210489|382.2922578693|26.582277780643|0.548|0.405|0.37904|42|13|0.0029400741198271|0.11396728227301|32.900001525879|2017-10-29|-0.53623|2008-11-16|0.74815|2008-12-14
2025-04-13 21:16:34|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
2025-04-13 21:16:35|WEEKLY|02976|20960|/equities/futurefuel-corp|R2000VALUE|-5.154237136861|8|0.38724569003459|0.1522|-1|1|0.15222|4.01|-0.15413|27|-0.15413379536683|27|30.57|-0.07288|0.04702|-0.042969473923029|-0.027878518200878|32.671353741408|55.314521232817|113.92046166507|0.607|0.393|0.22421|28|11|0.0018424217844728|0.07491550405562|12.373908042908|2019-02-24|-0.48608|2019-03-24|0.30508|2024-08-18
2025-04-13 21:16:36|WEEKLY|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|5.6218032259766|16|0.17273221350299|1.5847|1|2|0.0302|6.14|0.25593|74|-0.17349145759082|33|27.67|-0.16095|-0.02049|-0.19763502325458|-0.29936503415645|32.949108738995|47.50448876|36.943438967773|0.444|0.222|0.41221|9|3|0.0061466287878788|0.14204545454545|16.5|2018-06-24|-0.29622|2020-10-25|2.87013|2023-03-26
2025-04-13 21:16:37|WEEKLY|02978|15889|/equities/daktronics|R2000VALUE|-16.559953235842|6|1.5849844691679|0.0299|-1|1|0.02992|12.32|-0.21945|17|1.259609625626|44|35.17|-0.02744|0.07784|-0.0096703746470374|0.12302313033657|4.0509827450476|311.45848404912|1062.0689697697|0.761|0.478|0.3|46|25|0.0039960505237215|0.097345921133703|40.049999237061|2006-12-17|-0.43429|2022-12-11|0.46228|2008-11-30
2025-04-13 21:16:38|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
2025-04-13 21:16:39|WEEKLY|02980|16495|/equities/lifetime-brands|R2000VALUE|-6.5821862756045|41|0.75996209975186|0.4435|-1|1|0.44351|3.99|0.48339|81|0.72473626592693|76|43.05|0.06849|0.15333|0.12833055852562|0.33587579467514|187.0517748539|987.65011836749|85.62232060485|0.675|0.35|0.26857|40|19|0.0021437343927355|0.094719648127128|30.10000038147|2006-05-07|-0.3327|2020-04-05|0.68462|2009-04-05
2025-04-13 21:16:41|WEEKLY|02981|1080088|/equities/avrobio|R2000VALUE|-38.160213818998|8|7.5000711649162||0|0|0.45295|16.16|-0.33938|12|-0.33938363041139|12|43.5|-0.22939|0.00253|-0.099989186046088|-0.42355972752067|35.01853467427|18.719281706653|4.3808283543441|0.5|0.375|0.59299|8|2|-0.0010995774647887|0.1700498028169|644.40002441406|2018-09-30|-0.52015|2018-10-07|0.82796|2023-02-12
2025-04-13 21:16:42|WEEKLY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-32.317482699534|2|2.2406197649295|-0.0019|-1|1|-0.00191|26.16|0.15633|37|0.15633281930209|37|34|4.0E-5|0.06188|0.068546340082048|0.11070178421762|118.65356500553|138.3279492236|205.66037184151|0.6|0.5|0.20286|10|5|0.0031742815249267|0.074489296187683|32.880001068115|2025-02-23|-0.18012|2020-03-15|0.19091|2020-03-29
2025-04-13 21:16:42|WEEKLY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|20.633382766084|69|1.7239052125757|0.0144|1|1|0.01439|21.505|-0.02163|78|-0.021630686752327|78|31.29|-0.0943|-0.05529|-0.069556885307805|-0.084133974492823|73.87801943728|83.49018232|138.38480832404|0.571|0.286|0.20724|7|4|0.0021813240418118|0.070876132404181|26.25|2025-02-09|-0.16923|2020-04-19|0.30391|2020-04-12
2025-04-13 21:16:43|WEEKLY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|-36.594089889124|8|7.6380300202617||0|0|0.50932|12.9|-0.55729|18|-0.55728907151254|18|28.1|-0.33143|0.07225|-0.33252217739467|-0.14313289543636|0.53741624861809|17.292636970762|1.9125277418132|0.7|0.5|0.62312|10|3|0.0042970138888889|0.20653354166667|2918.5|2021-02-14|-0.83031|2023-02-19|1.83912|2023-11-12
2025-04-13 21:16:44|WEEKLY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|12.592045028345|120|0.90990858132133|0.6074|1|1|0.60736|13.1|-0.10041|26|-0.10040857784515|26|42.84|-0.0441|0.00931|0.0024262652501474|-0.010323094114876|82.498100203111|84.844627937676|52.865213956712|0.474|0.316|0.20156|19|7|0.00011138263665595|0.063044405144694|35.180000305176|2014-09-07|-0.24664|2020-03-15|0.19507|2009-11-08
2025-04-13 21:16:45|WEEKLY|02986|16923|/equities/preformed-line-pr|R2000VALUE|117.99633834589|23|12.268371705945|-0.0055|1|1|-0.00547|140.07|-0.06391|54|0.90831771142369|64|32.51|-0.06584|0.01894|-0.0020657376239618|0.060587164972434|35.816784025378|128.46418796771|779.03231863373|0.676|0.459|0.24814|37|17|0.0034165551020408|0.080775975510204|184.82000732422|2023-08-06|-0.40863|2008-10-12|0.38004|2009-03-15
2025-04-13 21:16:47|WEEKLY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|-16.211439745837|7|0.8913131214556|0.0811|-1|1|0.08111|13.085|-0.04108|87|-0.04107748112335|87|51.88|-0.05422|-0.01199|-0.047050375447138|-0.047050375447138|86.487974068548|86.487974068548|90.553634677262|0.375|0.375|0.16692|8|2|0.00043517814726841|0.056608242280285|21.209999084473|2021-06-27|-0.30578|2020-03-22|0.13343|2024-03-17
2025-04-13 21:16:48|WEEKLY|02988|1169488|/equities/afc-gamma|R2000VALUE|-7.0464047717578|17|0.76380155243895|0.4693|-1|1|0.46934|4.76|||-0.04107748112335|87|49|-0.05409|-0.01041|0|0|100|100|30.614482183452|0|0|0.19742|4|1|-0.0043479245283019|0.072168160377359|17.238218307495|2021-11-21|-0.21284|2025-03-16|0.12777|2022-05-15
2025-04-13 21:16:48|WEEKLY|02989|16914|/equities/park-ohio-holding|R2000VALUE|-27.144606517488|16|2.3992818614048|0.2452|-1|1|0.24516|19.49|0.04017|39|0.040172800021619|39|35.35|-0.05872|0.06187|-0.019283228337568|0.070485453900714|2.0082416569204|88.686163961139|149.92307516245|0.5|0.348|0.31514|66|24|0.0031636669505963|0.10398930579216|65.23999786377|2015-01-04|-0.49091|2008-10-12|0.75377|2009-03-15
2025-04-13 21:16:49|WEEKLY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-6.2937308129726|54|0.93791026463304|0.7282|-1|1|0.72821|3.43|-0.11127|9|-0.11126760175554|9|28.06|-0.19754|0.06028|-0.062875476271559|-0.003896522118952|36.739476856523|70.077396869023|1.3632750332073|0.444|0.389|0.51803|18|4|-0.00055179211469534|0.1625558781362|624.79998779297|2015-01-11|-0.62198|2015-06-21|0.6325|2020-05-10
2025-04-13 21:16:51|WEEKLY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|6.6415821909174|12|0.71609052272426|0.0891|1|2|0.04373|7.16|-0.31222|15|-0.098229597061441|16|23.69|-0.04526|-0.00409|-0.044338553622574|0.0092841693057149|69.704062833794|100.43749280243|71.528468368596|0.462|0.308|0.19718|13|5|0.00064721003134796|0.076798714733542|24.200000762939|2021-11-07|-0.23909|2023-08-13|0.255|2021-03-21
2025-04-13 21:16:52|WEEKLY|02992|20884|/equities/mistras-group-inc|R2000VALUE|-11.453286677909|24|0.85384077309826|-0.0687|-1|1|-0.06873|9.33|-0.12525|14|-0.12525050674701|14|28.07|-0.06951|0.01262|-0.031758375114712|-0.030971558386461|33.117695561354|49.283250331316|73.754942332481|0.679|0.5|0.23906|28|16|0.001457564894932|0.085466897404203|26.979999542236|2012-07-08|-0.33744|2020-03-15|0.4255|2015-10-11
2025-04-13 21:16:53|WEEKLY|02993|41341|/equities/tonix-pharm|R2000VALUE|-61.066314339665|90|14.278771440197||0|0|0.99507|16.88|-0.33515|25|-0.33514968062584|25|31|-0.0546|0.08418|-0.22448285357832|-0.3119975783009|0.22517526352288|1.2293934155411|6.4329265094385E-8|0.579|0.421|0.44532|19|7|-0.014352168141593|0.22030435103245|26368000000|2012-02-12|-0.71058|2025-02-09|1.54304|2024-12-22
2025-04-13 21:16:54|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
2025-04-13 21:16:55|WEEKLY|02995|17495|/equities/village-super-market|R2000VALUE|30.356503418315|38|2.3705588545715|0.1708|1|1|0.17081|35.78|-0.15626|6|0.15718039091962|82|41.78|-0.00753|0.08563|0.069067092855227|0.21331220655732|179.51355310626|890.77175615655|9415.7892705991|0.51|0.294|0.19905|51|20|0.0034371540590406|0.072788118081181|39.709999084473|2013-09-29|-0.25304|1987-10-25|0.41935|1982-12-12
2025-04-13 21:16:57|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
2025-04-13 21:16:58|WEEKLY|02997|52760|/equities/ptgi-holding|R2000VALUE|-10.924160082561|5|1.7013867164395|0.1997|-1|1|0.19974|6.25|0.1668|7|0.16679902997147|7|34.04|0.01636|0.18501|0.11023236858953|0.13396301795263|184.9094116149|174.84179145162|56.875055216604|0.583|0.417|0.33062|24|10|0.0037213885505481|0.11711859926918|132.80000305176|2015-03-29|-0.45149|2020-03-22|1.07241|2025-01-26
2025-04-13 21:16:58|WEEKLY|02998|16106|/equities/flexsteel-industries|R2000VALUE|-50.030704313811|8|5.0035679520158|0.2476|-1|1|0.24757|34.83|0.9884|58|0.98840204253436|58|35.44|0.00311|0.07256|0.06360827686831|0.11263041216485|143.55935330135|355.9984821866|1475.847600817|0.606|0.394|0.22941|66|30|0.002393653026428|0.072071427962489|65.870002746582|2024-12-22|-0.24889|2015-08-23|0.31427|2024-10-27
2025-04-13 21:16:59|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
2025-04-13 21:17:00|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
2025-04-13 21:17:02|WEEKLY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|38.525926968016|18|3.1340195784609|0.1001|1|2|-0.00597|43.31|-0.30274|26|-0.029031790067058|26|36.02|-0.01609|0.0575|-0.020560187319958|0.055941797950062|15.418183713763|155.76301543288|6985.4840387415|0.587|0.349|0.2054|63|29|0.002931198600175|0.066796601049869|49.720001220703|2025-03-16|-0.27027|1987-10-25|0.31153|2008-10-19
2025-04-13 21:17:03|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
2025-04-13 21:17:04|WEEKLY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-0.68928552106136|47|0.12472850228387|0.532|-1|1|0.53203|0.3697|-0.32479|9|-0.32478628167975|9|86|0.3116|0.35071|-0.32478628167975|-0.32478628167975|67.521|67.521|1.6438417890337|0.5|0.5|0.70506|2|2|-0.012089541284404|0.18285467889908|24.459999084473|2021-02-14|-0.48366|2024-05-26|0.7549|2024-05-05
2025-04-13 21:17:05|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
2025-04-13 21:17:06|WEEKLY|03005|1153684|/equities/89bio-inc|R2000VALUE|-9.9015858616724|2|1.6305286237364||0|0|0.04159|5.53|-0.42347|8|-0.42346640705796|8|46.83|-0.19206|0.21136|-0.41957344658049|-0.41957344658049|33.68780096|33.68780096|20.481482258549|0.333|0.333|0.47849|6|1|0.0017609929078014|0.17846723404255|47.253200531006|2020-03-08|-0.52464|2023-10-15|0.42314|2022-10-09
2025-04-13 21:17:08|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
2025-04-13 21:17:09|WEEKLY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|-2.6978622854677|27|0.45345408323497||0|0|0.58258|1.39|-0.01595|36|-0.015947564706046|36|30.63|-0.63032|-0.1499|-0.78619417807125|-0.26484842778729|-3.6327808240404|25.152676047339|3.7066666285197|0.75|0.5|0.59933|8|2|-0.0015435424354244|0.18531782287823|46.25|2020-06-07|-0.51273|2021-05-23|1.77473|2023-07-02
2025-04-13 21:17:10|WEEKLY|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|5.6763014661176|19|0.15956616842407|0.472|1|2|0.03096|6.16|-0.484|20|-0.48400001525879|20|42|-0.06453|0.14221|-0.48400001525879|-0.48400001525879|51.6|51.6|36.886224946063|0.333|0.333|0.40871|3|1|0.00072097222222222|0.12248020833333|19.570699691772|2021-03-28|-0.51799|2022-03-13|1.01178|2022-12-18
2025-04-13 21:17:10|WEEKLY|03009|16702|/equities/natures-sunshine|R2000VALUE|-15.756356333999|48|1.3221187907153|0.2276|-1|1|0.22756|12.05|-0.27846|17|-0.27846068088782|17|38.85|-0.06493|0.06465|0.020723961097682|0.045717148779877|80.249978417043|100.31260162206|273.86363476268|0.5|0.4|0.28212|20|7|0.0031141504854369|0.092476990291262|21.719999313354|2024-03-17|-0.20664|2010-07-04|0.58091|2009-10-25
2025-04-13 21:17:12|WEEKLY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|10.183335382837|62|1.9447840708417|1.161|1|2|0.98446|14.05|-0.23256|60|-0.23255810944781|60|33.2|-0.39153|-0.21544|0.016874514350143|-0.37740316515757|66.19509074178|36.664446|56.200000762939|0.6|0.4|0.58207|5|3|0.0028215418502203|0.15801700440529|63.409999847412|2021-03-21|-0.45455|2023-09-24|0.31969|2022-07-31
2025-04-13 21:17:13|WEEKLY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|10.479662689955|69|0.62023162323765|0.1333|1|2|0.03262|11.08|-0.09006|18|-0.090059621818454|18|33|-0.09084|0.01067|-0.12921811563813|-0.17001764964767|64.997382507314|68.24731988|77.212540969781|0.429|0.286|0.16795|7|1|-2.3244147157191E-5|0.064315150501672|15.35000038147|2020-01-05|-0.19593|2020-03-15|0.23033|2020-04-12
2025-04-13 21:17:14|WEEKLY|03012|1061143|/equities/restorbio|R2000VALUE|-1.0414057893726|50|0.16168526057313|0.6297|-1|1|0.62966|0.537|-0.40083|17|-0.40082644546678|17|32.7|-0.17872|-0.0689|-0.242555356417|-0.36522161312762|5.9153210676283|8.3063911520414|0.45446850358303|0.7|0.5|0.60244|10|7|-0.003164335106383|0.18058872340426|147.68179321289|2018-03-04|-0.87471|2019-11-17|0.67087|2018-07-29
2025-04-13 21:17:15|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
2025-04-13 21:17:16|WEEKLY|03014|102927|/equities/vital-thera|R2000VALUE|-1.4778013683882|22|0.18145046159715|0.1508|-1|1|0.15075|0.9002|0.12019|100|-0.32234760097062|11|34.5|-0.46425|-0.01632|-0.19070130960599|-0.2864074702274|4.5432227549419|5.732566119072|0.18754166861375|0.438|0.25|0.59219|16|5|0.004739127399651|0.19065061082024|1408|2014-06-15|-0.94757|2018-09-16|1.60781|2019-04-07
2025-04-13 21:17:17|WEEKLY|03015|30798|/equities/ibio-inc|R2000VALUE|-5.0141878002719|2|0.99889593898706||0|0|0.62791|1.2|0.95232|78|-0.6297826020614|2|48.17|0.15048|0.6573|0.53175167493281|0.80285890460542|249.32970616165|346.66705117568|0.012000000476837|0.667|0.389|0.6948|18|10|0.011205264976959|0.22483679723502|30300|2011-01-23|-0.63765|2022-12-11|7.19398|2020-03-01
2025-04-13 21:17:19|WEEKLY|03016|1131052|/equities/replay-acquisition|R2000VALUE|16.60825500434|32|3.5957035543614|1.0974|1|2|0.79631|18.52|0.15492|50|-0.36787563256281|24|31.11|0.01908|0.07546|0.077004974961229|-0.15750528450241|115.45924556315|56.770471027464|19.122354929838|0.667|0.333|0.19808|9|4|-0.0015228938906752|0.11318363344051|116.65000152588|2021-05-09|-0.2534|2023-11-12|0.55645|2023-04-09
2025-04-13 21:17:19|WEEKLY|03017|20854|/equities/crawford---comp-a|R2000VALUE|9.2926629015273|30|1.0654362269367|-0.0817|1|1|-0.08167|10.12|0.13919|51|0.13918591154963|51|36.35|-0.02241|0.07937|0.033509937632981|0.033206200023006|105.09237722882|100.47265531981|97.120919495794|0.429|0.306|0.22431|49|11|0.0017458453038674|0.077574364640884|21.25|1997-09-07|-0.32696|2024-03-10|0.4359|2009-10-11
2025-04-13 21:17:20|WEEKLY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-16.583630068386|17|1.2862100545844||0|0|0.21371|12.73|0.09345|32|0.093447714020731|32|36.63|-0.00175|0.16231|0.1376273265205|0.1376273265205|128.93133457345|128.93133457345|77.15151237719|0.5|0.5|0.35046|8|1|0.0017412621359223|0.11476928802589|23.020000457764|2024-11-03|-0.20922|2022-01-23|0.43815|2022-11-06
2025-04-13 21:17:21|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
2025-04-13 21:17:22|WEEKLY|03020|15609|/equities/bassett-furniture|R2000VALUE|12.602522738174|7|1.2311643658665||0|0|0.03418|16.34|-0.29007|12|1.518872268137|48|33.9|-0.02657|0.06998|0.035374641518273|0.12078348505654|89.892576599184|575.79443327906|258.95404597088|0.565|0.362|0.20192|69|18|0.0021408955223881|0.075384243070362|42.669998168945|1993-03-21|-0.49215|2009-02-22|0.89109|2009-03-29
2025-04-13 21:17:24|WEEKLY|03021|1072329|/equities/lazydays|R2000VALUE|-1.0264710886187|130|0.25595702820044||0|0|0.97933|0.2447|-0.08882|29|1.518872268137|48|60|0.82667|0.9907|-0.088819892626937|0|91.118|100|2.2045044259508|0.25|0|0.42499|4|1|-0.0050772086720867|0.14548471544715|25.739999771118|2021-05-02|-0.48742|2025-04-06|0.4875|2020-05-24
2025-04-13 21:17:24|WEEKLY|03022|1043280|/equities/mustang-bio|R2000VALUE|-6.6226716632185|87|1.7758905687113||0|0|0.99137|1.39|-0.4445|8|-0.44450038280412|8|39|-0.30581|-0.20853|-0.1720420289455|-0.47923405920954|22.777873871066|13.01942457178|0.016621823446277|0.5|0.375|0.66308|8|3|-0.0083939447236181|0.19851806532663|10012.5|2017-09-03|-0.56742|2025-01-19|3.27154|2024-06-23
2025-04-13 21:17:25|WEEKLY|03023|16478|/equities/kvh-industries|R2000VALUE|4.8104470602355|20|0.47222551785568|-0.1252|1|1|-0.12523|4.82|-0.09654|37|-0.096544694566422|37|42.71|0.03787|0.11584|0.072135262882511|0.17521229704786|45.215693612176|195.79518346357|55.916476051656|0.657|0.457|0.32558|35|18|0.0023112681638045|0.1075306010568|34.729999542236|2003-11-30|-0.42488|2000-04-16|0.77358|1999-03-14
2025-04-13 21:17:26|WEEKLY|03024|16124|/equities/republic-first|R2000VALUE|-0.0030042825142733|154|0.00093476083613776|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|0.0038329115341545|0.13649535834267|12.645000457764|2006-05-21|-0.8|2024-10-20|3|2025-02-02
2025-04-13 21:17:27|WEEKLY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|22.552853228666|39|2.1723088043636|-0.0431|1|2|-0.08969|23.85|-0.22222|7|0.021727301566844|60|32.44|-0.12448|-0.0384|-0.1008121269656|-0.12063054594805|62.096394719785|75.30252273|198.2543716614|0.444|0.222|0.28671|9|3|0.0036435454545455|0.090550757575758|29.305000305176|2024-08-04|-0.21477|2024-03-24|0.32755|2021-11-14
2025-04-13 21:17:29|WEEKLY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-9.8416540080948|27|0.65888466618602||0|0|0.24242|7.5|0.06452|64|0.064516066181715|64|86.5|0.27662|0.29507|0.064516066181715|0.064516066181715|106.452|106.452|41.231444638814|0.5|0.5|0.23733|2|1|-0.002598040201005|0.083715477386935|19|2021-08-08|-0.22865|2022-10-16|0.35518|2023-01-08
2025-04-13 21:17:30|WEEKLY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|201.71603918959|22|19.54513350676||0|0|-0.00152|209.68|-0.24636|10|-0.084392992167868|26|35.8|-0.0054|0.08612|0.059229441268934|0.1346747884975|177.12017153317|736.55908286101|1760.5373246192|0.677|0.4|0.2349|65|31|0.0030990247018739|0.078190536626916|326.78729248047|2017-01-01|-0.60292|1990-12-02|0.45138|2020-06-07
2025-04-13 21:17:31|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
2025-04-13 21:17:32|WEEKLY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|-1.8182609862163|23|0.32702032347767||0|0|0.77958|0.8861|-0.24294|40|-0.24293784854125|40|56|0.05425|0.17248|-0.027937437303079|-0.027937437303079|89.86756436|89.86756436|5.0518811170538|0.5|0.5|0.62031|4|2|-0.0042403658536585|0.18415426829268|31.649900436401|2020-08-30|-0.35016|2025-01-12|0.77143|2023-01-08
2025-04-13 21:17:33|WEEKLY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-1.3621177272295|84|0.17422257517096|0.878|-1|1|0.87799|0.8175|-0.48514|8|-0.48514022333966|8|19.86|-2.24935|0.35253|-0.13095823038453|-0.16785087491346|0.94108684001908|0.98053620820366|0.54392828590701|0.571|0.429|0.51507|14|3|0.066763490304709|0.13331265927978|270.82000732422|2020-07-05|-0.93539|2019-03-31|14.52391|2019-04-07
2025-04-13 21:17:35|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
2025-04-13 21:17:36|WEEKLY|03032|1061145|/equities/solid-biosciences|R2000VALUE|-5.7858088129474|2|0.97276962179982|0.1332|-1|1|0.13323|2.7|-0.46107|6|-0.46107268227244|6|31.25|-0.13936|0.19437|0.014504520899121|-0.10458756795535|41.022360408473|25.480360014207|0.79575601085231|0.5|0.417|0.60265|12|5|1.8829787234043E-5|0.19858388297872|822.59997558594|2018-06-24|-0.69364|2019-02-10|0.98104|2020-10-04
2025-04-13 21:17:37|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
2025-04-13 21:17:37|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
2025-04-13 21:17:38|WEEKLY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|-4.678786358884|30|0.39042880854708||0|0|0.18864|3.57|0.10768|34|0.10767932277848|34|96.5|0.20693|0.37928|0.10767932277848|0.10767932277848|110.768|110.768|18.307691965348|0.25|0.25|0.42545|4|0|-0.00034467469879518|0.11132091566265|24.559999465942|2017-10-08|-0.35317|2020-04-05|0.58559|2020-06-07
2025-04-13 21:17:41|WEEKLY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|35.47551555612|94|5.1000195267979|2.9194|1|1|2.91942|45.26|0.21611|54|0.12761355664455|30|33.53|-0.03535|0.0877|-0.030953277199029|0.10138728958132|23.177302437154|179.25137744694|258.77643747184|0.765|0.412|0.34259|17|11|0.0041947058823529|0.099088355957768|50.906700134277|2025-02-09|-0.36067|2014-05-04|0.47855|2020-05-10
2025-04-13 21:17:42|WEEKLY|03037|989653|/equities/cogint-inc|R2000VALUE|-3.0757476667158|61|0.33694669406025|0.1846|-1|1|0.18464|2.2|-0.38423|5|-0.38422568811273|5|38.18|-0.02928|0.11054|0.066040662213862|0.059978159702735|79.330062053342|75.782395681488|1.0185185405943|0.455|0.318|0.45202|22|8|0.00045831111111111|0.15421758888889|276|2009-10-25|-0.48853|2023-03-19|0.79167|2012-01-29
2025-04-13 21:17:43|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
2025-04-13 21:17:44|WEEKLY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|10.254406039706|121|1.0209114288378||0|0|12.13188|11.08|0.70495|37|-0.27365157096872|18|27.68|0.02518|0.16997|0.12142292354777|0.17600095545014|124.3841456418|144.30825874674|153.88889190591|0.68|0.4|0.23844|25|9|0.0040106527093596|0.093527709359606|28.430000305176|2015-02-08|-0.41846|2008-10-05|0.75541|2022-12-25
2025-04-13 21:17:45|WEEKLY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|-20.379140541172|2|1.0630469869294||0|0|0.06462|16.79|0.6333|95|0.63330310616678|95|68|0.39095|0.41895|0.36188134736309|0.5641692606506|233.76063053619|244.1848832|124.2783170324|0.75|0.5|0.30019|4|3|0.0064471794871795|0.1176652014652|20.979999542236|2025-03-09|-0.68455|2020-04-05|0.62725|2020-06-07
2025-04-13 21:17:46|WEEKLY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|31.988388199961|27|3.414407926953|-0.0003|1|2|-0.02621|33.99|-0.19479|97|-0.19478574243993|97|42.27|-0.20339|-0.10312|-0.17803387755554|-0.10260639310893|28.368326240348|63.925624729392|122.66330855822|0.545|0.364|0.18461|11|2|0.0015509368635438|0.070275315682281|62.057037353516|2020-01-26|-0.22787|2020-03-22|0.35647|2020-04-12
2025-04-13 21:17:47|WEEKLY|03042|1169946|/equities/talis-biomedical|R2000VALUE|-2.1977840755484|34|0.29508523625437||0|0|0.53457|1.75|||-0.19478574243993|97|91|0.23008|0.46816|0|0|100|100|0.41966426858513|0|0|0.39668|2|0|-0.018386325581395|0.16187958139535|416.85000610352|2021-02-21|-0.64612|2024-09-08|0.33486|2023-11-05
2025-04-13 21:17:48|WEEKLY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-8.8134649533483|17|0.94282168608417||0|0|0.34733|5.75|0.00607|23|0.0060736531935723|23|24.07|-0.0739|-0.01036|-0.011209159345005|-0.035634480240054|85.556671710089|77.908385768385|57.5|0.5|0.357|0.19907|14|5|-0.00025932011331445|0.06741269121813|14.909999847412|2024-03-31|-0.13382|2025-03-02|0.29683|2022-03-20
2025-04-13 21:17:48|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
2025-04-13 21:17:50|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
2025-04-13 21:17:51|WEEKLY|03046|17355|/equities/team|R2000VALUE|10.517348882254|1|2.9982335975779||-1|0|0|21.65|-0.51611|21|0.7717120334406|77|33.65|0.01158|0.09649|0.010198912537368|0.11866516961485|2.9807932535888|242.5858437934|16.339622353608|0.652|0.391|0.3239|69|31|0.0028439707149009|0.1055630878553|480.89999389648|2014-01-19|-0.44061|2021-11-14|0.92823|2023-05-28
2025-04-13 21:17:52|WEEKLY|03047|20885|/equities/nl-industries-inc|R2000VALUE|6.0907740175371|27|0.88388073253635|0.061|1|2|-0.01244|7.94|-0.2783|17|0.1492590968009|13|36.86|-0.02968|0.0831|0.027115569575199|0.12327086151922|7.9849484122135|85.42032298562|7.4011932770014|0.524|0.317|0.28856|63|24|0.0017410264054514|0.095614633730835|272.75|1981-08-23|-0.77421|1986-08-03|0.61765|2016-11-13
2025-04-13 21:17:54|WEEKLY|03048|16857|/equities/prime-acquisition|R2000VALUE|-13.33735245725|141|1.4824507841154|0.5906|-1|1|0.59059|8.7|0.62835|42|0.62835246662195|42|36.17|-0.15446|0.17654|0.10813431040144|0.30737857687074|113.9842980846|160.620444|90.76373231845|0.5|0.333|0.34105|6|3|0.0047416806722689|0.10288490196078|38.209999084473|2022-04-24|-0.33518|2021-03-14|1.622|2020-12-13
2025-04-13 21:17:55|WEEKLY|03049|29712|/equities/valhi-inc|R2000VALUE|-24.034447940184|22|2.7481494850559|0.3531|-1|1|0.35309|15.61|1.04877|92|1.0487652508411|92|30.62|0.06118|0.16263|0.1557979339096|0.27269666195567|750.5929183592|4991.9663443138|281.26124540926|0.539|0.382|0.29729|76|28|0.003678594548552|0.098501695059625|260.2799987793|2011-12-04|-0.41574|2024-11-17|0.84774|2008-11-02
2025-04-13 21:17:56|WEEKLY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-0.46258599964|57|0.059445331186778||0|0|0.63985|0.291|-0.58002|12|-0.58001574847904|12|29.83|-0.24048|0.07296|-0.11814972891335|-0.35691878911857|26.846347114098|23.059914970118|1.711764756371|0.833|0.5|0.63207|6|3|-0.0038857446808511|0.18227114893617|35.599998474121|2020-11-29|-0.84188|2024-03-17|1.20521|2023-01-08
2025-04-13 21:17:58|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
2025-04-13 21:17:59|WEEKLY|03052|24437|/equities/compx-intl|R2000VALUE|-27.889065357574|2|2.6532197751189||0|0|0.00447|20.06|-0.09136|67|-0.091359967434867|67|39.22|-0.02492|0.054|-0.014162477025199|0.047762700621594|34.774493227315|94.602056135827|83.792811271681|0.5|0.361|0.23882|36|11|0.0020830148619958|0.08623296532201|37.597507476807|2024-03-24|-0.24797|2024-01-21|0.33205|2024-08-18
2025-04-13 21:18:00|WEEKLY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|-245.21803408245|3|17.689344185525|0.1174|-1|1|0.1174|195.85|0.56944|115|0.56944449465859|115|47.88|0.10282|0.16346|0.063741062331137|0.18267037623576|124.83924011293|409.28068793622|2025.3361381417|0.625|0.375|0.19243|32|17|0.0029529661016949|0.064569159061278|336.25|2021-08-08|-0.2867|2020-03-15|0.1896|2020-04-12
2025-04-13 21:18:01|WEEKLY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|321.32721731574|103|17.22414995146||0|0|0.44208|328|-0.13697|6|0.059978499960519|18|29.8|-0.06605|-0.00467|-0.021533229524761|0.011230465626754|59.8384640893|97.815858378071|498.93521548282|0.64|0.4|0.14974|25|12|0.0026036599763872|0.049327485242031|359|2025-03-23|-0.22223|2020-03-15|0.20061|2011-10-02
2025-04-13 21:18:02|WEEKLY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|-53.060685579999|2|4.1018948372945|0.0184|-1|1|0.01843|40.74|-0.03162|16|-0.028541775231461|25|29.89|-0.03019|0.02844|-0.02194301410841|-0.0043815073769327|77.505360153708|94.270289550843|170.10438572306|0.357|0.25|0.1674|28|9|0.0013913961813842|0.055263245823389|98.800003051758|2018-01-21|-0.21682|2020-03-15|0.18059|2020-06-07
2025-04-13 21:18:04|WEEKLY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|19.277466343869|4|1.8825680519062|-0.1628|1|1|-0.16279|20.16|-0.10904|21|-0.10904020794585|21|43.95|0.08051|0.12515|0.11718028083926|0.16664388558881|168.30298429603|189.67124570438|53.418121226303|0.474|0.368|0.18713|19|8|6.7315035799522E-5|0.055394856801909|144.11999511719|2015-04-19|-0.24663|2020-03-15|0.13571|2023-01-15
2025-04-13 21:18:05|WEEKLY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|-133.61465341809|37|6.3382183146554|0.125|-1|1|0.12495|114.85|0.3352|109|0.3351983308779|109|37.85|0.01959|0.05445|0.04840881787974|0.11839420535684|199.94390571567|336.37161365475|1265.5088923186|0.641|0.359|0.13725|39|21|0.0022795171957672|0.04984251984127|147.80000305176|2024-05-19|-0.17102|2000-11-19|0.28547|2002-09-29
2025-04-13 21:18:06|WEEKLY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-87.22971325193|2|6.5065713891526||0|0|0.02412|66.36|-0.18033|7|-0.18032785980675|7|29.89|-0.04454|0.01063|-0.050227597347971|-0.077437024927022|38.435735559406|41.667760910204|301.91083709004|0.571|0.357|0.18819|28|12|0.0021545823389021|0.060615751789976|123.75|2015-03-22|-0.20622|2020-03-15|0.16595|2009-04-05
2025-04-13 21:18:07|WEEKLY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-66.986383150348|1|4.16546112641||0|0|0|54.66|0.10411|46|-0.065407950946888|12|32.63|-0.01322|0.03538|0.053206987902636|0.097160217830462|138.83639087281|149.69793668923|298.15087166029|0.333|0.208|0.1496|24|5|0.0019808939974457|0.051161724137931|87.400001525879|2021-09-05|-0.19439|2020-03-15|0.10543|2020-04-12
2025-04-13 21:18:08|WEEKLY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|59.944006200624|19|5.0442545036961|-0.0514|1|2|-0.06606|61.08|-0.00492|35|0.11901180371352|56|43.16|0.1028|0.17652|0.080606664024767|0.13383528605212|136.16235235371|133.82769210324|482.88403052059|0.316|0.158|0.22556|19|6|0.0032584486873508|0.073416599045346|234.25|2015-03-22|-0.24313|2020-03-15|0.27483|2009-04-05
2025-04-13 21:18:10|WEEKLY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|55.751705203006|127|1.002488317028|0.5567|1|1|0.55668|58.22|0.54263|115|1.3624818760603|100|52.86|0.26657|0.3188|0.57837188214819|0.59624093064688|302.4878993592|196.08584|222.21373864636|0.429|0.286|0.2444|7|4|0.0025648387096774|0.06422125|95.779998779297|2018-01-21|-0.18464|2020-03-15|0.17309|2023-06-25
2025-04-13 21:18:11|WEEKLY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-61.34933871949|47|4.2731133133978||0|0|0.2701|48.195|-0.02004|14|-0.020035597048835|14|33.21|0.00273|0.06762|0.032931693899389|0.064077432855191|105.59226563938|132.39094441917|199.68924482193|0.667|0.458|0.198|24|12|0.0018870581257414|0.063837888493476|96.069999694824|2015-03-22|-0.2642|2020-03-15|0.21697|2020-04-12
2025-04-13 21:18:12|WEEKLY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-32.512209450938|17|3.7281627284698||0|0|0.21684|22.32|-0.00793|13|-0.0079280751668818|13|32.5|-0.05153|0.04355|-0.0673242639665|0.0038895796073943|43.297400987735|94.633424352699|80.287770889825|0.5|0.25|0.31549|12|3|0.0024700738916256|0.10847002463054|145.39999389648|2021-01-10|-0.37117|2022-02-13|0.27626|2022-11-13
2025-04-13 21:18:13|WEEKLY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|18.748469781316|28|1.8440832029899|0.2238|1|1|0.22376|19.306|0.16596|35|0.16596296644426|35|32.4|-0.10207|0.02473|-0.071381826525003|-0.028778984279151|11.587482626211|62.622680308246|67.373928784643|0.64|0.44|0.22664|25|12|0.001343835125448|0.076758446833931|52.696998596191|2010-04-18|-0.45806|2012-01-15|0.66222|2015-08-16
2025-04-13 21:18:14|WEEKLY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|244.8780666903|72|11.012580172675|0.5054|1|1|0.50539|265.4|0.04957|112|0.049570388953887|112|40.37|-0.08008|-0.02654|-0.027351800180137|0.024425417688703|57.505553537049|107.58041181288|663.66587336102|0.684|0.474|0.17656|19|12|0.0028214677804296|0.049748818615752|284.70001220703|2025-04-06|-0.19973|2020-03-15|0.16428|2020-03-29
2025-04-13 21:18:15|WEEKLY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-42.002750294956|2|2.8009166378286|0.0232|-1|1|0.02316|34.17|-0.09236|4|-0.092355921365323|4|42.05|0.06251|0.12049|0.13353583357509|0.22135228914852|288.2532210823|379.97618498894|390.96108768632|0.65|0.45|0.17023|20|9|0.0023132304038005|0.051877850356295|61.380001068115|2021-09-05|-0.14797|2020-03-01|0.18229|2009-05-10
2025-04-13 21:18:16|WEEKLY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-35.656876363436|1|1.7622918414009||1|0|0|30.68|0.43432|75|0.43431515570885|75|38.97|0.05491|0.10681|0.1549025929646|0.19512511348661|608.15507301285|387.54853742471|183.74557932529|0.553|0.342|0.136|38|14|0.0012690749493585|0.056889588116138|104.90000152588|2000-03-12|-0.23011|2008-10-12|0.26722|2008-10-19
2025-04-13 21:18:17|WEEKLY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|12.499088422325|6|0.7072733951013|0.1673|1|2|0.12384|14.475|-0.08144|17|-0.023377663453297|48|30.96|-0.063|-0.00261|-0.050713836232801|-0.022779734709901|38.22670963437|73.189664315981|70.92111949871|0.593|0.37|0.1583|27|13|0.00030455410225922|0.053432972651605|30.469999313354|2009-08-30|-0.19068|2020-03-15|0.16785|2011-09-18
2025-04-13 21:18:18|WEEKLY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|41.1260653206|49|2.7834516613146|0.0287|1|1|0.02871|41.56|-0.21429|38|-0.21428571428571|38|36.92|-0.02103|0.04113|0.073663423631257|0.097716157126315|276.87576839686|248.61963471559|205.43645397462|0.564|0.359|0.16304|39|15|0.0013610483870968|0.057685893817204|93.819999694824|2018-02-04|-0.24805|2002-08-04|0.33618|2002-12-01
2025-04-13 21:18:19|WEEKLY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|35.102128450001|47|2.1633777787152|0.2641|1|1|0.26409|36.57|-0.13229|32|-0.11393657769534|9|37.19|0.02097|0.05883|0.081037237574246|0.14964622949223|187.28222703384|228.37919217356|322.20262965391|0.762|0.429|0.16872|21|13|0.0021064087061669|0.051835465538089|80.069999694824|2017-06-25|-0.23193|2020-03-15|0.2267|2020-03-29
2025-04-13 21:18:21|WEEKLY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|140.79311712062|127|16.172848490313|1.966|1|1|1.96599|154.35|-0.03954|23|-0.039540436544603|23|27.88|0.00025|0.0643|0.0051800301112255|0.049392203532692|61.314857384781|179.7658073015|473.90677224547|0.612|0.429|0.1727|49|14|0.0023021715817694|0.065521715817694|182.19999694824|2025-03-30|-0.34455|2008-11-23|0.27116|2009-05-10
2025-04-13 21:18:22|WEEKLY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-11.829478263978|5|1.4444927374933||0|0|0.09478|7.278|0.001|26|0.00099606253121176|26|32|0.10865|0.16168|0.10157326074446|0.21989284636588|91.986233225624|240.91102620723|71.004876857851|0.75|0.5|0.38387|12|7|0.0033072680412371|0.12303046391753|97.5|2021-11-21|-0.45744|2024-03-10|0.45577|2024-08-18
2025-04-13 21:18:23|WEEKLY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|-80.71859464432|5|4.0328652374784|0.1206|-1|1|0.1206|66.5|0.01558|61|0.015578883647224|61|34.75|-0.0055|0.02719|0.061224925429594|0.16582467428278|181.78995107313|268.72869654455|346.89619058602|0.667|0.333|0.13624|24|14|0.0019351551312649|0.044494212410501|129.89999389648|2017-06-25|-0.14888|2020-03-15|0.1097|2022-01-16
2025-04-13 21:18:24|WEEKLY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-37.261338247258|2|3.5754461332821||0|0|0.01586|25.755|-0.29088|8|-0.29088196878698|8|36.31|0.0791|0.17553|0.16440830444717|0.25384734318903|156.78187254263|319.44316642391|40.40189890499|0.583|0.444|0.28371|36|15|0.0016705963302752|0.091735237003058|83.450996398926|2000-07-02|-0.49181|2008-12-07|0.48459|2009-04-12
2025-04-13 21:18:25|WEEKLY|03075|1097708|/equities/linde-plc|STOXX600/DAX|-442.49663048031|1|21.63221321186||1|0|0|383.4|0.27185|154|0.27185264014244|154|64.17|0.0795|0.15231|0.26877005324275|0.26877005324275|160.97678265|160.97678265|302.90102768627|0.333|0.333|0.15203|6|2|0.0033845714285714|0.047446181818182|450.79998779297|2024-10-20|-0.15227|2020-03-01|0.11902|2020-11-08
2025-04-13 21:18:27|WEEKLY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|-136.9110299972|22|7.3703435867117||0|0|0.19483|115.3|-0.14354|26|-0.14354067247638|26|33.79|0.00183|0.04553|0.059500835234828|0.12236365500668|176.82696328811|271.06159955102|347.49849906955|0.667|0.458|0.16277|24|11|0.0020513461538462|0.048968641826923|231.5|2022-01-02|-0.17|2020-03-15|0.14244|2011-10-30
2025-04-13 21:18:28|WEEKLY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|-342.26612792524|2|26.773669192844|0.0614|-1|1|0.06143|268.9|0.39616|63|0.39615779637022|63|39.77|0.02454|0.08712|0.066590350718748|0.18651042431112|157.36058709772|292.8252555827|1244.9073571645|0.577|0.308|0.18772|26|12|0.0035836811594203|0.066419671497585|356|2025-03-09|-0.29738|2008-10-12|0.24319|2020-04-12
2025-04-13 21:18:29|WEEKLY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|511.26131213798|136|29.943442304776|1.1822|1|1|1.18217|558.2|-0.10489|10|-0.054922939484818|14|30.43|-0.06877|-0.00755|-0.019861256783343|0.041067957819736|69.465529695012|131.18209966177|560.72324971885|0.565|0.348|0.14218|23|8|0.0026251976047904|0.044589173652695|595|2025-04-06|-0.27199|2020-03-15|0.18426|2020-06-07
2025-04-13 21:18:30|WEEKLY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-39.402339435643|177|2.4324466311357||0|0|0.56675|32.39|0.231|62|0.23099970779218|62|41.06|0.03466|0.0829|0.045559643119693|0.069513567512257|124.09239471576|131.40289641628|70.483527877034|0.5|0.313|0.21837|16|7|0.00097812725090036|0.072264489795918|102|2021-06-13|-0.32808|2015-09-27|0.24859|2020-04-12
2025-04-13 21:18:31|WEEKLY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-29.763537912288|12|3.3545127010075||0|0|0.40655|19.02|-0.2993|11|-0.2993004359213|11|32.39|0.01313|0.0688|0.053730911089487|0.14376628542579|48.913196318503|190.02644326592|709.70149193981|0.609|0.37|0.21663|46|24|0.0024638441039307|0.069800766155896|115.40000152588|2021-11-21|-0.24514|2020-03-15|0.27547|2002-04-28
2025-04-13 21:18:33|WEEKLY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|-41.598583375564|9|1.8935747608991||0|0|0.04447|36.31|-0.05336|58|-0.053355851772111|58|38.69|0.11581|0.16603|0.025327400299536|0.056064626782891|121.108097671|202.75159618997|517.49449715716|0.694|0.417|0.18478|36|17|0.0025954175588865|0.071062819414704|61.291698455811|2000-07-23|-0.42237|2002-07-07|0.35387|2000-03-12
2025-04-13 21:18:34|WEEKLY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|28.537580352466|3|1.7482260163304|-0.0178|1|1|-0.01781|32.53|-0.12181|8|-0.12180936095609|8|33.16|-0.02843|0.03298|-0.03192798829836|-0.012766124027358|58.969010366922|80.070259996407|59.787900057162|0.52|0.4|0.18493|25|9|0.00031856799037304|0.060915330926594|69.059997558594|2010-01-10|-0.25768|2020-03-15|0.1745|2015-10-11
2025-04-13 21:18:35|WEEKLY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-268.47333330269|5|15.157777767565|0.0734|-1|1|0.07337|224.8|1.4821|124|1.4820954717193|124|29.57|0.00093|0.04676|0.050635366517296|0.13024257704838|144.05650218726|279.80596865029|774.50475798884|0.75|0.464|0.14427|28|17|0.0030129326923077|0.04573421875|283.5|2025-02-23|-0.26749|2020-11-01|0.13794|2019-04-28
2025-04-13 21:18:36|WEEKLY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-254.45714023451|2|23.510712394251||0|0|0.03006|182.3|-0.03093|41|-0.15962527755129|18|29.68|-0.03901|0.1319|0.17196854515719|0.32826755322802|256.17333752084|560.56958395651|2490.4371417574|0.536|0.357|0.22961|28|10|0.0059843990384615|0.077734350961538|631.59997558594|2021-12-05|-0.73786|2015-09-13|0.2439|2009-08-23
2025-04-13 21:18:37|WEEKLY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|-233.99358884686|2|17.607861016173||0|0|0.02661|180.68|-0.17769|10|0.062912541529733|37|29.68|-0.00645|0.03779|0.0095046847194413|0.058525968202907|97.777611283675|148.07304141142|365.37915043106|0.5|0.286|0.16021|28|12|0.0022199158653846|0.051159603365385|244.85000610352|2025-03-09|-0.20158|2020-03-15|0.13502|2023-11-19
2025-04-13 21:18:39|WEEKLY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|44.142334789034|64|7.8539018837582|2.9169|1|1|2.91691|53.74|-0.01845|30|-0.018454104699787|30|34.6|0.02122|0.18603|0.17053487421749|-0.018454104699787|133.4436856|98.155|239.69670604635|0.4|0.2|0.28816|5|2|0.0066983474576271|0.094356228813559|64.559997558594|2025-02-23|-0.36332|2023-06-25|0.40059|2024-04-07
2025-04-13 21:18:40|WEEKLY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|-53.183881600193|2|3.151294019319||0|0|0.02333|43.53|-0.17082|28|-0.087897851952759|26|26.29|-0.12515|-0.07392|-0.14134650370851|-0.092857052750463|33.71475562326|74.59373926214|144.13906516425|0.5|0.214|0.1604|14|6|0.001670243902439|0.053632411924119|67.660003662109|2021-12-12|-0.16322|2020-03-15|0.12123|2024-09-29
2025-04-13 21:18:40|WEEKLY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-106.01012449542|23|4.9369348543019||0|0|0.1216|94.56|0.03064|49|0.030636712983557|49|40.45|0.00265|0.05086|-0.036899318310926|0.0099459763395166|58.695181487812|106.32174185109|951.30786268049|0.65|0.4|0.13703|20|8|0.0032144885679904|0.05060742478941|132.64999389648|2021-11-28|-0.11404|2010-05-09|0.14628|2009-11-08
2025-04-13 21:18:41|WEEKLY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|-108.99403254707|2|7.4525211926152||0|0|0.02446|85.36|-0.09458|10|-0.09457780885114|10|35.19|0.05772|0.10948|0.075213824574429|0.16788093103078|238.34543866183|604.32828874777|750.08787128246|0.542|0.333|0.20181|48|19|0.0025119408284024|0.071120023668639|262.45001220703|2015-03-22|-0.42502|2008-10-26|0.24865|2009-03-29
2025-04-13 21:18:42|WEEKLY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|-29.998361249479|14|1.9685074370329||0|0|0.025|26.91|0.22829|69|0.22828501486333|69|33.33|0.0056|0.03128|0.0020660400766298|0.091274598244526|89.698914771938|156.52102129616|171.40127499576|0.611|0.333|0.13971|18|9|0.0015717292006525|0.053351533442088|58.815425872803|2020-09-06|-0.1784|2020-03-15|0.18234|2023-11-05
2025-04-13 21:18:45|WEEKLY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|29.886330143832|56|3.5093922781795|0.3263|1|2|0.29075|31.83|-0.06737|27|-0.067371532860679|27|38|0.09658|0.17517|0.013565287127411|0.081658476604218|100.27159914306|141.50940815569|167.52631538793|0.538|0.385|0.3064|13|6|0.0027983970856102|0.084689763205829|105.90000152588|2021-07-11|-0.18495|2022-03-06|0.32105|2014-11-30
2025-04-13 21:18:45|WEEKLY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-1.7621687272695|28|0.12822290988456|0.132|-1|1|0.13203|1.42|-0.23551|22|-0.23551403878713|22|50.19|0.02019|0.18942|0.095869224474472|0.21749649971925|156.25744309515|340.09769411756|338.09523843313|0.75|0.5|0.21398|16|9|0.0028492168674699|0.07466343373494|5.8600001335144|2023-04-09|-0.45611|2023-05-21|0.52756|2022-09-11
2025-04-13 21:18:46|WEEKLY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.408952488312|11|1.3788174833884||0|0|0.04892|9.04|-0.70682|68|-0.70681675967688|68|34.82|-0.12775|-0.02283|-0.091215665608064|-0.043026456976747|13.322272499911|40.095065259844|210.08598693823|0.591|0.364|0.27004|22|9|0.0031232087628866|0.070877139175258|42.930000305176|2018-04-29|-0.7137|2025-02-02|0.31373|2009-03-29
2025-04-13 21:18:47|WEEKLY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|6.0366729711579|18|0.25291348569928|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|-0.0027093969849246|0.11371557788945|26.799999237061|2021-08-01|-0.19921|2023-01-15|0.73762|2024-12-15
2025-04-13 21:18:48|WEEKLY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-0.39953740304277|213|0.092345801461293||0|0|0.98418|0.125|-0.20202|45|-0.20202016163913|45|33.69|-0.001|0.05894|0.066475684062111|0.19429254665108|107.70371748496|203.99105518597|6.578947450976|0.563|0.375|0.21443|16|8|-0.0013265912117177|0.089679986684421|12.189999580383|2017-01-29|-0.38053|2025-04-06|0.47706|2022-11-06
2025-04-13 21:18:50|WEEKLY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|2.1262518173396|17|0.16971198900506|0.1881|1|1|0.18812|2.4|-0.17747|8|-0.17747439217707|8|43.68|0.05686|0.14089|0.26880423275775|0.2909516344525|460.46504108081|413.42920089499|243.65482847841|0.421|0.368|0.25879|19|7|0.0027799527186761|0.085955874704492|6.960000038147|2021-04-25|-0.23529|2017-03-26|0.28197|2022-10-09
2025-04-13 21:18:51|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
2025-04-13 21:18:52|WEEKLY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.3292235802418|5|0.044074525296886|0.1487|-1|1|0.14868|0.209|-0.10127|22|-0.10126807588268|22|50.3|0.1278|0.19723|0.070823856577409|0.070823856577409|118.58566444273|118.58566444273|1.2083744793267|0.3|0.3|0.23295|10|2|-0.0053485996055227|0.10959041420118|48.822784423828|2018-09-02|-0.38268|2022-05-01|0.45509|2024-10-13
2025-04-13 21:18:52|WEEKLY|03099|1081899|/equities/akasol|DAXCLASSIC|115.15432298049|78|2.0485587521888|1.7232|1|2|1.55814|121|-0.23763|26|-0.23762887747829|26|37.33|-0.26404|-0.08212|-0.23762887747829|-0.23762887747829|76.237|76.237|243.46076085018|0.333|0.333|0.27332|3|0|0.006943544973545|0.085998465608466|137.94000244141|2021-01-10|-0.22718|2020-03-01|0.25529|2020-01-19
2025-04-13 21:18:53|WEEKLY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|-15.426734629611|35|0.69802027444232||0|0|0.18125|13.1|-0.08571|25|-0.085714285714286|25|43|0.03422|0.08027|-0.082730944054879|-0.06448989087892|70.593425882269|81.842705793599|60.38257923827|0.5|0.375|0.15138|8|4|-0.00055693121693122|0.053319947089947|23.430000305176|2015-05-17|-0.15716|2018-10-14|0.2239|2020-02-23
2025-04-13 21:18:55|WEEKLY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1491798490151|15|0.23639326393156||0|0|-0.01128|5.38|0.49325|57|0.49324573874806|57|46.3|0.05397|0.1249|0.031709019007713|0.082574675678303|102.20322077561|150.11293046495|32.23487083456|0.6|0.35|0.18935|20|9|0.0005946170212766|0.063547074468085|16.700000762939|2007-06-24|-0.48192|2019-02-03|0.63934|2024-09-22
2025-04-13 21:18:56|WEEKLY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|70.736543072869|111|11.329320417814||0|0|4.08374|103.2|-0.13333|5|-0.13333331214057|5|31.33|-0.12633|-0.05593|-0.036841828662429|-0.087531208106439|84.557836868895|75.820984791384|372.42872738336|0.444|0.333|0.25095|9|2|0.0047592857142857|0.076056173469388|111|2025-03-23|-0.25|2018-10-21|0.42805|2017-10-22
2025-04-13 21:18:56|WEEKLY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-89.436821264509|2|6.228940421503|0.014|-1|1|0.01404|70.2|-0.20713|3|-0.20712700970394|3|34.63|0.01331|0.05775|0.093956272424055|0.20983961161997|272.25257197639|410.99172081179|651.8105289182|0.708|0.375|0.1924|24|15|0.0032600360576923|0.065505889423077|206.5|2021-11-07|-0.24159|2020-03-15|0.19898|2020-05-03
2025-04-13 21:18:57|WEEKLY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-3.0446122047056|6|0.25324309103698||0|0|-0.0425|2.502|0.02709|26|0.027090036626076|26|40.25|0.07214|0.11244|0.10282407795172|0.11357490526952|192.44452503597|175.89451916011|60.728159295096|0.667|0.5|0.20384|12|5|0.00049627049180328|0.071109221311475|8.8819999694824|2020-02-23|-0.28841|2020-03-15|0.24744|2022-11-13
2025-04-13 21:18:58|WEEKLY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|5.3382744153441|6|1.065165963647|0.0805|1|1|0.08046|9.4|-0.45|1|-0.047732193242677|17|25.76|-0.14633|-0.02809|-0.12117944823408|-0.06562599855845|6.6344193969011|44.315219751032|192.22903630232|0.552|0.379|0.28773|29|10|0.0032730984042553|0.093545771276596|12.699999809265|2021-12-19|-0.25373|2015-03-22|0.45455|2021-04-04
2025-04-13 21:19:00|WEEKLY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|9.5913195418558|1|0.94764383356222||0|0|0|13.34|-0.07861|32|-0.078608262309588|32|38.18|-0.04982|0.00805|0.079496540555234|-0.057441055380673|126.80551956613|77.65666065901|26.31163698589|0.545|0.364|0.28377|11|4|-0.00049783333333334|0.097841190476191|95.480003356934|2017-10-22|-0.26074|2020-03-15|0.30949|2020-04-12
2025-04-13 21:19:01|WEEKLY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|73.775202345908|53|7.3056016180608||0|0|-0.01002|74.1|0.02994|48|0.067752454383908|26|34.04|-0.00462|0.06502|0.040832798783787|0.090886186142356|132.09155535708|184.36269663333|338.3561633098|0.565|0.391|0.21874|23|8|0.0025140838323353|0.069069688622755|119.75|2022-04-24|-0.20359|2020-03-15|0.24921|2019-12-15
2025-04-13 21:19:02|WEEKLY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-24.652393072914|2|2.5357975065944|-0.0153|-1|1|-0.01534|17.21|2.1294|47|2.1293979658793|47|54.25|0.49737|0.73904|0.92869810784682|0.92869810784682|227.82032|227.82032|33.482487497219|0.5|0.5|0.36387|4|2|-0.0011525229357798|0.12609357798165|52.740001678467|2021-03-28|-0.20513|2021-11-28|0.41842|2024-05-12
2025-04-13 21:19:03|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
2025-04-13 21:19:03|WEEKLY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|9.2639531565943|92|0.57868228113524|1.1456|1|1|1.14563|11.05|0.1388|52|-0.042056144007488|40|39.15|0.04782|0.12546|-0.029803178320766|-0.086002895568086|86.632729146889|76.07369963724|146.55172740902|0.308|0.231|0.18615|13|5|0.0017633|0.072334866666667|11.300000190735|2025-04-06|-0.25993|2020-02-09|0.28125|2020-07-12
2025-04-13 21:19:05|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
2025-04-13 21:19:06|WEEKLY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-26.711752486472|132|3.1898719775486|0.6059|-1|1|0.60588|20.1|0.58385|103|0.58385089414962|103|62.2|-0.03213|0.01584|0.092418518712492|0.092418518712492|124.74416164787|124.74416164787|62.094535201455|0.4|0.4|0.19988|10|5|0.00058783532536521|0.067183877822045|74.599998474121|2022-06-12|-0.30195|2024-07-21|0.34969|2022-10-30
2025-04-13 21:19:08|WEEKLY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.430931454464|106|1.2750986477423||0|0|0.77237|8.65|-0.19831|19|-0.19831226209448|19|45.13|-0.02683|0.02019|-0.020541377580506|0.040903218110847|76.428947415347|114.94429233615|45.839953544388|0.5|0.313|0.14978|16|5|-5.4860943168078E-5|0.054315525997582|49.200000762939|2022-11-27|-0.47137|2024-07-21|0.25551|2025-01-05
2025-04-13 21:19:09|WEEKLY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|20.853823221752|6|2.4553677697998|-0.1074|1|1|-0.10743|22.1|-0.04663|19|-0.046632114576762|19|34.82|0.03236|0.09122|0.11378443240994|0.13262788645322|148.22853023156|142.74566908212|70.832943103371|0.455|0.364|0.26602|11|5|0.00033976804123711|0.076509432989691|73.599998474121|2022-04-03|-0.19636|2024-04-28|0.17034|2022-11-13
2025-04-13 21:19:10|WEEKLY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|19.765459153705|10|2.2831824697163|0.0067|1|1|0.0067|22.55|0.12442|61|0.12441920442904|61|55.8|0.20142|0.2851|0.026860198990548|-0.0070005575717898|112.58901909487|94.414248384525|138.34356007692|0.467|0.267|0.22325|15|5|0.0016244326241135|0.073380862884161|138.69999694824|2015-03-29|-0.2469|2020-03-15|0.23047|2020-03-29
2025-04-13 21:19:11|WEEKLY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|2.3859739790859|44|0.25511028844534|-0.243|1|1|-0.24299|2.43|0.3449|59|-0.29999998637608|22|47.33|0.27276|0.40977|0.86304432138308|1.0542986218103|648.31831809297|266.708472807|11.952779517346|0.333|0.2|0.28731|15|6|-0.00042628154050465|0.087882204515272|150.30000305176|2017-06-11|-0.51754|2011-05-29|0.53846|2022-11-27
2025-04-13 21:19:12|WEEKLY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|1.1997680390642|5|0.18206959591013|0.2602|1|2|0.18638|1.655|||-0.29999998637608|22|194|0.90882|0.91416|0|0|100|100|10.816993142209|0|0|0.37961|1|0|-0.0080987878787879|0.1249453030303|27.159999847412|2021-09-12|-0.20022|2022-06-19|0.3779|2024-01-07
2025-04-13 21:19:13|WEEKLY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|56.966116025839|66|5.7031837263754||0|0|0.63593|62.1|-0.00122|16|-0.001215599262696|16|24.71|-0.09241|-0.02402|-0.045304884532297|-0.055683908892708|38.196041751422|42.327749324389|187.12709254578|0.548|0.419|0.21044|31|12|0.0022209386281588|0.069889602888087|93.050003051758|2014-04-06|-0.30682|2020-03-15|0.27565|2020-04-12
2025-04-13 21:19:14|WEEKLY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|40.921023093726|2|0.56369303373527||0|0|-0.00469|42.4|-0.03902|43|0.88073401077459|217|44.42|-0.01593|0.12367|0.066915538890783|0.10000819489776|66.960166290098|76.729738170049|108.71795263046|0.526|0.421|0.17717|19|7|0.0015490650887574|0.050316792899408|47.490001678467|2009-08-16|-0.70237|2010-05-09|0.30903|2017-04-02
2025-04-13 21:19:15|WEEKLY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|27.201091158548|10|1.199636026171|0.0309|1|1|0.03093|30|0.23622|165|0.69333326551649|70|49.18|0.11578|0.16382|0.17978020832598|0.22013889319955|471.02156581647|301.83133204408|81.982896253219|0.706|0.412|0.21565|17|11|0.0012369230769231|0.057327100591716|45.134998321533|2009-08-30|-0.69473|2010-05-09|0.22469|2011-06-26
2025-04-13 21:19:17|WEEKLY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|-80.7667013927|2|5.6722337975665||0|0|0.01879|62.65|-0.15901|7|-0.15901318779953|7|32.46|-0.05608|0.0036|0.031411128212846|0.11335929278824|88.493388921078|158.73496213742|483.78380269207|0.462|0.308|0.17811|26|7|0.0026694201183432|0.059088781065089|106|2024-04-14|-0.22958|2020-03-15|0.19976|2009-07-19
2025-04-13 21:19:18|WEEKLY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.3638789848598|44|0.14962634100227|0.1427|-1|1|0.14265|2.975|-0.11294|5|-0.1129399521887|5|39.39|0.01107|0.05688|0.026703941707145|0.10331040066334|102.290963706|168.74125547635|162.5682969872|0.611|0.389|0.19635|18|8|0.001917579787234|0.062446103723404|10.036557197571|2018-11-18|-0.26956|2023-06-04|0.45902|2010-11-14
2025-04-13 21:19:19|WEEKLY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.3259272441949|7|0.36364244969969|0.0958|-1|1|0.09579|2.36|0.48462|77|-0.24418608680682|8|39.33|0.0988|0.15134|0.090763202353343|0.076629474551208|151.62484420905|112.0444997315|23.983738399386|0.75|0.417|0.2895|12|8|-0.00087914225941422|0.093323828451883|27.75|2018-02-04|-0.25889|2020-03-15|0.46259|2024-09-29
2025-04-13 21:19:20|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
2025-04-13 21:19:20|WEEKLY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|2.5271639727457|9|0.34810573123058||0|0|-0.04095|3.115|0.02216|34|0.022163389694726|34|35.96|-0.01075|0.05596|-0.01171311114862|0.009455705933022|42.091983397503|95.678243587086|10.397196611235|0.652|0.391|0.27566|23|11|-0.00027710179640719|0.08003548502994|58.709999084473|2010-12-05|-0.67478|2012-05-13|0.45231|2020-12-20
2025-04-13 21:19:22|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
2025-04-13 21:19:24|WEEKLY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|95.122599555513|92|4.6759826327278|-0.0062|1|1|-0.00615|96.9|-0.05399|31|-0.053993284244889|31|32.04|-0.0567|0.00232|-0.052236877733921|0.003165374600192|38.712996915226|95.354858762323|425.00002091391|0.652|0.391|0.16676|23|11|0.0023678019323671|0.05409345410628|138.39999389648|2021-05-30|-0.15063|2020-03-15|0.12579|2017-12-10
2025-04-13 21:19:24|WEEKLY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|19.33620444307|31|2.1234573639359|0.3926|1|1|0.39264|21.76|0.03187|21|0.031865837179287|21|30.19|-0.07115|0.01239|-0.067714114031398|-0.07498450919681|21.514953664058|37.383423875975|102.12126737531|0.519|0.333|0.27716|27|11|0.002170650887574|0.088556059171598|57.778999328613|2009-09-13|-0.2679|2022-03-06|0.63271|2009-03-29
2025-04-13 21:19:25|WEEKLY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.43887438682178|16|0.054624798587493||0|0|0.33056|0.241|-0.25522|30|-0.25521818671126|30|30.64|-0.01641|0.08193|0.023993828718793|0.025455022327932|0.3223691322543|45.06679948157|1.5405784402134|0.643|0.429|0.30509|14|7|-0.004867972972973|0.1258595045045|50.97091293335|2017-09-10|-0.56373|2022-05-15|0.6938|2022-07-24
2025-04-13 21:19:26|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
2025-04-13 21:19:28|WEEKLY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-108.50935735675|2|6.4253059100286|-0.0361|-1|1|-0.03611|93.25|-0.0821|8|-0.082100997462575|8|41.7|0.03248|0.08898|-0.020879869730924|0.10270705380281|65.806806923541|170.68833731971|1681.6951977812|0.6|0.3|0.19971|20|11|0.0043538682634731|0.065151089820359|108.5|2025-03-09|-0.20678|2020-03-15|0.29012|2020-03-29
2025-04-13 21:19:29|WEEKLY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|-2.7283774090929|37|0.20887012507276||0|0|-0.01364|2.23|-0.35248|17|1.1087172232766|66|44.72|0.16676|0.25705|0.23102559211676|0.46417098756759|93.9915763411|251.84698814039|15.928571564811|0.611|0.389|0.30683|18|8|-0.00022870392390012|0.092308418549346|82.51000213623|2012-02-12|-0.30192|2022-03-27|0.70082|2020-08-16
2025-04-13 21:19:30|WEEKLY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|0.65843654251153|29|0.090944563032695|-0.3364|1|1|-0.33645|0.71|-0.22989|11|-0.14705880290497|9|42.59|0.37373|0.53706|0.6312285612629|1.1373372912841|1085.7252206405|690.30580410113|37.765956401231|0.824|0.412|0.24369|17|13|0.0011891356382979|0.089868231382979|6.289999961853|2015-05-17|-0.325|2012-07-29|0.53846|2012-07-15
2025-04-13 21:19:31|WEEKLY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|34.229980887499|21|2.5078795595301|-0.0253|1|1|-0.02533|36.55|0.05159|61|0.8689522645055|91|39.33|0.02648|0.11205|0.18837368979922|0.23396713800668|160.93551922854|153.04017652178|140.57692014254|0.444|0.333|0.20695|9|4|0.0019042780748663|0.066953796791444|91.949996948242|2022-01-09|-0.18705|2020-03-15|0.17207|2021-04-18
2025-04-13 21:19:32|WEEKLY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.842118257283|73|1.7494744237028||0|0|0.15799|23.45|0.0018|54|0.0017986023662375|54|38.55|-0.00038|0.05533|0.06193207145928|0.093560113669949|200.41997548285|213.15816809833|218.34265607715|0.75|0.5|0.175|20|10|0.0016800118623962|0.056885824436536|49.226642608643|2018-01-21|-0.15783|2020-03-01|0.1567|2009-11-15
2025-04-13 21:19:33|WEEKLY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.19264620813|33|0.99754879962154|0.2166|-1|1|0.21656|17.98|-0.11605|15|-0.12339397935187|3|44.67|-0.01016|0.04866|0.047900188492668|0.036802706796121|136.25046868946|117.90181918014|90.433555828561|0.5|0.333|0.16688|18|7|0.00068885167464115|0.050765633971292|48.325000762939|2015-04-19|-0.273|2020-03-22|0.41034|2020-11-15
2025-04-13 21:19:34|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
2025-04-13 21:19:35|WEEKLY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-4.0594046794863|8|0.42740066450235||0|0|0.01911|3.08|-0.10541|23|-0.10541307309527|23|59.75|0.04795|0.1927|0.26650136667286|0.23816534872372|293.81253442467|185.53396139334|69.505827673383|0.75|0.5|0.20493|8|4|0.00032546391752577|0.067882824742268|19.25|2020-03-08|-0.39024|2023-10-08|0.35484|2016-01-17
2025-04-13 21:19:36|WEEKLY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.8180224772095|48|0.50818535676931|-0.0295|1|2|-0.11004|5.095|-0.11055|6|-0.11055368774228|6|27.12|-0.00535|0.04777|-0.014567056266803|0.0013905154631227|79.81872686191|94.98613769261|43.472693465077|0.529|0.412|0.21159|17|8|-0.00019161417322835|0.070402263779528|15.739999771118|2020-02-16|-0.28475|2020-03-22|0.28007|2020-11-15
2025-04-13 21:19:37|WEEKLY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-24.361876919364|6|1.4661567804354|0.0119|-1|1|0.0119|20.75|0.01915|28|0.019148550684596|28|35.29|-0.0384|0.01402|0.06643691267818|0.05529682235056|170.31583596477|158.50737604556|71.702548777811|0.5|0.393|0.19889|28|11|0.0013549043303122|0.068381178247734|53.040000915527|2021-09-19|-0.44358|2008-10-12|0.69156|2008-10-19
2025-04-13 21:19:39|WEEKLY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.6088626730788|9|0.76515707750577|0.2748|1|2|0.25617|6.105|0.01383|33|0.013828896436176|33|36.26|0.01401|0.1188|0.0020235044540196|0.019998437149263|76.460372007027|90.961995725394|350.86206813866|0.478|0.391|0.26368|23|8|0.0032133491686461|0.084116674584323|9.0500001907349|2019-06-23|-0.33992|2015-09-20|0.30769|2025-03-23
2025-04-13 21:19:40|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
2025-04-13 21:19:41|WEEKLY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.4835582392805|2|0.25185275135415|-0.1176|-1|1|-0.11765|1.9|-0.18561|45|-0.18561157484698|45|38.14|-0.04087|0.05085|0.0013866762021904|0.04564769532935|88.217123426544|128.30940252625|79.79840162425|0.5|0.364|0.21902|22|7|0.001497869047619|0.07388094047619|17.39999961853|2020-02-23|-0.33866|2020-03-22|0.39412|2024-03-31
2025-04-13 21:19:41|WEEKLY|03144|6315|/equities/gildemeister|DAXCLASSIC|44.809575705698|114|0.48291491804304||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|0.0027983272727273|0.04351423030303|53.849998474121|2017-09-17|-0.15716|2014-08-03|0.1493|2015-01-25
2025-04-13 21:19:42|WEEKLY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-24.702115321204|2|2.0173719008913||0|0|0.0193|18.8|-0.17937|17|-0.17936645653172|17|37.55|0.01542|0.14571|0.069998544615085|0.081718916681001|135.93774200905|137.38548802541|313.33332061768|0.5|0.409|0.22532|22|7|0.0028294800483676|0.076073784764208|60.275001525879|2017-11-05|-0.44388|2013-04-14|0.19061|2020-06-07
2025-04-13 21:19:44|WEEKLY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-52.698858737847|2|4.099619070656||0|0|0.02024|40.66|0.10792|25|0.10792200526473|25|26.21|-0.01873|0.04927|0.063794578631119|0.088538389446595|151.37818079116|140.11216640661|122.91414025631|0.5|0.286|0.19027|14|5|0.0017089945652174|0.061005815217391|54.700000762939|2025-03-30|-0.25369|2020-03-22|0.25655|2020-04-12
2025-04-13 21:19:45|WEEKLY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-7.9443665633826|53|0.49807661258655||0|0|0.40179|6.7|-0.18367|18|0.043103276284628|40|54.5|0.06978|0.11872|0.060214959889268|-0.045011819111994|111.79751716456|90.4232097|31.177291208117|0.5|0.25|0.18954|8|3|-0.0017341803278689|0.064859508196721|22.89999961853|2016-01-17|-0.15192|2016-02-14|0.15338|2020-09-20
2025-04-13 21:19:46|WEEKLY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-72.874107581095|39|5.1247025270315||0|0|-0.00831|60.7|-0.16836|9|-0.11779765848895|48|44.63|0.06642|0.16366|0.10566176798503|0.19580174283933|106.16522442761|123.54447316107|160.1583069106|0.5|0.313|0.20403|16|7|0.0021100930851064|0.06234397606383|227|2021-12-05|-0.66704|2024-07-21|0.20186|2020-05-03
2025-04-13 21:19:46|WEEKLY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.9287689162165|43|0.39986683921502|0.1316|-1|1|0.13163|4.585|-0.14948|11|-0.14947606039029|11|30.27|-0.00778|0.06011|-0.049313037640336|-0.071164062999564|37.122791755402|41.625588274429|36.797753002486|0.577|0.385|0.23492|26|14|0.00054645355850422|0.084575030156815|35.514999389648|2013-10-27|-0.28714|2020-03-15|0.32979|2020-06-07
2025-04-13 21:19:47|WEEKLY|03150|955862|/equities/elumeo-se|DAXCLASSIC|1.7954393378221|4|0.25712823901857||0|0|-0.29286|1.98|-0.27273|31|0.60139313555181|11|29.53|0.13126|0.22935|0.045966193578213|0.18957267719977|105.0932954291|152.53078949626|7.9518074273383|0.471|0.176|0.25348|17|6|-0.0016061782178218|0.091253742574257|25.889999389648|2015-08-16|-0.34066|2020-03-15|0.48936|2025-03-23
2025-04-13 21:19:49|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
2025-04-13 21:19:50|WEEKLY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.39607856452709|4|0.071211208931271|-0.4697|-1|1|-0.4697|0.388|-0.45803|35|-0.4580267106214|35|25.14|-0.40046|-0.2401|-0.41494415977841|-0.20353417878835|-5.3832011776546|10.709478283575|19.744763932207|0.786|0.429|0.48185|14|9|0.0033213521126761|0.11163287323944|4.1934680938721|2018-10-07|-0.66606|2023-06-18|1.48387|2023-07-23
2025-04-13 21:19:51|WEEKLY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-22.031504090904|1|1.4552657514321||1|0|0|17.86|-0.06|9|-0.059999967876234|9|31.2|-0.05597|-0.01114|-0.038073535650298|-0.071290117811275|70.132083098338|73.994630818956|55.379846853803|0.4|0.2|0.15587|20|5|-0.00032910256410256|0.051300833333333|37.744998931885|2015-08-16|-0.15187|2020-03-15|0.1403|2020-04-12
2025-04-13 21:19:51|WEEKLY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-5.7257353348297|30|0.37424857063549||0|0|-0.18931|5.12|0.15303|43|0.15302528220846|43|35.86|-0.03833|0.06477|0.13896172568788|0.014430570795272|303.5565020937|100.1027784549|28.326415875218|0.714|0.429|0.30587|14|6|0.00051005649717514|0.10025096045198|32.5|2018-01-14|-0.54641|2020-03-22|0.46196|2020-08-23
2025-04-13 21:19:52|WEEKLY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|38.056866285694|6|2.4000874928424|-0.0792|1|1|-0.07918|42.45|-0.09631|17|-0.070717373502923|8|30.93|-0.01768|0.01147|-0.0086191478541606|0.010856862574586|72.014684592453|106.30893494572|91.64507997111|0.667|0.37|0.14483|27|16|0.00061775|0.045134738095238|77.699996948242|2017-10-29|-0.50463|2009-08-23|0.16411|2023-04-30
2025-04-13 21:19:54|WEEKLY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|18.216625949481|100|1.7777113453553|0.943|1|1|0.943|19.43|0.53488|93|1.6841518418889|61|34.29|0.03828|0.13499|0.1589527214456|0.37958120084831|227.8781459609|807.94977407111|2089.2473285743|0.81|0.429|0.23949|21|11|0.0053452258852259|0.078332857142857|29.700000762939|2021-07-04|-0.39686|2022-12-11|0.30168|2022-11-13
2025-04-13 21:19:55|WEEKLY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.6262649015835|84|0.1923435847151||0|0|0.29221|2.18|-0.03448|67|-0.034482799856203|67|42.06|-0.06359|0.01195|0.025517043140765|0.12904702035368|71.42963417582|194.63798806614|363.33333002196|0.611|0.444|0.23639|18|9|0.0029279285714286|0.075475285714286|6.0999999046326|2017-06-11|-0.26842|2009-06-28|0.54128|2009-05-17
2025-04-13 21:19:56|WEEKLY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|50.830390085798|19|3.6986801480606||0|0|0.04907|56.65|-0.0766|64|-0.076598775998213|64|43.16|0.00811|0.05569|0.032910259767819|0.081675260008765|123.09232564167|162.4169976337|237.92525324039|0.684|0.421|0.17404|19|10|0.0019326014319809|0.058624343675418|97.26000213623|2018-02-04|-0.26193|2020-03-15|0.35558|2020-11-15
2025-04-13 21:19:57|WEEKLY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|37.265227804875|83|5.7279313533617||0|0|3.23077|57.2|-0.34232|12|-0.34231804253172|12|43|0.10751|0.15525|-0.34231804253172|-0.34231804253172|65.768|65.768|120.42105423777|0.333|0.333|0.35998|3|1|0.0037170616113744|0.099289668246445|59.599998474121|2025-04-06|-0.44059|2023-02-05|0.23134|2022-11-13
2025-04-13 21:19:58|WEEKLY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|-38.912426485496|2|2.7362281363836||0|0|-0.01146|30.9|0.24409|88|0.24408531348219|88|41.7|-0.00417|0.06538|0.18641262820396|0.23164056842722|345.71796979893|331.24125390709|608.6271175791|0.45|0.35|0.16191|20|5|0.0027330179640719|0.052695209580838|47.599998474121|2018-09-02|-0.11538|2020-03-15|0.15624|2009-04-19
2025-04-13 21:20:00|WEEKLY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-51.923775747003|2|3.6345923988626|-0.0099|-1|1|-0.00992|40.74|-0.08276|22|-0.082764880116762|22|41.25|0.00426|0.08199|0.12001107818541|0.16673065716722|274.83624957474|310.06772105079|631.62795167754|0.6|0.45|0.17686|20|9|0.002910205811138|0.055337021791768|51.909999847412|2017-06-25|-0.15242|2011-08-07|0.17732|2020-03-22
2025-04-13 21:20:01|WEEKLY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|0.45334228135249|14|0.19759751022596|-0.2027|1|2|-0.41827|0.605|-1.00575|7|-0.16456458997538|11|33.33|-0.17386|-0.00116|-0.14905577306857|-0.066082862593858|-0.25675212366365|56.511629966577|15.125000476837|0.778|0.444|0.44448|9|3|0.0018127476038339|0.1094357827476|7.0999999046326|2022-04-24|-0.40444|2024-06-30|1.26471|2024-09-08
2025-04-13 21:20:02|WEEKLY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|50.648062507724|68|3.1300228368123||0|0|0.35978|51.25|0.72954|88|0.72954116423252|88|33.61|-0.03331|0.02941|0.067208833907062|0.13892917070545|136.7208793842|194.34583102035|657.05126598428|0.522|0.348|0.18787|23|8|0.0031179404761905|0.060990678571428|59|2025-03-23|-0.21801|2016-10-23|0.18926|2009-04-05
2025-04-13 21:20:03|WEEKLY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-77.929540642325|78|7.6098467536185|0.4471|-1|1|0.44711|53.05|0.5037|49|0.50369623772845|49|34.59|-0.06128|0.01773|0.0030870438262192|0.071440321015478|73.69217392304|132.28404103306|353.6666615804|0.545|0.364|0.17362|22|9|0.0023871599045346|0.061834868735084|122.90000152588|2023-09-10|-0.24658|2025-04-06|0.16996|2015-08-02
2025-04-13 21:20:04|WEEKLY|03165|19214|/equities/gesco-ag|DAXCLASSIC|13.777859222473|5|1.1265302296339|0.0447|1|2|-0.00977|15.2|-0.16786|11|-0.16785717010498|11|39.81|0.00684|0.05338|0.0079351420200938|0.052736273037763|71.163098568912|119.95697925193|48.906048412412|0.619|0.333|0.16584|21|8|0.0003495|0.05320530952381|72.680000305176|2011-07-31|-0.68012|2011-10-16|0.17568|2020-07-05
2025-04-13 21:20:06|WEEKLY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.17789038600161|60|0.066915696130659|-0.2168|1|2|-0.30836|0.24|3.14806|73|3.1480584046834|73|80.67|1.54348|1.79541|3.1480584046834|3.1480584046834|414.806|414.806|5.5574850597098|0.333|0.333|0.59354|3|1|-0.0037350830564784|0.17086289036545|14.96399974823|2021-02-28|-0.39191|2024-03-10|0.44444|2024-01-28
2025-04-13 21:20:07|WEEKLY|03167|13151|/equities/grammer|DAXCLASSIC|5.2992644911826|5|0.72772062403499||0|0|-0.11409|6.6|0.42692|90|0.12068961831818|34|43.37|0.10526|0.18326|0.15401601146089|0.075649186056346|251.61045139254|115.0848020203|124.29378485413|0.474|0.316|0.26047|19|7|0.0021799275362319|0.086387548309179|66.960113525391|2018-06-10|-0.30728|2020-03-22|0.46522|2020-03-29
2025-04-13 21:20:08|WEEKLY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-11.450849980132|14|0.71026160517721|0.0855|-1|1|0.08548|9.95|0.18197|68|0.18196634487972|68|44.71|0.13978|0.18531|0.28938029034858|0.44488515722905|458.12625530947|356.22276379816|211.25264816727|0.643|0.357|0.14976|14|9|0.001879593114241|0.055352707355242|24.39999961853|2018-09-02|-0.2011|2020-03-15|0.14188|2023-11-05
2025-04-13 21:20:08|WEEKLY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-17.80221626496|32|1.5740721137512||0|0|0.39631|13.1|-0.08942|9|-0.089421350250167|9|36.41|-0.04762|0.07985|0.075305376197688|0.13485310845429|74.024680846911|95.746663492871|55.744682474339|0.591|0.409|0.22277|22|10|0.001125|0.067526610576923|107.30000305176|2018-09-23|-0.67048|2012-05-06|0.23244|2020-04-12
2025-04-13 21:20:09|WEEKLY|03170|19198|/equities/h-r-ag|DAXCLASSIC|3.5166944901247|6|0.32468325440644||0|0|-0.0725|3.71|0.09894|72|-0.17732561725807|7|49.65|0.12236|0.19624|0.24274508957538|0.50539865892197|318.06182169073|273.32116183452|31.1764719082|0.412|0.176|0.21253|17|5|-0.00026846878680801|0.068656442873969|22.889999389648|2010-11-14|-0.19583|2020-03-01|0.18534|2020-06-21
2025-04-13 21:20:11|WEEKLY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.3881007463639|155|0.22936689956008||0|0|0.34273|5.83|-0.00791|44|-0.0079113726673712|44|31.09|-0.05126|-0.02113|-0.030704787707869|-0.0095153943467632|57.699615266936|88.45495551541|101.585643537|0.727|0.409|0.10543|22|12|0.00031063245823389|0.037384403341289|11.145999908447|2015-04-19|-0.17508|2020-03-15|0.19171|2009-04-05
2025-04-13 21:20:12|WEEKLY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|-18.775948406783|6|1.1027842645429||0|0|-0.08068|18.35|0.43419|77|0.43419072608141|77|41.14|-0.02745|0.0722|-0.0061610973685946|0.0047642247332422|57.706552714941|73.667512268746|29.596774808822|0.682|0.455|0.19709|22|11|-0.00018604395604396|0.062857208791209|68.300003051758|2007-11-11|-0.31171|2008-10-12|0.54122|2023-09-17
2025-04-13 21:20:13|WEEKLY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|243.79275783571|35|13.221954072103|0.0701|1|1|0.07009|262.6|-0.19029|6|-0.064355489742886|91|32.2|-0.04867|-0.00257|-0.031976229193505|0.062479817710537|49.940322398951|146.23695970421|1115.0743720206|0.6|0.32|0.15648|25|12|0.0034418116805721|0.048151072705602|281.60000610352|2025-04-06|-0.27781|2020-03-15|0.14592|2020-06-07
2025-04-13 21:20:14|WEEKLY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|-166.57385344406|2|15.24128498998||0|0|-0.07527|130|-0.21535|12|-0.21534890498193|12|49.1|0.42505|0.66391|0.86240282322577|1.2806653461499|1427.8384520051|1363.0838642387|650.21821192625|0.6|0.4|0.36748|10|3|0.0068980284552846|0.10451569105691|474.60000610352|2022-05-22|-0.41633|2020-05-31|0.4931|2020-04-26
2025-04-13 21:20:15|WEEKLY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-27.307052773498|89|1.4523506701861|0.373|-1|1|0.37297|23.2|-0.17595|26|-0.17594657588877|26|46.94|0.0356|0.06504|0.011668951906316|0.06956365919846|85.174647555808|130.01230556329|150.74724006101|0.75|0.438|0.16358|16|11|0.00096570917759237|0.052593563766389|66.800003051758|2021-07-18|-0.16889|2009-06-21|0.14428|2010-01-03
2025-04-13 21:20:17|WEEKLY|03176|6324|/equities/heidelberg|DAXCLASSIC|0.94215410519438|12|0.12071119497613|-0.1482|1|1|-0.14821|1|-0.22037|13|-0.15304086991929|33|39.71|0.03999|0.11167|0.097340865102015|0.093734405647257|161.55380267895|128.7327650395|2.2415242748142|0.629|0.371|0.25833|35|18|-0.00063651677373305|0.090563561741613|46.202899932861|2000-08-06|-0.24989|2009-10-18|0.56208|2021-01-24
2025-04-13 21:20:18|WEEKLY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|82.470873425304|74|4.7060982773284|0.1422|1|2|0.08696|85|0.13938|65|0.13938415206607|65|36.15|0.00227|0.09885|0.048882145408594|0.12540833716875|117.89600783139|150.07060766045|301.09812744711|0.462|0.308|0.1745|13|4|0.0029080662983425|0.05979664825046|94.400001525879|2025-03-23|-0.19467|2020-03-15|0.29227|2020-04-12
2025-04-13 21:20:18|WEEKLY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|-72.052666464813|5|3.4008886944477|0.1066|-1|1|0.10659|60.35|0.04115|64|0.041152988769573|64|46.39|0.02815|0.07605|-0.005059465853881|0.056554765895637|92.406463563863|123.29167400019|339.42630001949|0.5|0.222|0.13339|18|8|0.0018647437425507|0.042792824791418|114.59999847412|2017-06-25|-0.14914|2020-03-15|0.09022|2020-03-29
2025-04-13 21:20:19|WEEKLY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|1.4360126390226|6|0.23592187467316|-0.1014|1|1|-0.10138|1.95|-0.12159|13|-0.12158554304776|13|39.6|0.14023|0.19676|-0.03391234273677|-0.23079275841086|78.837385341|57.97506|7.3584907459763|0.6|0.4|0.34883|5|3|-0.01016354679803|0.094949162561576|27.39999961853|2021-05-30|-0.21739|2022-09-25|0.22464|2023-12-24
2025-04-13 21:20:20|WEEKLY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|1.08823654756|15|0.11811233806195|-0.1408|1|1|-0.14085|1.22|0.63402|251|-0.11387898212064|22|54.87|-0.00664|0.02479|0.039686688479068|0.0054662011449534|111.54485501767|94.314654542307|29.756098950923|0.6|0.333|0.17759|15|10|-0.00073647550776583|0.056485949820789|6.2189998626709|2016-06-05|-0.26623|2025-02-16|0.29091|2025-01-05
2025-04-13 21:20:22|WEEKLY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|-186.9765209541|2|15.122956591406||0|0|-0.04568|146.5|1.42976|116|1.4297607782565|116|38.09|0.07587|0.13746|0.20303041746546|0.29780991601606|306.06085999369|424.0214628791|557.03423669138|0.545|0.409|0.1928|22|9|0.0030294517282479|0.062009833134684|184.60000610352|2025-03-23|-0.24201|2020-03-15|0.1898|2020-03-29
2025-04-13 21:20:23|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
2025-04-13 21:20:23|WEEKLY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|74.743083626534|6|5.3873678328232|0.0284|1|1|0.0284|86.9|-0.15123|11|0.079411787145278|47|36.26|0.03488|0.08237|0.074315349289463|0.15910755551384|198.96885634307|317.81936448421|452.01560364929|0.609|0.391|0.17854|23|9|0.0026698808104887|0.055350345649583|140.10000610352|2022-02-06|-0.29693|2022-06-19|0.22359|2020-04-12
2025-04-13 21:20:24|WEEKLY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|59.324967984292|57|2.9025096047125|0.3409|1|2|0.33401|65.5|-0.02534|25|-0.025342897975259|25|23.76|0.00299|0.06961|0.062735650240876|0.10770225352182|251.03381669411|320.4024547292|505.79151324109|0.436|0.273|0.11228|55|15|0.0019103081438004|0.035110440205429|69|2025-03-30|-0.19231|2020-03-01|0.18119|2021-12-12
2025-04-13 21:20:25|WEEKLY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-44.47011508853|2|3.8233716961767||0|0|0|33.3|-0.2699|10|-0.26989697892039|10|34.88|0.08082|0.12544|0.15430650688809|0.27566253856458|219.14330904072|305.46508158625|305.78510732076|0.708|0.417|0.20509|24|14|0.0026162529832936|0.068742410501193|120.40000152588|2015-04-12|-0.28312|2020-03-15|0.23879|2020-06-07
2025-04-13 21:20:27|WEEKLY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-231.64875899332|38|24.662165584323|0.3068|-1|1|0.30677|174|0.60179|33|0.60178688505594|33|24.88|0.09448|0.14311|0.18750717144936|0.41610219692965|629.4266730997|4505.4501756595|2999.999901344|0.781|0.469|0.24789|32|18|0.0064270948379352|0.083989471788715|618|2021-02-14|-0.52995|2022-09-25|0.28665|2022-11-13
2025-04-13 21:20:28|WEEKLY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.025134912969|2|2.0200449201272||0|0|-0.05239|23.1|-0.04965|5|-0.049654276528735|5|32.19|-0.04121|0.02338|0.051503614423445|0.083853997488901|143.61516980084|159.478067251|258.10056842187|0.577|0.385|0.17775|26|9|0.0018590214797136|0.056085107398568|66.199996948242|2018-01-28|-0.23443|2020-03-15|0.1501|2020-11-15
2025-04-13 21:20:30|WEEKLY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.8195963048975|1|0.46819878101484||1|0|0|7.67|0.11918|69|0.11917943283125|69|31.08|-0.05618|0.01759|-0.096260256168974|-0.054444589503366|46.403443763829|73.396188412823|38.77991026775|0.583|0.417|0.20104|12|4|-0.0011369973190349|0.077942922252011|28.35000038147|2021-06-27|-0.27918|2020-03-15|0.16074|2020-04-12
2025-04-13 21:20:30|WEEKLY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|41.927344795716|29|4.5906168708243|0.0273|1|1|0.02732|47|0.04202|46|0.042021205377166|46|25|-0.06445|-0.00585|-0.0010321013835905|0.038824188798977|78.015974554971|105.53782424336|165.49295996939|0.533|0.4|0.20734|15|6|0.0023117121588089|0.070607866004963|57.799999237061|2021-06-06|-0.20988|2020-03-15|0.17121|2020-06-07
2025-04-13 21:20:31|WEEKLY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-37.039084683333|2|3.3563614721015|-0.0505|-1|1|-0.05053|27.86|-0.09364|5|-0.093643190351502|5|41.8|0.04367|0.19319|0.097264956842004|0.14865709239449|211.88497004783|213.15059340524|345.65755781532|0.55|0.35|0.22846|20|8|0.0033780884109916|0.076421409796894|48.040000915527|2021-05-02|-0.66596|2011-05-08|0.21517|2009-08-23
2025-04-13 21:20:33|WEEKLY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.748290286174|12|1.2022366956524|0.1219|1|2|0.08737|13.69|2.26501|80|2.2650078568688|80|48.24|0.14358|0.21795|0.22555232641689|0.30143294223182|228.48180964709|197.91914199938|31.702290267173|0.529|0.353|0.21817|17|6|2.1985559566787E-5|0.075470409145608|58.849998474121|2011-02-20|-0.29206|2013-08-04|0.34242|2015-06-28
2025-04-13 21:20:34|WEEKLY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|9.4333170237471|29|0.56638354019645||0|0|-0.11607|9.9|-0.11752|9|-0.11751592988693|9|32.11|0.10674|0.17559|0.077018285334777|0.035558566412879|132.67771818923|106.75194164204|26.756755725758|0.556|0.444|0.1918|9|3|-0.0028895899053628|0.061832460567823|39|2019-03-31|-0.15625|2024-10-06|0.21081|2024-09-29
2025-04-13 21:20:34|WEEKLY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-46.470633154025|2|5.0135442829496|-0.0143|-1|1|-0.01428|31.96|-0.19171|4|-0.19171005407157|4|27.91|-0.05836|0.02177|-0.018318631643354|-0.00760293876056|46.270593231351|82.513176825892|134.85231247102|0.636|0.409|0.22025|22|9|0.0019558861788618|0.074244455284553|103.69999694824|2021-11-21|-0.36252|2022-09-18|0.2585|2023-01-08
2025-04-13 21:20:36|WEEKLY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|6.0107969191038|10|0.70558476889948|0.2143|1|2|0.06478|6.41|0.29837|83|-0.14541833104524|24|39.33|-0.04141|0.02101|0.030244182343536|0.053875447306482|92.455702280022|105.91367643326|109.18071966433|0.571|0.381|0.27708|21|11|0.0018080479041916|0.084580131736527|23.40299987793|2011-05-15|-0.32936|2020-03-15|0.26339|2009-05-24
2025-04-13 21:20:36|WEEKLY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-19.120631946313|80|2.080210610624|0.7321|-1|1|0.73211|13.18|0.43023|39|0.43023251687726|39|39.5|0.11022|0.13233|0.43222150549832|0.43023251687726|205.12501683|143.023|22.685026938592|0.5|0.25|0.21235|4|3|-0.0043905063291139|0.084882109704641|73.699996948242|2021-04-04|-0.27924|2024-11-17|0.3006|2025-01-26
2025-04-13 21:20:38|WEEKLY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|-93.250470313304|2|6.9334263382316|-0.0053|-1|1|-0.00532|75.6|-0.04407|7|-0.044065031023217|7|28.17|-0.05273|-0.00532|-0.042088758229401|-0.024202640249701|75.698454989592|87.162001415797|92.601664673342|0.5|0.417|0.1776|12|4|0.0005165191740413|0.057292477876106|117.23999786377|2021-01-10|-0.15753|2021-07-04|0.17714|2022-11-13
2025-04-13 21:20:39|WEEKLY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.972558614475|1|1.4393717013176||1|0|0|14.12|0.28364|22|0.28363635323264|22|46.22|0.11|0.18261|0.25292619483626|0.32681792167478|508.6832719763|529.04730398147|175.18609367803|0.5|0.389|0.2477|18|6|0.0020901081730769|0.0816084375|78.699996948242|2018-04-08|-0.19112|2020-03-15|0.22857|2022-11-13
2025-04-13 21:20:40|WEEKLY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|-137.57817331371|2|9.3593911045693||0|0|-0.0422|113.6|0.03103|68|0.031028438354846|68|52.19|0.05514|0.13907|0.23895726205699|0.25219958600217|335.51049310257|289.35790694486|410.84990973378|0.438|0.375|0.18967|16|4|0.0025278827751196|0.059477344497608|140|2025-03-09|-0.23634|2019-07-14|0.14107|2020-04-12
2025-04-13 21:20:41|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
2025-04-13 21:20:42|WEEKLY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-63.001933650704|19|3.2506445502346|0.0468|-1|1|0.04679|55|0.09021|31|0.090207114800689|31|58.43|0.09072|0.13022|0.13535278833841|0.096470753481026|207.85679296841|143.69870568451|58.31831345964|0.571|0.357|0.16255|14|7|0.00081374401913876|0.048462248803828|307.04998779297|2013-03-03|-0.80101|2014-01-19|0.1686|2020-05-24
2025-04-13 21:20:44|WEEKLY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|-33.625290220895|2|3.4617634832588|0.0169|-1|1|0.01693|22.64|-0.32948|5|-0.17422820248849|15|37.95|-0.01614|0.06477|-0.015794363292842|-0.016635074311935|68.302680331622|79.109351297349|155.17477143845|0.5|0.318|0.24048|22|7|0.0017989593301435|0.073231818181818|74.779998779297|2018-01-28|-0.20559|2025-04-06|0.18503|2022-06-05
2025-04-13 21:20:45|WEEKLY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-79.190816911408|17|5.3621202746372|0.1474|-1|1|0.14741|69.35|-0.31293|6|0.17912004128236|75|34.44|-0.00986|0.0312|0.015776503773365|0.084857552264201|94.871013240773|145.84875078825|157.61363289573|0.611|0.278|0.16579|18|9|0.0013324213836478|0.051316556603774|139.80000305176|2021-08-22|-0.17981|2020-03-15|0.21498|2023-11-05
2025-04-13 21:20:46|WEEKLY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|14.99555765709|48|1.093699461196|0.0396|1|2|0.0112|18.05|-0.0735|52|-0.073501007210436|52|41.53|0.02452|0.18291|0.13954996532968|0.21643470908848|167.12741499515|222.96724887972|259.71222636579|0.474|0.368|0.18776|19|4|0.0024212918660287|0.065344270334928|49.950000762939|2021-05-23|-0.49798|2012-04-15|0.32086|2009-09-20
2025-04-13 21:20:47|WEEKLY|03204|6339|/equities/leoni-ag|DAXCLASSIC|-0.58892652259016|93|0.1700088395948|0.9965|-1|1|0.99651|0.04|0.62642|46|0.62642043626536|46|47|0.12799|0.20302|0.16529190519234|0.29166925155895|168.88499662807|213.09953070016|0.44444443451033|0.571|0.286|0.29691|14|8|-0.0013889466666667|0.11129972|66.199996948242|2018-02-04|-0.91349|2023-04-02|0.5102|2023-04-09
2025-04-13 21:20:48|WEEKLY|03205|19857|/equities/logwin-ag|DAXCLASSIC|-256.04673853189|14|9.9761695452316||0|0|-0.01709|238|-0.12687|22|-0.12686567164179|22|29.21|-1.6132|1.4296|-0.23173531551809|4.0547505351151|-139046.72199455|8593.3718925636|21249.999909529|0.679|0.357|0.22994|28|14|0.060445619735259|0.060207304452467|308|2022-01-09|-0.21333|2020-03-15|48.03846|2012-03-18
2025-04-13 21:20:50|WEEKLY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|14.16874263338|2|1.0770859796084|0.3236|1|2|0.07975|17.6|-0.11311|26|-0.11310748822904|26|35.76|-0.03488|0.01511|-0.021900790145097|0.0083414838423242|73.945670821649|99.183797887584|107.97546751692|0.476|0.333|0.13071|21|7|0.00065073138297872|0.037327593085106|39.400001525879|2015-03-08|-0.16949|2023-12-10|0.33607|2025-04-06
2025-04-13 21:20:51|WEEKLY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|5.8195978335115|29|0.67789659204135|-0.115|1|1|-0.11504|5.908|0.02068|29|-0.17088301981861|14|32.24|0.02988|0.08119|0.092715957693011|0.10243579964838|206.25788489171|157.21494294461|60.408999526381|0.52|0.36|0.21083|25|9|0.00070923261390887|0.07233221822542|22.309637069702|2018-01-07|-0.2498|2016-07-17|0.23722|2020-11-15
2025-04-13 21:20:52|WEEKLY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|8.8806543167763|11|0.78202607121378||0|0|-0.04236|9.72|-0.0595|24|-0.038152621785694|21|48.47|0.03145|0.06546|0.017460994658431|0.14685656405263|85.737550978601|207.32528508871|189.88084287373|0.824|0.353|0.21021|17|13|0.0017203717026379|0.063899820143885|12.699999809265|2023-05-21|-0.23829|2009-04-26|0.30021|2010-11-07
2025-04-13 21:20:53|WEEKLY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.3874787835572|14|0.29403231982273|-0.1186|1|1|-0.11859|5.5|-0.14706|10|-0.24743748713187|19|47|-0.05851|0.01471|0.0029858564277009|0.033456250251902|84.536664059025|112.06919940426|203.70370010617|0.647|0.353|0.20176|17|8|0.0016716995073892|0.067183657635468|9.3199996948242|2018-01-14|-0.23256|2020-03-15|0.19718|2019-10-27
2025-04-13 21:20:54|WEEKLY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|118.29294705162|5|9.9419059592694|0.3049|1|2|0.24579|148|-0.21224|32|0.16535276886564|37|35.67|0.09878|0.19219|0.30889062708376|0.72379578609995|325.92868991104|1081.1222191656|2319.7491746906|0.619|0.333|0.2113|21|9|0.0054827224435591|0.07227604249668|149.80000305176|2025-04-06|-0.17157|2020-03-15|0.35694|2016-11-27
2025-04-13 21:20:56|WEEKLY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|2.5417048512355|12|0.15953970132441|0.0386|1|2|-0.04605|2.9|-0.10304|10|-0.10303527127222|10|37.74|-0.04947|0.01065|0.0066222593190366|0.0067584987788388|94.885557178466|93.140832526407|73.417723047067|0.632|0.368|0.11923|19|9|2.85989010989E-5|0.036139024725275|6.8800001144409|2017-12-10|-0.168|2020-03-22|0.2562|2025-01-26
2025-04-13 21:20:57|WEEKLY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.220475780851|21|1.1934919714552||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|0.002287299771167|0.083513638443936|42|2020-05-31|-0.23562|2020-08-09|0.19514|2017-08-27
2025-04-13 21:20:58|WEEKLY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|4.7307128352613|10|0.19642911213336|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|-0.0018580940594059|0.061796683168317|18.895000457764|2017-07-23|-0.26751|2020-03-15|0.40779|2025-02-09
2025-04-13 21:20:59|WEEKLY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-5.8310845936146|62|0.22620752665382|0.1587|-1|1|0.15873|5.3|-0.111|5|-0.11099782351626|5|42.88|0.00169|0.0499|-0.033031111209574|-0.085325335473467|83.089694159252|76.47736545365|28.961750883582|0.625|0.375|0.2124|8|3|-0.0020862128712871|0.065587698019802|18.89999961853|2017-07-23|-0.20705|2020-03-15|0.15484|2022-03-20
2025-04-13 21:21:00|WEEKLY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-1.9858169160315|50|0.21943895691065|0.507|-1|1|0.50704|1.4|-0.23599|12|-0.23598552277687|12|37|-0.0496|0.00483|-0.27325154307343|-0.23598552277687|52.67696148|76.401|5.714285616972|0.5|0.25|0.37299|4|2|-0.011717411167513|0.10981502538071|25.89999961853|2021-08-29|-0.24122|2022-05-15|0.48097|2024-12-08
2025-04-13 21:21:01|WEEKLY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.1926450349935|2|0.45088162746853|-0.0306|-1|1|-0.03061|7.07|0.07669|11|0.076692539495073|11|34.75|-0.00256|0.05697|-0.020368220623291|-0.025528089427729|65.79703259905|69.42353123936|71.995930665739|0.625|0.458|0.16998|24|8|0.00027415568862275|0.057257185628743|11.060000419617|2009-05-10|-0.161|2012-07-01|0.10864|2012-03-04
2025-04-13 21:21:02|WEEKLY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-43.299167649944|2|5.0830561376278|-0.0986|-1|1|-0.09859|31.2|-0.06571|3|-0.065710513415517|3|28.4|0.01373|0.08536|-0.020936244649458|0.055207053365295|60.96849119696|136.89384025346|234.05852169176|0.65|0.4|0.24189|20|11|0.0030637961335677|0.076670562390158|49.200000762939|2025-03-23|-0.24096|2024-09-29|0.40833|2020-04-12
2025-04-13 21:21:03|WEEKLY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-33.126221570047|52|1.5496647095908||0|0|-0.01|30.3|-0.1018|62|-0.10179644822006|62|39.2|-0.06826|-0.01625|-0.06403424510269|-0.049548603906123|43.892492648218|65.17322678292|97.333761817918|0.6|0.4|0.11833|20|10|0.00027523353293413|0.038919113772455|37.799999237061|2021-12-19|-0.15408|2022-07-17|0.09167|2012-02-12
2025-04-13 21:21:04|WEEKLY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14.108135269393|4|1.4677117818958|0.2861|-1|1|0.28613|9.78|-0.07122|15|-0.071218920578455|15|40.44|0.05177|0.13824|0.13148359853369|0.14062112226244|240.92217140518|178.98976174082|47.019231210093|0.444|0.278|0.22241|18|6|0.00028458276333789|0.073281258549932|70.150001525879|2018-06-17|-0.24312|2020-03-15|0.24|2023-02-19
2025-04-13 21:21:05|WEEKLY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|20.920163567119|19|0.79000024975681||0|0|0.08911|22|-0.03361|11|-0.033613414399393|11|20.18|-0.02292|0.04282|0.039511863956254|0.057129567626712|169.42585001642|183.04923957869|101.38248491481|0.471|0.353|0.09941|34|6|0.00064822443181818|0.027487954545455|29.60000038147|2022-06-05|-0.15347|2018-04-01|0.31897|2011-10-30
2025-04-13 21:21:07|WEEKLY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-2.7244596671246|35|0.50754030279707||0|0|0.11806|1.905|-0.36338|22|-0.36338198372339|22|44.39|0.25714|0.37052|0.29109796790583|0.53424641311796|275.54611750494|337.51022629406|69.272726232355|0.722|0.389|0.37701|18|10|0.0042302160864346|0.12018133253301|95.910003662109|2017-10-08|-0.50472|2009-10-11|0.78947|2024-03-17
2025-04-13 21:21:08|WEEKLY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.2133256175697|23|0.52444183755519|0.0392|-1|1|0.03924|7.1|-0.13281|8|-0.13280668770891|8|28.89|-0.06168|-0.0101|0.018711850170145|0.06819113473648|40.925167686931|78.161119767472|378.06175853632|0.607|0.464|0.24125|28|14|0.0029641155234657|0.07752734055355|26.950000762939|2021-01-03|-0.16216|2023-07-30|0.33473|2022-11-13
2025-04-13 21:21:09|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
2025-04-13 21:21:10|WEEKLY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|22.210816042754|68|1.555785615433|0.0844|1|1|0.08444|24.4|0.10427|119|0.10426656837326|119|61.33|0.14526|0.19509|0.10426656837326|0.10426656837326|110.427|110.427|70.72463657545|0.333|0.333|0.20954|3|1|-0.0002198406374502|0.07757577689243|34.900001525879|2020-06-28|-0.22794|2020-12-06|0.13821|2021-05-23
2025-04-13 21:21:11|WEEKLY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-11.107173752136|2|0.95572466033919|-0.0983|-1|1|-0.09828|8.94|-0.18025|23|1.1776838159529|92|72|0.31721|0.38093|0.49871845307592|1.1776838159529|178.515318|217.768|66.22221911395|0.333|0.167|0.22625|6|2|0.00035277136258661|0.066734133949192|22.5|2017-02-19|-0.32609|2022-03-06|0.23877|2023-01-29
2025-04-13 21:21:12|WEEKLY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-31.063855238069|23|1.9350759903985|0.0217|-1|1|0.02174|27|-0.05475|104|-0.054750911705021|104|33.18|-0.02859|0.03793|0.04728333500029|0.0069314083953486|122.0038855365|83.913321356466|74.544448067459|0.455|0.364|0.181|22|7|0.00044950797872341|0.056919481382979|58.799999237061|2014-05-11|-0.19613|2018-10-21|0.23711|2021-01-10
2025-04-13 21:21:13|WEEKLY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|5.020283864904|6|0.58680352400406|-0.0803|1|1|-0.08026|5.73|-0.21652|21|-0.2165180591882|21|43.58|0.1281|0.25322|0.35067062414529|0.47689791392348|617.42654980122|530.17443466361|318.33334282593|0.684|0.474|0.25633|19|10|0.0032282112845138|0.082068667466987|50.950000762939|2015-11-22|-0.29347|2020-03-15|0.60455|2009-05-10
2025-04-13 21:21:14|WEEKLY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|-1.8915584501177|2|0.1050861615787|0.0211|-1|1|0.02108|1.5976|0.3377|59|0.33770486164785|59|42|0.16215|0.22885|0.31986913237737|0.31986913237737|231.98142817596|231.98142817596|152.15238626355|0.5|0.5|0.18382|8|3|0.0026646884272997|0.064846231454006|2.5899999141693|2021-01-31|-0.18716|2021-02-28|0.4652|2021-01-03
2025-04-13 21:21:15|WEEKLY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|15.931274424402|3|1.3720561381081||0|0|-0.12042|16.8|0.54769|60|0.54768712702611|60|55.33|0.10858|0.18157|0.22250924044748|0.25169900787647|423.52659740291|275.57863732654|116.34348840206|0.533|0.333|0.17655|15|7|0.0010253125|0.053874867788462|48.205001831055|2014-06-15|-0.18696|2020-03-22|0.26606|2022-10-30
2025-04-13 21:21:16|WEEKLY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|-856.15789956864|3|57.385966522878||0|0|0.07516|707.5|0.16368|67|0.16368473524562|67|34.63|0.00117|0.04915|0.085160298988897|0.18557912826302|230.42655877012|370.94713938337|895.34298918764|0.625|0.375|0.17532|24|10|0.0034592797118847|0.059383865546218|1033.5|2021-08-08|-0.15859|2020-03-15|0.21363|2022-10-02
2025-04-13 21:21:18|WEEKLY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|999.48193614674|119|153.04738951634|5.7299|1|2|5.49713|1360.5|-0.25502|22|0.4359653079629|83|34.05|-0.02424|0.02994|-0.0096329003938144|0.15695273892871|75.145400595834|147.58121005267|4627.5510804514|0.286|0.143|0.22925|21|5|0.0058316806722689|0.070990324129652|1483|2025-03-23|-0.21126|2020-03-15|0.38907|2022-03-06
2025-04-13 21:21:19|WEEKLY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|-15.210924338847|6|0.92350487765464|-0.1705|-1|1|-0.17054|15.1|0.16338|53|0.1633822124599|53|45.94|-0.02621|0.05201|-0.030236110572704|0.0080583352096284|65.30386897985|100.85380063969|102.72109236323|0.5|0.389|0.13027|18|8|0.00059296875|0.0426515625|32.119998931885|2018-02-04|-0.2277|2012-09-09|0.47241|2012-04-29
2025-04-13 21:21:20|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
2025-04-13 21:21:21|WEEKLY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|30.432043412534|11|2.1950979658106|0.1811|1|2|0.13536|33.55|-0.00564|23|-0.0056354911484303|23|36.06|0.04544|0.08406|0.082971452571067|0.11388972203087|174.87223024507|160.06374775576|60.341726902522|0.471|0.294|0.13829|17|4|-0.00021401284109149|0.04916709470305|99.930000305176|2014-01-12|-0.166|2022-05-08|0.13292|2021-01-31
2025-04-13 21:21:22|WEEKLY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|-19.017016336527|2|1.6190054963716|-0.0197|-1|1|-0.01966|14.52|-0.15036|7|-0.15035802048624|7|46.17|-0.01594|0.17374|0.15506294493596|0.16262592574268|128.87807164656|86.492228535139|631.30438081709|0.556|0.333|0.34812|18|10|0.0050093870192308|0.091865829326923|20.079999923706|2018-01-21|-0.74807|2009-08-16|0.48889|2009-09-13
2025-04-13 21:21:24|WEEKLY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|19.662973172941|23|3.1435975111553||0|0|0.25457|24|0.39038|85|0.034989135274063|11|53.93|0.11829|0.19117|0.19901482629737|0.16168023040839|574.7578968389|206.22494410877|40.451709521839|0.8|0.467|0.26312|15|8|0.00076805054151625|0.086753188929001|74.319999694824|2010-01-17|-0.30996|2020-03-15|0.37924|2024-11-10
2025-04-13 21:21:25|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
2025-04-13 21:21:26|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
2025-04-13 21:21:27|WEEKLY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|87.188432390611|57|4.800192849779|0.404|1|1|0.40399|97.1|-0.2269|34|-0.22689769548215|34|29.4|-0.06434|-0.02621|0.047074725239123|0.065557849982487|117.99052160609|116.2608796666|327.04613246045|0.4|0.267|0.18055|15|6|0.0029564185110664|0.053219255533199|102.59999847412|2025-03-09|-0.10359|2018-10-07|0.1411|2022-04-10
2025-04-13 21:21:27|WEEKLY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-4.4179573198148|38|0.44348578121888|0.4721|-1|1|0.47213|3.22|-0.14326|16|-0.14325842659005|16|44.17|-0.00701|0.0634|0.051463052795353|0.069706744146967|100.2586898293|106.08504378365|14.583333513299|0.444|0.333|0.27171|18|8|-0.00045019230769231|0.084476923076923|41.93399810791|2011-12-18|-0.34996|2019-08-18|0.39016|2016-05-29
2025-04-13 21:21:29|WEEKLY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|-149.43425689708|9|13.878633984222||0|0|-0.05304|121.1|-0.20525|17|-0.20525222926484|17|43.5|0.36428|0.48319|0.6569262436528|0.87789412684127|559.06774890584|411.8217148899|421.95120297871|0.6|0.4|0.27347|10|4|0.0059620090293454|0.10672884875847|249|2021-02-21|-0.235|2020-09-06|0.28515|2022-11-13
2025-04-13 21:21:30|WEEKLY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-89.27782272478|2|6.4342741144369||0|0|-0.06128|73.6|-0.07162|23|-0.071619795082829|23|31.92|-0.04636|0.04362|0.085725963145942|0.16503501607071|193.67397295968|302.61632939828|1246.4012846582|0.5|0.346|0.21714|26|6|0.0044244885679904|0.071779434416366|170.30000305176|2021-11-14|-0.31504|2020-03-15|0.25998|2020-03-29
2025-04-13 21:21:31|WEEKLY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-62.954414709636|2|4.3014711884089||0|0|-0.02794|51.5|-0.20852|25|-0.20852355532124|25|34.58|-0.07042|0.03098|0.022930475059664|0.065507071997778|93.963150846415|129.6240130867|1060.7620967595|0.333|0.292|0.20359|24|5|0.0039920938628159|0.065764897713598|96.5|2021-11-14|-0.28514|2020-03-15|0.22609|2020-03-29
2025-04-13 21:21:32|WEEKLY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.836349818916|52|3.9959049266014||0|0|0.60108|22.1|-0.05351|25|-0.053506903409509|25|43.08|0.04143|0.0939|0.066026138571899|0.17179494419455|132.26093474443|222.26263647668|94.646681029641|0.75|0.5|0.22553|12|5|0.0011644366197183|0.074168450704225|89.349998474121|2018-06-17|-0.23046|2025-04-06|0.21751|2018-11-04
2025-04-13 21:21:33|WEEKLY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|47.665170623583|14|4.4962624288318|-0.1189|1|1|-0.11887|48.55|0.04836|22|0.16498995245598|39|39.79|0.22583|0.29807|0.37206812333999|0.52132372100267|526.97954694512|361.53149144915|245.82278094714|0.579|0.368|0.20474|19|12|0.0024696358907672|0.07020821846554|82.5|2021-01-03|-0.21846|2020-03-22|0.24463|2013-01-27
2025-04-13 21:21:34|WEEKLY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|10.424770397745|4|0.45895081345137||0|0|-0.05622|11.08|-0.15139|9|-0.15138593892255|9|32.69|-0.03264|0.02984|-0.0023487525222895|0.01733301689607|60.66585041923|107.06970111858|67.933784711904|0.595|0.405|0.17716|42|13|0.00058942587209302|0.056905109011628|34.340000152588|2013-03-03|-0.26225|2014-04-13|0.20308|2015-09-27
2025-04-13 21:21:35|WEEKLY|03247|19913|/equities/surteco-se|DAXCLASSIC|-20.009937591734|8|1.2783126259453|0.1384|-1|1|0.13842|15.25|0.08589|19|0.08588966818451|19|29.39|-0.03245|0.06377|0.099549846936763|0.085610523791213|347.5586490948|215.42292285329|160.56011546909|0.607|0.464|0.16771|28|13|0.0015265301204819|0.052933265060241|40.400001525879|2021-11-28|-0.19703|2020-03-22|0.32882|2013-10-27
2025-04-13 21:21:36|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
2025-04-13 21:21:37|WEEKLY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-15.110053972098|14|1.1101646495234||0|0|-0.00153|13.1|0.51039|80|0.51039262750273|80|38.5|0.10198|0.14948|0.1233836175417|0.092173801204164|730.18828309687|301.96849231147|66.028227221364|0.719|0.469|0.16388|32|12|0.00090456224899598|0.061949718875502|38.259998321533|2001-04-29|-0.32493|2001-07-15|0.31604|2001-07-29
2025-04-13 21:21:38|WEEKLY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.9101734641009|78|0.63339115787923|0.4133|-1|1|0.41326|7.17|0.05828|53|0.058277788986566|53|41.89|-0.01573|0.02637|0.078273815905718|0.061242309553091|182.89410308212|141.34198956999|100.27972000923|0.5|0.389|0.19439|18|7|0.00095889290012034|0.060162358604091|23.35000038147|2018-03-18|-0.32999|2020-03-22|0.21626|2018-10-28
2025-04-13 21:21:40|WEEKLY|03251|40219|/equities/talanx|DAXCLASSIC|85.965794584011|35|6.1952349130007|0.1948|1|1|0.19483|90.15|-0.15632|1|0.39601132025841|65|36.41|-0.0139|0.03692|-0.015568612510388|0.069199875720851|78.518610416901|131.4090826547|468.31169623833|0.471|0.294|0.14155|17|7|0.0029397549770291|0.045987656967841|99.5|2025-03-30|-0.26258|2020-03-15|0.17212|2020-03-29
2025-04-13 21:21:41|WEEKLY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|7.0735980205052|21|1.3157055729278|1.3253|1|1|1.32535|8.834|0.32761|44|-0.17073753679273|53|32.44|-0.06347|0.02485|-0.065503301112626|-0.058967348424803|30.746702135833|48.148739614253|48.458583958392|0.52|0.36|0.23739|25|10|0.0010417809867629|0.08274908543923|36.200000762939|2011-06-12|-0.32704|2020-03-15|0.35673|2020-04-12
2025-04-13 21:21:42|WEEKLY|03253|1137593|/equities/traton-se|DAXCLASSIC|-36.015418909034|2|3.038472778943|0.088|-1|1|0.08803|25.9|-0.15976|7|-0.15976330592959|7|37.63|0.09371|0.15741|0.066212249437711|0.13882245180852|95.995990547588|113.15211408518|97.920600648224|0.5|0.375|0.22943|8|4|0.0013616887417219|0.071588443708609|38.450000762939|2025-03-09|-0.20376|2020-03-15|0.2497|2020-06-07
2025-04-13 21:21:42|WEEKLY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-49.465134402415|78|3.7883786427648|0.4999|-1|1|0.49988|40.5|0.05221|88|0.052212914759934|88|46.25|0.11058|0.22169|-0.0012251666164707|0.038925187263292|99.120241259147|107.91886644|20.089285106075|0.375|0.25|0.20525|8|3|-0.0011917225950783|0.083193266219239|849|2022-01-02|-0.40618|2022-03-06|0.46503|2023-06-04
2025-04-13 21:21:43|WEEKLY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-1.6038795047356|39|0.12466386358001||0|0|0.34737|1.24|-0.16571|20|-0.16570601217032|20|50.93|0.07617|0.19455|0.15857933077701|0.20443526138757|239.54475288818|241.5672793453|48.818898746444|0.643|0.429|0.33961|14|5|0.0022864047936085|0.11190545938748|5.8800001144409|2018-05-13|-0.36364|2012-09-09|0.76536|2020-06-28
2025-04-13 21:21:45|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
2025-04-13 21:21:46|WEEKLY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|15.10623903641|4|1.1290654563546||0|0|-0.04802|16.85|0.04839|94|-0.041237074886146|19|35.87|-0.05112|0.01447|-0.043989008071532|-0.052959377520552|54.080717939611|59.031908214974|473.31462506468|0.478|0.348|0.19778|23|6|0.0027045169082126|0.064174347826087|25|2022-02-20|-0.17162|2020-03-01|0.15236|2009-10-18
2025-04-13 21:21:47|WEEKLY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-4.5186043536244|58|0.21953477977308|0.0266|-1|1|0.02663|4.02|-0.23234|9|-0.23234200249267|9|34.65|-0.01949|0.02629|-0.12212807352997|-0.052976520480767|16.719894115911|59.064065189353|81.212123956088|0.55|0.3|0.23279|20|11|0.0012336133333333|0.077645813333333|18.200000762939|2018-05-13|-0.24733|2022-09-25|0.61118|2014-01-19
2025-04-13 21:21:49|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
2025-04-13 21:21:49|WEEKLY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|-112.9556811224|2|8.0701798038222||0|0|0.02719|87.65|0.18685|34|0.46932510686328|61|41.45|0.08135|0.12081|0.16172036319045|0.18543257053137|444.3694284392|261.03071774894|40.04239485738|0.55|0.3|0.17306|20|6|9.3469879518072E-5|0.067181819277108|357.39999389648|2021-03-21|-0.28385|2015-09-27|0.24469|2015-10-11
2025-04-13 21:21:52|WEEKLY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|53.654556234115|11|5.6385420363125|0.3256|1|1|0.32561|62.9|-0.10994|13|0.013382205282837|32|32.8|-0.08285|-0.01878|-0.067833813956159|-0.075565060540248|21.478784284976|38.559195540418|77.856171324526|0.76|0.44|0.17501|25|15|0.00041153012048193|0.055796265060241|100.34999847412|2011-01-23|-0.23916|2020-03-15|0.1732|2025-03-09
2025-04-13 21:21:53|WEEKLY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-87.790975858004|2|8.5136586193345|-0.0118|-1|1|-0.01175|62.85|-0.2474|3|-0.24739522361456|3|37.68|0.03649|0.09143|0.010653645497159|0.011600158671349|91.446548623679|97.018557208713|81.761410470245|0.455|0.364|0.24882|22|8|0.0012368674698795|0.079660132530121|187.10000610352|2022-06-12|-0.2764|2020-03-22|0.22499|2020-03-29
2025-04-13 21:21:54|WEEKLY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|17.20229784523|12|1.8404617589164|0.3083|1|1|0.30832|20.75|0.79562|84|0.79562049079979|84|39|0.06181|0.11264|0.18551370202837|0.27857192518056|200.33306408044|185.47520333907|321.70543586984|0.238|0.143|0.22697|21|6|0.0026839879518072|0.073337180722892|33.860000610352|2018-01-28|-0.23529|2020-03-15|0.19582|2019-03-17
2025-04-13 21:21:55|WEEKLY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|36.208872426733|60|1.9739544505848|0.0659|1|1|0.06593|38.8|-0.09145|27|-0.17654324755257|21|45.35|0.18049|0.23688|-0.04070716337463|-0.033618679193514|56.513968632148|79.709307208922|623.7942209941|0.647|0.294|0.18765|17|10|0.0030869759036145|0.062297|83.800003051758|2018-09-02|-0.18841|2020-03-15|0.24598|2009-05-24
2025-04-13 21:21:56|WEEKLY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|6.9786732154035|4|0.64062996989952||0|0|-0.15|7.48|-0.15579|47|-0.1557907428893|47|67.2|1.16718|1.47538|2.729012302727|2.729012302727|558.34529822|558.34529822|31.870473957864|0.4|0.4|0.41836|5|1|0.00060923303834809|0.12607666666667|54.349998474121|2021-05-30|-0.25914|2019-05-12|0.55396|2020-05-10
2025-04-13 21:21:58|WEEKLY|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|-0.78596515214673|3|0.19032171619015||0|0|0.33333|0.2|-0.82353|30|-0.82352940970226|30|39|0.04832|0.41399|0.33015548027256|0.18950994174394|198.63445296808|62.137418352867|0.042694630061461|0.7|0.4|0.53565|10|4|-0.0070438520408163|0.15891227040816|471.4169921875|2015-05-17|-0.58042|2022-10-30|1.96842|2021-06-13
2025-04-13 21:21:59|WEEKLY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.408437842347|7|0.56532178676241|0.0174|1|1|0.01735|12.9|0.19029|89|-0.0012933972067801|23|39.32|-0.00686|0.02903|0.0182403837234|0.0022896373819868|117.49782777801|98.784725500331|69.354835236358|0.632|0.421|0.12754|19|11|-6.738379814077E-5|0.041160730411687|25.14999961853|2018-01-21|-0.23329|2020-03-15|0.13324|2020-04-12
2025-04-13 21:21:59|WEEKLY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-49.22702308401|7|3.3551663900694|0.0333|-1|1|0.03333|40.6|0.25585|48|0.25584656002033|48|35.11|0.00444|0.05017|0.063720552564558|0.092788541429367|143.4384754006|140.38707999208|108.38227300158|0.611|0.389|0.19943|18|8|0.0011307993730408|0.065626363636364|53.639999389648|2015-04-12|-0.241|2014-08-03|0.37614|2014-10-19
2025-04-13 21:22:00|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
2025-04-13 21:22:01|WEEKLY|03270|19918|/equities/telegate-ag|DAXTECH|-0.8879541334706|2|0.084318037735008||0|0|0.0155|0.635|-0.25404|48|-0.254040474721|48|59.29|0.08926|0.14313|0.10650422013352|0.04744549167023|153.86178532117|107.45128135912|7.5147929561727|0.714|0.357|0.26758|14|8|-0.0015488206979543|0.075997087845969|11.630000114441|2010-03-07|-0.29684|2017-06-11|0.52034|2017-06-04
2025-04-13 21:22:03|WEEKLY|03271|13155|/equities/drillisch|DAXTECH|12.052878253757|6|1.1011506477564|0.0398|1|1|0.03977|14.64|0.28926|33|0.28925618922789|33|35.78|0.03495|0.08399|0.14316121807624|0.22466707036658|360.70932148694|372.93356782328|778.7234244923|0.565|0.304|0.2194|23|12|0.0036494806763285|0.071021666666667|72.349998474121|2018-01-14|-0.25656|2011-11-13|0.18597|2018-11-04
2025-04-13 21:22:04|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
2025-04-13 21:22:05|WEEKLY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.714217205384|21|0.18831191673874||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|0.0052710271546635|0.080840472255018|23.360000610352|2023-03-05|-0.27218|2017-07-23|0.272|2009-05-10
2025-04-13 21:22:05|WEEKLY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-13.992201529859|59|1.5582338051395||0|0|0.64178|9.758|-0.22354|12|-0.22353997663369|12|30.35|0.04125|0.15599|0.31332194686736|0.54204724377428|386.23518633042|769.33808505118|259.52128719655|0.538|0.346|0.30585|26|10|0.0036058205430933|0.10364707201889|39.889999389648|2023-12-17|-0.40694|2015-12-13|0.40477|2018-11-04
2025-04-13 21:22:07|WEEKLY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|-59.845176189077|2|4.1983920630256||0|0|0.01818|48.6|-0.20482|21|0.17125457166707|36|41.3|0.16996|0.2547|0.32705897907887|0.54541078146081|933.17126115184|1713.159144575|2209.090791852|0.7|0.45|0.22263|20|11|0.0049006650544135|0.067660725513906|76.959999084473|2016-01-10|-0.22145|2020-03-15|0.31304|2009-09-13
2025-04-13 21:22:09|WEEKLY|03276|19774|/equities/atoss-software-ag|DAXTECH|-137.10474166394|42|9.6847769049597||0|0|-0.13393|127|-0.25729|82|-0.25729444473844|82|44.78|0.00132|0.19145|0.1662707914033|0.31644087013547|212.69820324413|476.65735806583|1814.2857142857|0.611|0.444|0.21252|18|8|0.00498906729634|0.067534073199528|278.5|2024-03-31|-0.51515|2024-06-30|0.21912|2020-04-12
2025-04-13 21:22:10|WEEKLY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|5.9487910309358|11|1.0775260933499|-0.0234|1|1|-0.0234|7.93|0.11739|26|-0.18898805840756|17|38.54|0.17905|0.28124|0.31578736865918|0.55262417022129|1601.2251981884|3212.0873552707|87.354040188999|0.743|0.429|0.29966|35|21|0.0025312950699043|0.091907969094923|58.133274078369|2021-11-07|-0.28353|2001-04-08|0.46491|2002-12-29
2025-04-13 21:22:12|WEEKLY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-35.664689826591|52|2.6132300057754||0|0|0.33333|28.4|-0.05505|16|-0.055050625667873|16|39.6|0.03391|0.14555|0.067240089825792|0.12219553172181|57.46004075168|73.421475227541|60.399828460319|0.75|0.5|0.17386|20|10|0.0010122538552788|0.05062871886121|86.400001525879|2021-02-14|-0.79416|2011-03-13|0.17333|2020-03-22
2025-04-13 21:22:13|WEEKLY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|29.704132857709|6|3.35582649829||0|0|-0.13401|34.12|0.2025|63|-0.18135942273856|10|36.57|-0.0325|0.12893|0.15911454851885|0.2719280941507|170.30566552145|261.7487100845|302.21434054181|0.435|0.304|0.18934|23|5|0.0030012411347518|0.064043073286052|69.559997558594|2021-11-14|-0.67885|2016-06-12|0.1983|2025-03-09
2025-04-13 21:22:13|WEEKLY|03280|940925|/equities/biofrontera-ag|DAXTECH|-3.0071785131535|116|0.21078088062319|0.8495|-1|1|0.84949|2.46|-0.11|16|-0.10999513724454|16|30.29|-0.69186|0.45049|-0.12659418689523|1.3025068337111|-790.93392899226|474.28517008336|155.69620071705|0.667|0.375|0.40161|24|12|0.013839014251781|0.11135140142518|94.166007995605|2019-06-16|-0.41606|2009-03-01|11.26323|2019-03-31
2025-04-13 21:22:15|WEEKLY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-22.097248018279|24|2.0591746152919|0.3548|-1|1|0.35484|16|0.33117|102|0.33117172836926|102|37.33|-0.06691|-0.00494|0.16070779679586|0.33117172836926|131.81777808|133.117|45.325780016454|0.333|0.167|0.26943|6|2|-0.0016479352226721|0.075703643724696|35.799999237061|2020-07-26|-0.14159|2025-03-16|0.27041|2022-11-27
2025-04-13 21:22:16|WEEKLY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|-27.829218621471|32|2.2044246222223||0|0|0.09848|23.8|-0.0884|38|-0.088397774408597|38|33.21|-0.02369|0.11354|0.18078006038817|0.33044270824989|174.10147494024|448.39541090622|1203.8441709672|0.5|0.375|0.22617|24|7|0.0045901449275362|0.078345555555556|64.819999694824|2021-12-05|-0.48888|2013-05-12|0.27841|2009-09-13
2025-04-13 21:22:17|WEEKLY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-75.85819892501|2|8.0577331530226|-0.1038|-1|1|-0.10382|53.8|-0.20904|3|-0.20903708609836|3|47|0.11752|0.17166|0.090220805428932|0.15793708006895|209.32006613805|236.5000444889|603.13899974105|0.667|0.389|0.20864|18|9|0.0030882290436836|0.064067237308146|202|2021-09-19|-0.25814|2025-04-06|0.25509|2024-09-29
2025-04-13 21:22:18|WEEKLY|03284|19787|/equities/cenit-ag|DAXTECH|-9.5191966837259|48|0.79817909090562|0.3617|-1|1|0.36167|7.66|-0.05147|25|-0.051470642890071|25|39|-0.06477|0.00138|-0.07077741626855|-0.018532371311762|33.293564863055|82.781009819281|176.09195437578|0.6|0.35|0.17698|20|9|0.0015212333736397|0.064602696493349|23.985000610352|2017-07-23|-0.18667|2020-03-15|0.25261|2012-01-01
2025-04-13 21:22:18|WEEKLY|03285|1174682|/equities/cherry-ag|DAXTECH|-1.2595697328267|29|0.18801652180563|0.4994|-1|1|0.49936|0.786|-0.51873|10|-0.5187266180138|10|21.13|-0.11591|-0.00541|-0.23475498252058|-0.31548495569052|29.374485498357|29.157842726896|2.4593242674194|0.5|0.375|0.357|8|4|-0.012891269035533|0.14408614213198|39.139999389648|2021-09-05|-0.55414|2024-10-06|0.33992|2022-06-12
2025-04-13 21:22:20|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
2025-04-13 21:22:21|WEEKLY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|20.328283741809|18|0.77776356480626|0.252|1|2|0.02136|22|-0.1078|28|-0.10780013660695|28|39.1|-0.01013|0.09556|0.17753360640689|0.25078877723777|343.65555815819|366.01677097185|552.76381644645|0.476|0.333|0.20764|21|6|0.0032303818615752|0.067817673031026|85.400001525879|2020-11-08|-0.32984|2024-07-14|0.30704|2024-12-15
2025-04-13 21:22:22|WEEKLY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|10.131544836369|11|0.46208289646927|0.3024|1|2|0.00348|11.52|0.05124|48|-0.16935479777412|29|40.89|0.07145|0.1451|0.063810327813021|0.18282493028194|115.09504201839|257.68517117939|384.00001525879|0.684|0.368|0.26278|19|12|0.0032850952986023|0.076414472681067|16.659999847412|2022-08-28|-0.19534|2022-09-25|0.61463|2023-12-24
2025-04-13 21:22:23|WEEKLY|03289|19797|/equities/data-modul-ag|DAXTECH|-27.885621500028|2|1.7952071666761||0|0|0.02609|22.4|-0.08547|27|-0.085470085470085|27|46.72|0.158|0.23556|0.21742923232641|0.425525078197|214.14497817148|409.26581488729|291.932751604|0.611|0.389|0.17903|18|7|0.0020834204275534|0.055928859857482|90.48999786377|2017-08-13|-0.20197|2020-03-22|0.24235|2015-02-01
2025-04-13 21:22:24|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
2025-04-13 21:22:26|WEEKLY|03291|19803|/equities/dr-honle-ag|DAXTECH|7.1947541430413|10|0.93200140112507|-0.1853|1|1|-0.18534|8|-0.1845|13|-0.18450176476482|13|48.82|0.16653|0.24047|0.2197310977987|0.39368335934779|470.79231600763|688.62946630178|222.2222281091|0.765|0.471|0.21703|17|10|0.0023617640047676|0.071837139451728|89.199996948242|2018-08-05|-0.23621|2022-07-10|0.30027|2020-05-31
2025-04-13 21:22:27|WEEKLY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|43.11860391744|13|3.5874773695374|0.0533|1|1|0.0533|49.4|-0.05981|88|-0.059808613531827|88|50.67|0.07173|0.13424|0.066139760077708|0.066139760077708|136.23541932461|136.23541932461|115.74508241015|0.333|0.333|0.17323|15|2|0.0010271243523316|0.060010064766839|90.099998474121|2013-06-02|-0.19811|2021-11-28|0.34096|2020-03-29
2025-04-13 21:22:27|WEEKLY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|52.360806479166|13|4.461758323279|0.1825|1|2|0.0713|60.1|-0.06414|71|-0.06413828204204|71|54.53|0.1228|0.21428|0.17594539703025|0.16137547307576|277.54920421405|173.56075211632|302.31388838652|0.467|0.267|0.21736|15|5|0.0025562771084337|0.069954289156626|123.69999694824|2015-05-03|-0.22937|2015-10-18|0.37318|2020-03-29
2025-04-13 21:22:29|WEEKLY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|-62.746537031435|2|5.4071791376349|-0.0041|-1|1|-0.00413|48.6|-0.14891|17|-0.14891073301907|17|38.14|0.12968|0.29679|0.13222636515915|0.23891668828524|64.583830354369|86.241223684673|786.91705867143|0.409|0.273|0.25736|22|5|0.0045636428571429|0.076563666666667|141.39999389648|2021-09-12|-0.74022|2015-05-24|0.29206|2022-11-13
2025-04-13 21:22:29|WEEKLY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-14.339680207054|103|0.83111602054385||0|0|0.60912|12|-0.04696|23|-0.046955642990223|23|36.11|0.10001|0.18617|0.30154569240418|0.49219773280643|342.36777187196|557.95515588227|310.88083746443|0.556|0.389|0.20777|18|7|0.0029192686170213|0.066598882978723|54.799999237061|2023-04-23|-0.3657|2023-04-30|0.46114|2021-02-14
2025-04-13 21:22:31|WEEKLY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-72.728586253538|2|6.9261957993156||0|0|-0.01934|52.7|-0.33803|12|-0.33802814631206|12|42|0.06717|0.17365|0.2316575978665|0.36664197962167|220.75174932811|485.14561047515|3174.6989049765|0.5|0.4|0.27085|20|7|0.0060116646848989|0.091244637336504|93.900001525879|2023-04-16|-0.20523|2011-08-07|0.37615|2009-07-26
2025-04-13 21:22:33|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
2025-04-13 21:22:34|WEEKLY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-8.2113603258558|3|0.89812012197004|0.1077|-1|1|0.10767|5.354|-0.18337|19|-0.18336764175406|19|31.81|0.06617|0.17016|0.33329106774396|0.58595644036085|405.20974758183|874.97053400491|754.084542727|0.462|0.308|0.2587|26|8|0.0042765621230398|0.090359505428227|45.830001831055|2021-09-19|-0.30774|2024-08-11|0.37132|2024-11-17
2025-04-13 21:22:35|WEEKLY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|-3.692724755614|13|0.49257492728003||0|0|0.46667|2.4|-0.09818|34|-0.098181811246005|34|24.37|-0.04057|0.05798|0.022653028141428|0.018308228181557|85.642183981883|78.10019943234|24.793388633306|0.467|0.4|0.14763|30|7|-0.0002164333781965|0.05384269179004|10.300000190735|2011-07-31|-0.58394|2016-03-13|0.37586|2017-02-12
2025-04-13 21:22:36|WEEKLY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|14.662820292549|22|1.2640821649303|-0.1429|1|1|-0.14286|15.9|-0.04802|19|-0.10831232127015|35|34.81|-0.00193|0.11921|0.054894568921429|0.15671962414807|100.55785990615|187.92362615775|794.99998092651|0.476|0.333|0.2389|21|5|0.0042824069148936|0.078911968085107|53.799999237061|2021-02-21|-0.21705|2020-03-15|0.41176|2013-06-02
2025-04-13 21:22:38|WEEKLY|03301|19821|/equities/first-sensor-ag|DAXTECH|-59.75920347889|10|2.1357802662732||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|0.0035237184115524|0.054462551143201|61.200000762939|2024-09-08|-0.16139|2011-08-07|0.28472|2018-11-04
2025-04-13 21:22:39|WEEKLY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-18.613352609487|47|1.1640058019195||0|0|0.2402|15.5|-0.22727|20|-0.22727273055673|20|35.25|-0.07684|-0.00741|-0.035865759605216|-0.035865759605216|68.969892174632|68.969892174632|187.87878787879|0.35|0.35|0.16694|20|4|0.0015663781624501|0.049470532623169|29.799999237061|2023-06-11|-0.22843|2025-02-09|0.31034|2020-05-31
2025-04-13 21:22:41|WEEKLY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|31.698230708305|29|1.6045776461965||0|0|0.23841|33.66|-0.10452|3|-0.1045197706406|3|26.13|-0.05308|-0.00238|0.014705045419852|0.053319898497637|107.79774265248|171.42030020807|780.97448478629|0.581|0.419|0.15841|31|11|0.0031351193317422|0.052619355608592|35.840000152588|2025-03-30|-0.17912|2020-03-01|0.20888|2020-08-16
2025-04-13 21:22:41|WEEKLY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|2.6826026577024|20|0.33678221786456||0|0|-0.34314|3.35|-0.28788|9|-0.12161024131086|5|54.73|0.19114|0.24964|0.17575752395206|0.25604695422017|462.67746743886|260.0318481052|119.64285577438|0.867|0.4|0.20734|15|11|0.0014683095238095|0.059929666666667|14.25|2017-05-21|-0.27059|2024-12-08|0.83453|2024-12-01
2025-04-13 21:22:43|WEEKLY|03305|19827|/equities/gft-technologies-ag|DAXTECH|19.346184043991|19|2.1630788555539|-0.1933|1|1|-0.19333|19.36|0.07869|25|-0.12817938525028|32|39.14|0.24227|0.39322|0.73733906045132|0.94846488666357|1087.1177203581|1425.5182912678|1233.1210167869|0.476|0.381|0.26039|21|7|0.0045266904761905|0.081323940476191|49|2022-06-12|-0.22994|2020-03-15|0.26347|2009-04-19
2025-04-13 21:22:44|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
2025-04-13 21:22:46|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
2025-04-13 21:22:46|WEEKLY|03308|19935|/equities/wilex-ag|DAXTECH|2.229209594158|7|0.27773711316954|-0.0652|1|1|-0.06522|2.58|-0.03759|36|0.98643699777727|81|35.74|-0.14788|0.0567|0.095424535903401|0.049266867537441|124.15455869947|63.994603521983|22.671352352906|0.565|0.304|0.32327|23|9|0.002020652173913|0.10533120772947|28.829000473022|2010-06-13|-0.57181|2012-10-21|0.87029|2020-03-22
2025-04-13 21:22:47|WEEKLY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|51.878676296553|21|8.6463307829391|0.694|1|1|0.69399|62|-0.14662|23|0.057654067379839|18|24.11|-0.07295|-0.01506|0.040978841601652|0.10284891658761|120.61621889406|144.06364555538|563.63636363636|0.667|0.444|0.24684|9|6|0.0091835864978903|0.086851308016878|81|2025-03-23|-0.13916|2024-06-16|0.38514|2022-03-06
2025-04-13 21:22:48|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
2025-04-13 21:22:50|WEEKLY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|34.121438559296|74|3.4122115699166|0.2567|1|1|0.25667|37.7|0.06434|44|0.064342149233103|44|51|0.12712|0.20102|0.24788290525023|0.35308673460189|702.90338558397|574.66189216698|661.40354428889|0.733|0.467|0.22339|15|7|0.0033861933174224|0.068542136038186|49.900001525879|2021-08-15|-0.14628|2020-03-22|0.2322|2022-11-13
2025-04-13 21:22:51|WEEKLY|03312|19842|/equities/intershop-communications-ag|DAXTECH|1.5925336756128|24|0.19181981113058|-0.0955|1|1|-0.09548|1.8|-0.18317|38|-0.1831683209218|38|42.84|-0.10957|0.07994|0.0049477336428668|0.15750483095563|-37.976822524561|214.05786858669|139.31887579371|0.526|0.368|0.32527|19|8|0.0030573357228196|0.093006917562724|6.5999999046326|2021-09-12|-0.2495|2019-11-03|1.79795|2014-12-07
2025-04-13 21:22:53|WEEKLY|03313|19843|/equities/intica-systems-ag|DAXTECH|1.6803945606514|4|0.4918191052226|-0.2933|1|1|-0.29333|2.12|-0.26534|7|-0.2653371782216|7|49|0.04664|0.17282|0.069360235199814|0.030203235514167|119.13181466427|94.701851675535|118.4357503206|0.412|0.235|0.27402|17|5|0.0023202511961722|0.074429126794258|23.60000038147|2021-05-23|-0.22477|2021-05-30|0.51515|2025-03-23
2025-04-13 21:22:53|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
2025-04-13 21:22:54|WEEKLY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|16.535759485665|75|0.84431045642742||0|0|0.05954|16.55|-0.16726|36|-0.1672598188856|36|50.93|0.04385|0.16578|0.056958414215263|0.12262039168084|123.69568561772|148.14813005975|2364.2856455579|0.533|0.333|0.25612|15|6|0.0049560262529833|0.074310954653938|21.89999961853|2021-07-25|-0.23281|2020-03-15|0.25674|2017-03-19
2025-04-13 21:22:56|WEEKLY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|-22.727446801524|52|2.2241489910619||0|0|0.35236|15.66|-0.04557|20|-0.045572123802781|20|30.27|-0.01519|0.05382|0.0093334116802267|0.084470203901693|76.743612034704|164.35430427432|423.2432336647|0.5|0.346|0.22955|26|7|0.0028898806682578|0.071428484486874|39.540000915527|2018-06-17|-0.20324|2025-04-06|0.20657|2020-04-12
2025-04-13 21:22:57|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
2025-04-13 21:22:58|WEEKLY|03318|964718|/equities/kps-ag|DAXTECH|-0.96215458373916|103|0.092113441420731||0|0|0.75034|0.724|-0.21136|13|-0.21135943209053|13|46.29|0.25027|0.32238|0.42001215722562|0.53906756296425|498.26482435392|357.82544262532|73.131310114897|0.714|0.5|0.26|14|6|0.0010649866666667|0.082929013333333|18.684999465942|2017-01-15|-0.20765|2023-04-30|0.2807|2013-07-21
2025-04-13 21:22:59|WEEKLY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|7.7815078470583|27|0.67823465357337|-0.1547|1|1|-0.15474|8.03|-0.16137|35|-0.0055126815862159|13|32.36|0.06477|0.15953|0.25270613220183|0.41371423133251|406.47937063057|409.82304136838|674.78986108011|0.48|0.28|0.26092|25|8|0.0043469700598802|0.091834610778443|33.349998474121|2021-02-21|-0.31982|2020-03-15|0.38739|2020-03-29
2025-04-13 21:23:00|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
2025-04-13 21:23:02|WEEKLY|03321|23383|/equities/medigene-exch|DAXTECH|-1.4582356745478|2|0.35141188931055||0|0|0.68333|0.209|-0.62372|10|-0.62371719178791|10|29.64|-0.17216|-0.04315|-0.096731889544446|-0.12136167449622|7.5696205329096|12.070426011517|1.1559734911506|0.536|0.357|0.35358|28|11|-0.00097464500601685|0.11303458483754|22|2009-09-27|-0.68333|2025-04-13|0.95536|2024-08-11
2025-04-13 21:23:03|WEEKLY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-63.456404411899|11|3.5909621052248||0|0|0.01511|56.7|0.88534|35|0.885338508302|35|33.38|0.02523|0.1006|0.061593978011523|0.2846346659623|72.767352031604|331.42439387258|429.22029219686|0.542|0.292|0.24844|24|10|0.0035839827373613|0.081929272503083|146.30000305176|2020-01-19|-0.25861|2022-11-20|0.5204|2024-02-11
2025-04-13 21:23:03|WEEKLY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|-92.423776683077|2|8.0912596572984||0|0|0.00072|68.95|-0.21179|19|-0.21178523387166|19|28|-0.0586|0.01322|-0.049015676154295|-0.21178523387166|87.78688875|78.821|83.4745741186|0.25|0.125|0.25597|8|2|0.00091106666666667|0.088639555555556|212|2022-01-09|-0.23858|2023-02-26|0.17839|2022-07-24
2025-04-13 21:23:04|WEEKLY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|-125.56416702633|2|9.0047225964239||0|0|-0.03294|101.9|0.42936|73|0.42936470004945|73|37.91|-0.06551|0.20921|0.047064080957846|0.14474995621076|78.04791976433|174.36898691105|1778.3595320538|0.591|0.409|0.24808|22|7|0.0059905269461078|0.073511185628743|125.5|2025-02-23|-0.74129|2010-04-25|0.2397|2009-05-24
2025-04-13 21:23:05|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
2025-04-13 21:23:07|WEEKLY|03326|19872|/equities/nexus-ag|DAXTECH|64.588105902914|23|2.0285681528319|0.2215|1|2|0.01901|69.7|-0.14865|37|-0.14865287286772|37|42.37|-0.03703|0.03806|0.041957573673264|0.15871911968426|85.155989554137|210.75570404727|2787.9998779297|0.632|0.421|0.23088|19|10|0.0050272067714631|0.067784026602177|80.699996948242|2021-10-31|-0.26667|2020-03-15|0.42204|2024-11-10
2025-04-13 21:23:07|WEEKLY|03327|1076550|/equities/nfon-ag|DAXTECH|5.5872516023765|10|0.78109781742106|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|-0.00013891966759003|0.074652853185596|22.895000457764|2021-03-07|-0.20122|2022-10-23|0.25625|2023-04-09
2025-04-13 21:23:08|WEEKLY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|12.443487733861|6|1.613957361844|0.0543|1|2|-0.05764|15.04|-0.25281|9|-0.25280528185766|9|30.74|-0.02796|0.0637|0.0061838819869183|0.097875106450436|27.346144515425|86.499165743898|132.97965874313|0.63|0.37|0.32184|27|14|0.002723005988024|0.10061025149701|33.900001525879|2015-12-20|-0.31551|2017-02-26|0.2744|2018-04-08
2025-04-13 21:23:09|WEEKLY|03329|19874|/equities/ohb-ag|DAXTECH|57.63946264107|125|7.8736113793065|1.083|1|1|1.08298|72.8|-0.02493|52|-0.062271347869701|15|47.33|-0.00031|0.05515|0.082111024455074|0.23254759976312|144.83258018663|253.48360358075|1011.1111802819|0.733|0.4|0.20673|15|9|0.0037757074340528|0.063022661870504|87.800003051758|2025-03-23|-0.17105|2018-02-11|0.42232|2010-01-10
2025-04-13 21:23:10|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
2025-04-13 21:23:12|WEEKLY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|-158.16464997367|36|2.6803284242168|-0.0039|-1|1|-0.00392|153.6|0.00127|33|0.001267612283117|33|28.5|-0.05198|-0.00841|-0.073034872021498|-0.036305722042977|24.461074352319|65.169427232028|307.20001220703|0.571|0.321|0.18024|28|12|0.0021399639855942|0.05444569027611|226|2021-11-28|-0.17546|2011-11-06|0.25366|2018-05-06
2025-04-13 21:23:13|WEEKLY|03332|19882|/equities/pne-wind-ag|DAXTECH|12.374131518465|7|0.70838441906112|0.1146|1|2|0.07587|14.18|-0.13572|14|-0.13571895158169|14|39.24|0.05248|0.14164|0.098887559037999|0.2534478130035|173.05061879085|399.43348597592|614.11867524767|0.619|0.381|0.21217|21|9|0.0034161084337349|0.069954036144578|24.10000038147|2022-12-11|-0.29769|2009-05-31|0.416|2011-03-20
2025-04-13 21:23:13|WEEKLY|03333|19243|/equities/psi-ag|DAXTECH|23.329670546748|9|2.2541111728672|0.0218|1|2|-0.12409|24|-0.09719|21|-0.097189599801659|21|43.42|-0.0202|0.07877|0.069667781062964|0.185233477936|144.80767475497|267.00842649159|448.59813883769|0.579|0.368|0.20282|19|8|0.0029986074429772|0.069029495798319|49.299999237061|2021-12-12|-0.21814|2020-03-15|0.30088|2009-05-17
2025-04-13 21:23:14|WEEKLY|03334|19890|/equities/pva-tepla-ag|DAXTECH|-15.820276398455|52|1.6508667882683||0|0|0.24971|13.1|-0.08195|13|-0.17906251166947|31|43.33|0.22905|0.3128|0.43732373466305|0.6979335824789|1428.6794344501|1067.0904895371|392.21559036261|0.667|0.389|0.27515|18|9|0.0037890613718412|0.094217521058965|50.599998474121|2021-11-21|-0.30446|2020-03-15|0.32812|2018-07-01
2025-04-13 21:23:15|WEEKLY|03335|6292|/equities/qsc|DAXTECH|0.6680819035012|48|0.064823204887597|-0.0111|1|2|-0.05897|0.734|0.06024|58|-0.16047798403039|11|37.43|-0.00895|0.05888|0.061498007908956|0.033969155936831|143.61139177901|87.864309189709|51.328675112076|0.714|0.381|0.2566|21|10|0.00055274909963985|0.081613541416567|5.1399998664856|2013-10-27|-0.20395|2020-03-15|0.35231|2023-01-22
2025-04-13 21:23:17|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
2025-04-13 21:23:18|WEEKLY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|20.198372276309|16|2.2149556702188|0.0829|1|2|0.06215|20.68|0.04585|86|0.045845226480425|86|33.97|-0.05003|0.03564|0.033191293454668|0.073413232886546|28.491491583792|55.470089604573|79.753181881174|0.676|0.405|0.30717|37|19|0.0021922877358491|0.096076839622642|61.869998931885|2001-05-27|-0.30928|2009-08-02|0.64179|2009-08-09
2025-04-13 21:23:19|WEEKLY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|-201.72596558478|2|18.041989036888||0|0|-0.01055|153.2|-0.31865|9|-0.31865165796173|9|41.67|0.17579|0.33521|0.33596607833407|0.55230257160513|105.35508453974|231.98877350626|586.97315980505|0.722|0.5|0.27669|18|10|0.0044980559254328|0.07786189081225|834|2021-09-12|-0.73559|2011-04-17|0.224|2016-01-31
2025-04-13 21:23:20|WEEKLY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-230.84614508319|2|25.115381694397|-0.1124|-1|1|-0.11242|170.2|-0.32222|15|-0.32221592964655|15|37.55|0.1462|0.24778|0.25363814990625|0.43646299732041|397.16878502473|886.84208669325|3700.000010366|0.5|0.364|0.22889|22|6|0.0060164570737606|0.072372575574365|608|2021-11-14|-0.29252|2023-10-29|0.47121|2025-03-09
2025-04-13 21:23:21|WEEKLY|03340|1073424|/equities/serviceware-se|DAXTECH|12.392488422139|37|1.1369780926569|-0.0214|1|1|-0.02143|13.7|-0.2963|4|0.29186610457678|55|36.44|-0.02025|0.03918|-0.11232762465337|-0.020343300278611|60.677139898655|86.22586315|55.895551535416|0.333|0.222|0.27541|9|4|-5.7197802197802E-5|0.081535659340659|26.75|2018-09-09|-0.17647|2022-09-25|0.27427|2020-04-05
2025-04-13 21:23:22|WEEKLY|03341|19903|/equities/sfc-energy-ag|DAXTECH|19.285419381848|5|2.3430430087671|-0.0095|1|2|-0.04953|20.15|-0.09959|37|-0.10940890499986|6|44.05|0.04621|0.121|0.10865974625662|0.27930065803172|193.24336689344|412.89117351616|346.21991450523|0.789|0.421|0.27151|19|12|0.0034020451843044|0.090977633769322|34.741455078125|2021-11-07|-0.33714|2016-10-02|0.30641|2021-01-24
2025-04-13 21:23:23|WEEKLY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-49.583384181624|43|4.9911278570907||0|0|0.54768|32.68|-0.07962|56|-0.079617834394904|56|47.1|0.54197|0.63104|0.86290568245454|1.6125285923625|280.3407748527|517.10785308676|96.401176502096|0.5|0.3|0.29717|10|4|0.0018804288499025|0.089798323586745|160.55000305176|2018-03-25|-0.22702|2020-03-15|0.2977|2020-03-29
2025-04-13 21:23:24|WEEKLY|03343|6333|/equities/singulus-tech|DAXTECH|1.3407787444136|48|0.41507578989349|0.0868|1|1|0.08683|1.94|-0.41756|29|-0.41756271605082|29|37.33|-7.94438|7.49414|-1.2337776714392|19.181761794212|-2502470.7791026|7719.7519969396|78.099842292443|0.524|0.381|0.52605|21|5|0.20886003610108|0.13477174488568|764.11999511719|2011-04-10|-0.74986|2016-07-24|173.47025|2011-04-03
2025-04-13 21:23:25|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
2025-04-13 21:23:26|WEEKLY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-23.11106846443|2|3.2653561357365|0.0958|-1|1|0.09584|12.17|-0.33101|4|-0.33101394250937|4|37.77|0.09912|0.19269|0.15705360091857|0.21958585640844|237.95019649111|291.32890668114|25.658865692577|0.591|0.318|0.35606|22|11|0.0016318870192308|0.11474629807692|112.69999694824|2023-07-09|-0.33556|2012-10-21|0.39335|2025-03-09
2025-04-13 21:23:28|WEEKLY|03346|942429|/equities/snp-schneider|DAXTECH|61.904837528208|126|2.0616943480357|2.1142|1|1|2.11422|66.8|-0.18803|61|-0.18803418803419|61|33.62|0.06209|0.16188|0.050628672146139|0.12724719148818|98.358037237146|166.76229658835|1287.0906033772|0.476|0.333|0.24348|21|9|0.0048937906137184|0.078235535499398|74|2020-02-16|-0.2578|2020-03-15|0.5|2018-09-02
2025-04-13 21:23:29|WEEKLY|03347|19909|/equities/softing-ag|DAXTECH|-4.1924467014987|1|0.31748223065398||1|0|0|3.02|-0.16722|4|-0.16722086829674|4|31.81|-0.04481|0.03469|0.0014986049704121|0.054259833955961|32.522337296097|65.975283038689|139.23467523024|0.615|0.385|0.2327|26|12|0.0017070495767836|0.069813700120919|18.75|2014-07-13|-0.18182|2020-03-15|0.22798|2016-03-06
2025-04-13 21:23:30|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
2025-04-13 21:23:31|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
2025-04-13 21:23:32|WEEKLY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-32.604130575155|167|3.418043397895||0|0|0.79645|22.35|-0.21121|24|-0.21120685733503|24|27.75|-0.14843|-0.07761|-0.082406957474381|0.0060105784802236|17.929927347044|87.010485713753|148.01324382016|0.667|0.417|0.21876|24|11|0.0017585576923077|0.074118305288461|147.39999389648|2021-09-05|-0.23802|2018-10-07|0.19093|2024-12-01
2025-04-13 21:23:33|WEEKLY|03351|14153|/equities/suess-microtec-n|DAXTECH|-46.832233339423|21|5.9140777289451||0|0|0.39524|29.24|0.94654|52|0.94653674648794|52|36.91|0.16271|0.24882|0.068108229271402|0.16914952582374|87.76246204028|176.38413681061|1624.4444747619|0.5|0.364|0.30404|22|8|0.0055975600961538|0.099640480769231|71.400001525879|2024-10-06|-0.32737|2014-08-10|0.3619|2020-06-28
2025-04-13 21:23:34|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
2025-04-13 21:23:35|WEEKLY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.1283316064574|24|0.22111052435961|0.1549|-1|1|0.15493|2.4|-0.16384|20|-0.16383948553028|20|50.5|0.04299|0.11334|0.093812037834029|0.098548019554738|144.947075557|137.27088752652|78.17590057184|0.563|0.5|0.15901|16|6|0.00033661853188929|0.053927845968712|13.194999694824|2016-10-23|-0.21955|2020-03-15|0.23288|2020-03-29
2025-04-13 21:23:36|WEEKLY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|9.9559818994985|9|1.0495718427769|-0.0752|1|1|-0.07516|11.69|-0.21739|19|-0.21739131722488|19|31.22|-0.05332|0.03101|0.0076246954261889|-0.045740722302265|70.187990392402|83.363938617927|48.506221557456|0.556|0.333|0.2709|9|5|-0.00025418685121107|0.092673633217993|54.860000610352|2020-07-12|-0.36068|2021-10-10|0.25078|2022-02-06
2025-04-13 21:23:37|WEEKLY|03355|19917|/equities/technotrans-ag|DAXTECH|15.168869879787|30|1.5944665488746|-0.2098|1|1|-0.20984|15.25|-0.32326|7|0.46641500073623|59|42.21|0.05039|0.11938|0.20716457064675|0.4650169333409|259.05729431789|310.66179589774|363.96180887206|0.368|0.158|0.22441|19|6|0.0028763658243081|0.076145282791817|51.709999084473|2017-10-08|-0.26075|2019-10-27|0.27089|2009-08-02
2025-04-13 21:23:38|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
2025-04-13 21:23:39|WEEKLY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-0.65427491982716|66|0.10148247307521||0|0|0.6416|0.448|-0.2043|12|-0.20429505029975|12|57.25|-0.35955|0.54626|-0.10282535243256|1.2259585107464|-1873.1510833708|382.88197400823|73.442623495448|0.5|0.25|0.5564|12|3|0.013121808510638|0.17765046542553|9.8500003814697|2021-12-26|-0.52652|2019-04-28|7|2015-05-10
2025-04-13 21:23:40|WEEKLY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|15.85379977005|6|1.5620868975771|0.0025|1|2|-0.05026|17.95|0.06713|38|0.26704193363882|45|39.29|0.00277|0.06878|0.12937672639502|0.18376328235646|242.8798972546|300.8486636018|244.8840511565|0.476|0.381|0.1947|21|7|0.0019963493975904|0.05969656626506|59.799999237061|2018-01-14|-0.18864|2020-03-15|0.26891|2009-05-31
2025-04-13 21:23:41|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
2025-04-13 21:23:42|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
2025-04-13 21:23:44|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
2025-04-13 21:23:44|WEEKLY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-12.162698587516|118|1.4583995609611||0|0|0.85779|8.17|-0.20388|12|-0.20387625011136|12|32.41|0.27147|0.47378|0.69377775732784|0.87132858234953|1764.5452643881|2241.8724969921|729.46428942057|0.5|0.409|0.3412|22|4|0.005501|0.11420128915663|88.099998474121|2022-04-24|-0.38174|2017-10-01|0.41969|2009-11-22
2025-04-13 21:23:45|WEEKLY|03363|949646|/equities/viscom-ag|DAXTECH|-3.8610232359678|81|0.29034107547701||0|0|0.6175|3.06|-0.17025|35|-0.17024924081799|35|60.5|0.2549|0.32672|0.48104190146509|0.44420875093004|1169.2032783898|686.94230358264|82.926826431665|0.583|0.5|0.23406|12|5|0.0013116253101737|0.075663362282878|39.599998474121|2018-01-28|-0.24|2020-03-01|0.2293|2011-02-27
2025-04-13 21:23:46|WEEKLY|03364|1052408|/equities/voltabox-ag|DAXTECH|1.7829428393678|36|0.37685162302571||0|0|0.58|2.37|0.20656|30|-0.69390243306747|22|40.86|-0.08898|0.11732|-0.24367254671869|-0.69390243306747|36.9328016|30.61|7.4062496423721|0.286|0.143|0.45006|7|2|-0.00021566978193146|0.14238663551402|33.700000762939|2017-10-22|-0.58852|2019-08-18|1.28659|2024-08-11
2025-04-13 21:23:47|WEEKLY|03365|19937|/equities/yoc-ag|DAXTECH|-18.657302896206|24|1.5835011637292||0|0|-0.07947|16.3|0.20319|50|0.20318726310597|50|50.25|0.2134|0.48623|0.50833453584265|0.76224454247402|1467.2868587395|2138.7171069989|157.32071364771|0.625|0.438|0.27763|16|5|0.0052418016928658|0.10636365175333|45.668998718262|2010-02-28|-0.40828|2013-12-08|1.7986|2013-12-22
2025-04-13 21:23:48|WEEKLY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-52.284773084946|1|5.9532579492953||0|0|0|36.45|-0.46886|7|-0.013904969173556|12|30.11|0.03153|0.12226|-0.023473314776331|0.023736954932874|45.696345504483|116.79783035669|1446.4286126517|0.5|0.286|0.28519|28|10|0.0052272360616845|0.097003534994069|185|2017-11-19|-0.20973|2019-03-03|0.29063|2022-11-06
2025-04-13 21:23:49|WEEKLY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|-65.467879226515|1|4.4059597421717||1|0|0|50.15|-0.21272|5|-0.21271584104821|5|34.27|-0.05711|-0.0046|-0.050572652199921|-0.053691457330331|54.417092393812|60.809441988303|217.85404226161|0.455|0.364|0.17652|22|8|0.0017034084880637|0.054793262599469|109.30000305176|2021-01-24|-0.15926|2025-04-13|0.17339|2024-09-29
2025-04-13 21:23:50|WEEKLY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-141.22912184741|1|12.42637496639||1|0|0|103|0.03|9|0.03|9|35|0.05535|0.10458|0.15270649156939|0.046325693722783|186.13848199895|113.4850479975|51.915324177752|0.625|0.375|0.25638|8|4|-0.00032975|0.08398625|309.39999389648|2020-11-01|-0.16599|2025-04-13|0.241|2025-02-16
2025-04-13 21:23:51|WEEKLY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|4.0812369000039|9|0.66960015282053|0.0438|1|2|-0.21017|4.66|-0.08031|24|-0.080310868187693|24|37.57|0.17341|0.42458|0.43596853074792|0.48393852883793|527.15815888026|346.74913715854|541.86043836028|0.476|0.381|0.36943|21|8|0.0089417063989962|0.12091018820577|30.14999961853|2021-02-21|-0.33243|2014-02-09|3.72289|2014-01-26
2025-04-13 21:23:52|WEEKLY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.290472037993|29|7.9738185219141|0.0022|1|2|-0.0816|83.85|-0.19989|13|-0.19988738051793|13|48|0.23407|0.33012|0.32874405213134|0.50935204581083|359.36386363587|584.9429874588|2342.1787782419|0.471|0.353|0.27722|17|6|0.0055116469194313|0.092084514218009|191.36651611328|2021-08-08|-0.21235|2011-10-23|0.25235|2011-10-30
2025-04-13 21:23:54|WEEKLY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|4.1506383431783|28|0.21956990807077|0.1218|1|1|0.12176|4.33|-0.13864|11|0.12486892924988|21|32.6|-0.00413|0.03611|0.041996160940397|0.054218142626927|160.84339717762|151.40875073627|136.29209509967|0.56|0.36|0.13563|25|10|0.00085859857482185|0.044606021377672|5.6799998283386|2015-05-03|-0.13014|2011-09-25|0.17797|2011-12-04
2025-04-13 21:23:55|WEEKLY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|27.36400422481|54|1.4682988851448|0.3392|1|2|0.29176|29|0.04912|8|0.049118488046247|8|46.82|0.10979|0.17425|0.17268764574332|0.25617833963103|367.16878780567|396.35279163661|320.08828539576|0.588|0.412|0.14225|17|3|0.001983050647821|0.048799540636042|42.150001525879|2018-01-28|-0.1578|2011-08-14|0.14749|2009-06-07
2025-04-13 21:23:55|WEEKLY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|7.4386829140933|5|0.71455561987053|-0.0417|1|2|-0.06395|8.49|-0.18562|17|-0.26015474057292|6|31.56|-0.10571|-0.05591|-0.10539709715299|-0.20094538794963|38.363256015098|40.580619499203|27.836064823338|0.778|0.444|0.28422|9|5|-0.0029648958333333|0.081870451388889|32.650001525879|2019-10-13|-0.13118|2020-05-24|0.26909|2024-09-29
2025-04-13 21:23:57|WEEKLY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|304.28625124706|45|36.865739958194|0.6175|1|1|0.61754|368.8|-0.01243|42|-0.11616956730375|28|25.58|-0.03658|0.08941|0.1184979445808|0.27273977044558|78.761131638089|467.27734840818|2571.8269446909|0.613|0.419|0.29214|31|11|0.0063004062126643|0.10066043010753|426.60000610352|2025-03-23|-0.26573|2014-12-21|0.32353|2009-07-19
2025-04-13 21:23:57|WEEKLY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|6.0911149131835|60|0.34563404042899|0.3698|1|2|0.2992|6.47|-0.0391|16|-0.039099095802242|16|40.37|-0.01384|0.04589|0.054679901747155|0.039413956515631|151.21715623994|118.46794794195|128.6282210799|0.526|0.368|0.13976|19|7|0.00088261501210654|0.04719186440678|9.3900003433228|2018-02-04|-0.13807|2023-07-09|0.14258|2011-10-30
2025-04-13 21:23:59|WEEKLY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|12.846050410547|50|1.3967713104784|0.1818|1|1|0.18182|13.26|0.02604|16|-0.12327455892972|6|29.63|-0.0357|0.01381|0.0064676797251608|-0.019753057993042|89.353717915112|73.894181611464|53.575758500533|0.519|0.333|0.19225|27|12|0.00035612485276796|0.064218610129564|41.450000762939|2009-12-13|-0.14398|2011-10-23|0.24354|2024-10-06
2025-04-13 21:24:00|WEEKLY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|14.586904852873|29|1.7783020788664|0.1972|1|2|0.06609|19.68|0.38874|70|-0.13604028144591|22|48.24|0.04818|0.13742|0.18977179797961|0.11708199927448|305.00554754537|153.91504779793|191.43969665734|0.471|0.353|0.23809|17|6|0.0022044575471698|0.07547899764151|53.849998474121|2021-01-10|-0.52664|2010-08-15|0.35337|2024-09-29
2025-04-13 21:24:01|WEEKLY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|40.326049098966|29|3.224170430966|0.2065|1|2|0.13351|43.3|-0.05399|20|-0.053987444978366|20|32.64|0.00264|0.06615|0.072048425911668|0.12890965552594|185.82274045725|273.81231813843|452.45559684269|0.6|0.44|0.22295|25|11|0.0030521563981043|0.07027595971564|72.449996948242|2021-05-30|-0.18697|2011-09-25|0.28538|2011-10-30
2025-04-13 21:24:02|WEEKLY|03379|8573|/equities/china-mobile|HANGSENG|75.277459031689|119|3.3331531160051|0.5211|1|1|0.52113|81|-0.09209|70|-0.092093037450036|70|33.76|-0.03558|-0.00982|-0.020862907433548|-0.03674344655383|71.097798237926|71.091490913656|102.20820189274|0.619|0.381|0.12571|21|10|0.00042140266021765|0.041606723095526|118|2015-04-12|-0.12562|2020-03-15|0.13494|2021-01-17
2025-04-13 21:24:03|WEEKLY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-15.324321841822|17|1.1593592121162||0|0|-0.10211|13.6|-0.14916|12|-0.14916239583069|12|28.96|-0.14315|-0.07976|-0.14465799777764|-0.11885311811706|3.0568584865202|19.479794649893|84.472050057356|0.75|0.429|0.22758|28|15|0.001152261185006|0.074906783555018|33.080001831055|2015-05-10|-0.22934|2022-10-30|0.31624|2024-09-29
2025-04-13 21:24:05|WEEKLY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|-4.3824581199912|31|0.18748602251305|0.1218|-1|1|0.12184|3.82|-0.02902|29|-0.029017882564162|29|36.18|-0.02595|0.0124|0.029334612501414|0.012689581203922|128.12797996065|107.7313814497|79.916313087274|0.591|0.364|0.17363|22|12|0.00043538740920097|0.057469673123487|8.2299995422363|2014-09-14|-0.12769|2018-02-11|0.1214|2015-10-11
2025-04-13 21:24:06|WEEKLY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|21.310581090608|29|2.2096267980939|-0.0394|1|1|-0.03943|26.8|-0.15577|23|-0.15577191272949|23|34.7|-0.08647|-0.0361|-0.056159895492114|-0.0082158972991068|37.152920718703|78.350527075361|168.76573705241|0.565|0.304|0.26596|23|13|0.0020703147699758|0.081867615012106|41.299999237061|2021-04-04|-0.17496|2022-10-30|0.30966|2011-10-30
2025-04-13 21:24:07|WEEKLY|03383|8568|/equities/china-unicom|HANGSENG|7.9204962116448|9|0.87972486001762|0.1548|1|2|0.05218|8.67|0.27344|49|0.27343749369417|49|28.24|-0.04776|-0.00348|-0.0024186617584682|-0.0040040759162123|81.160562239561|84.29877859466|74.612738052336|0.483|0.276|0.18836|29|12|0.00060285368802902|0.064273881499395|17.680000305176|2011-06-05|-0.18434|2020-03-15|0.36092|2020-08-16
2025-04-13 21:24:09|WEEKLY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|8.1549487512605|60|0.63573231157512|0.0549|1|1|0.05488|8.65|0.00296|25|0.002960492963922|25|28.48|-0.04824|0.01001|-0.042925548799717|-0.0021876029261845|45.833336004406|89.740493880594|48.595505557778|0.556|0.333|0.17448|27|10|-1.8756038647343E-5|0.060152330917874|24.60000038147|2011-04-17|-0.14811|2012-09-02|0.22689|2011-10-30
2025-04-13 21:24:09|WEEKLY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-34.795780425462|1|1.8235935387324||0|0|0|29.25|0.06092|43|0.060919575307561|43|36.71|0.00444|0.04095|0.018232467266735|0.0069177041029626|106.73442831089|98.483978624626|43.173431734317|0.571|0.357|0.16459|14|7|-0.0010462451361868|0.050094338521401|75.300003051758|2018-02-04|-0.12166|2024-03-24|0.12732|2016-03-06
2025-04-13 21:24:11|WEEKLY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|39.296876821886|48|3.3722727226243|-0.058|1|1|-0.05799|39.8|-0.02487|26|-0.024868189322203|26|28.93|-0.02507|0.02819|-0.014397705394338|-0.051773266971683|70.873233808226|54.928382968648|43.837425747017|0.593|0.37|0.12209|27|13|-0.0002698309178744|0.045442789855072|130.39999389648|2011-01-23|-0.42527|2011-01-30|0.27413|2025-03-09
2025-04-13 21:24:12|WEEKLY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|-54.862130363451|4|2.6236390708883||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|0.0010167294117647|0.039699458823529|81.099998474121|2016-03-06|-0.21144|2020-03-22|0.12071|2020-04-12
2025-04-13 21:24:13|WEEKLY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|-68.743432616934|1|1.9805290984348||1|0|0|62.5|0.01543|94|0.015434618598134|94|41.4|-0.01887|0.00208|-0.012770068769812|-0.00064947288672407|80.593603185202|97.403159174894|119.84659285002|0.7|0.5|0.08632|20|11|0.00040654589371981|0.028424734299517|97.400001525879|2019-02-24|-0.10501|2022-06-26|0.07417|2023-06-25
2025-04-13 21:24:14|WEEKLY|03389|8570|/equities/cnooc|HANGSENG|-19.385536611916|31|1.0985121531094||0|0|0.12338|16.2|-0.19335|8|-0.19335348346231|8|33.21|-0.04432|0.03435|-0.016347101377314|-0.040169073402228|73.600403774177|62.67971672856|144.90161288672|0.375|0.333|0.17882|24|4|0.0014794195888755|0.064081608222491|23.89999961853|2024-07-07|-0.2533|2020-03-15|0.1947|2011-10-30
2025-04-13 21:24:14|WEEKLY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|0.36785009962031|7|0.057311090122231|-0.12|1|1|-0.12|0.44|0.68153|93|-0.3984673886761|26|43.79|0.09973|0.18115|0.2793778232738|0.36310546581194|256.63787812573|166.8392990066|28.025476618845|0.526|0.316|0.29148|19|8|0.00097937947494034|0.093405059665871|18.226448059082|2018-01-14|-0.31469|2023-08-13|0.76378|2022-11-13
2025-04-13 21:24:16|WEEKLY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|5.1453294515365|3|0.63440118551987|0.0607|1|2|-0.01282|6.93|-0.3901|10|2.5888685693684|114|50.43|0.29737|0.40432|1.0993848078737|2.5888685693684|218.8851813|358.887|60.576923798335|0.286|0.143|0.41337|7|1|0.002501661971831|0.12378425352113|78.551788330078|2021-07-04|-0.30168|2022-07-17|0.37292|2022-11-13
2025-04-13 21:24:17|WEEKLY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-5.6406105705333|20|0.49659283722737|-0.0394|-1|1|-0.03945|5.27|-0.14742|8|-0.14741790412948|8|39.68|0.08288|0.18993|0.1595191908349|0.15899804625489|402.41245783565|226.199991442|1171.1111378964|0.45|0.325|0.31695|40|15|0.0039371793275218|0.099978368617684|13.932286262512|2018-06-03|-0.40476|1998-01-11|0.91304|1998-02-08
2025-04-13 21:24:18|WEEKLY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-33.954569124108|10|2.568189708036||0|0|0.06914|27.6|-0.1632|19|-0.16320218618091|19|45.5|0.22218|0.37098|0.53224818413907|0.65030680435661|723.03267311703|685.09886125169|1149.9999701977|0.5|0.389|0.26731|18|4|0.0045142753623188|0.08360152173913|81.23999786377|2014-01-26|-0.23814|2021-09-19|0.23482|2009-09-13
2025-04-13 21:24:20|WEEKLY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.180245637237|30|1.8803293438819|0.719|1|2|0.59278|15.88|-0.15487|11|-0.15486791673215|11|25.77|0.03121|0.12694|0.16300311893795|0.29518990381578|64.598882320567|114.26364208343|1058.6666742961|0.548|0.355|0.27734|31|11|0.0050411473429952|0.097434951690821|36.418144226074|2021-01-31|-0.22884|2014-12-21|0.31281|2020-11-08
2025-04-13 21:24:21|WEEKLY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.400151387813|29|1.7400638330824|0.1051|1|2|0.0114|17.74|-0.16159|14|-0.14540205615191|49|34.78|0.02446|0.09415|-0.058467052249918|0.13899196632124|66.264794061301|121.6429094|99.662924334191|0.444|0.222|0.30332|9|3|0.0028595014662757|0.10647357771261|85.800003051758|2021-02-21|-0.32588|2021-08-01|0.40687|2022-12-04
2025-04-13 21:24:22|WEEKLY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-7.3578541072408|15|0.45972361062249|0.0117|-1|1|0.01169|5.92|0.26304|63|-0.023709450204374|62|37|-0.02997|0.01758|0.047472463400755|-0.018692458323077|156.11720400233|86.357669262084|22.595419480552|0.5|0.318|0.18005|22|9|-0.0010024033816425|0.060365652173913|40.5|2010-11-07|-0.16098|2022-10-30|0.18596|2024-09-29
2025-04-13 21:24:23|WEEKLY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|94.340939545619|8|5.2079744219575|-0.0806|1|2|-0.10066|96.05|-0.12016|14|-0.12015503875969|14|43.21|0.02729|0.06372|0.047174691873273|0.052282971092595|156.55465195575|136.55836785416|86.531534280863|0.579|0.368|0.13102|19|10|0.0002011231884058|0.03801809178744|216.80000305176|2018-08-12|-0.10663|2022-02-27|0.14334|2020-06-07
2025-04-13 21:24:24|WEEKLY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|-24.887111805401|8|1.3918981982425||0|0|0.0146|20.25|-0.20039|21|-0.20038915848226|21|34.21|-0.02204|0.01114|0.0094309696035237|-0.014597503411111|98.596155021541|76.50381256934|52.352636608667|0.75|0.458|0.17214|24|14|-0.00011820048309179|0.05320788647343|50.080001831055|2009-12-06|-0.13793|2021-09-26|0.14571|2012-02-19
2025-04-13 21:24:25|WEEKLY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-24.171751272223|14|1.3039170144472||0|0|-0.02217|20.75|-0.16279|10|-0.17162871276612|11|34.88|-0.01256|0.01926|0.011325734167872|0.075825318192506|73.566073961735|133.95145550005|87.368421052632|0.625|0.375|0.17334|24|12|0.00044636470588235|0.058607517647059|103.83999633789|2015-04-12|-0.11271|2018-12-16|0.15402|2024-09-29
2025-04-13 21:24:26|WEEKLY|03400|8543|/equities/hk---china-gas|HANGSENG|6.0552487254217|56|0.27542536616103|0.0611|1|1|0.06109|6.6|0.10375|52|0.0046511581486917|29|31.85|0.0075|0.08212|0.11609261526284|0.17941498536595|4363.3041339428|11156.765304035|22000.000173845|0.611|0.458|0.1367|72|23|0.0031672018739353|0.046852095400341|16.359516143799|2019-05-26|-0.375|1987-11-01|0.33333|1980-06-15
2025-04-13 21:24:28|WEEKLY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|299.21110347066|29|25.642102003113|0.1709|1|2|0.01231|312.4|-0.3476|9|-0.14806543750152|12|29.63|0.01886|0.06647|0.11264607438103|0.13967529787681|291.03787150926|284.15724196517|261.42258903471|0.556|0.407|0.17164|27|10|0.0020765458937198|0.055356642512077|587|2021-02-28|-0.16543|2021-02-28|0.27732|2024-09-29
2025-04-13 21:24:29|WEEKLY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|-86.473459176283|1|4.3661530587612||1|0|0|75.5|0.16243|50|0.16243269511106|50|32.61|0.05789|0.09999|0.099160393572595|0.15097608961025|1790.9672369382|2228.1812783121|2207.6022899337|0.597|0.403|0.13903|72|31|0.001952402044293|0.045425430153322|142.13999938965|2007-10-21|-0.23625|2009-03-08|0.20365|2009-05-10
2025-04-13 21:24:30|WEEKLY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|4.9188758326477|60|0.27537319111066||0|0|0.26329|5.23|-0.10199|27|-0.10199007158607|27|31.6|-0.01245|0.03549|0.020079617610776|0.014061522687205|109.25542277075|98.982458888922|128.81773627546|0.56|0.44|0.16294|25|9|0.00098903415783274|0.050008468786808|7.6399998664856|2018-02-04|-0.16981|2011-09-25|0.26462|2009-03-29
2025-04-13 21:24:30|WEEKLY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|13.282085891721|29|1.7417633671499|-0.1822|1|1|-0.18221|15.26|0.66589|74|-0.17442723999413|18|35.7|0.06126|0.15812|0.091899907831531|0.24307834939228|138.37145975513|423.61980386887|122.08000183105|0.826|0.435|0.32819|23|15|0.0025221554770318|0.10244487632509|108.19999694824|2021-09-12|-0.23486|2011-07-10|0.32853|2015-03-22
2025-04-13 21:24:31|WEEKLY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|32.268667521493|5|1.8559594869093|-0.0963|1|1|-0.09634|33.3|-0.10705|12|-0.10704608671003|12|32.92|-0.00504|0.02734|-0.007138929488022|0.026946209639086|80.166219321293|109.06742135382|199.16268304188|0.48|0.24|0.14318|25|10|0.0012423337363966|0.042847243047158|96.986137390137|2019-07-07|-0.15525|2023-02-19|0.14323|2020-06-07
2025-04-13 21:24:33|WEEKLY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-12.904958012267|22|1.10665265804|0.1175|-1|1|0.11754|10.06|0.00173|7|0.0017297937956464|7|39.1|-0.08387|0.01753|-0.023706330327852|0.084894741659697|35.144109548556|119.06220511482|124.04440006769|0.6|0.4|0.30666|20|8|0.0024197882938979|0.094147110834371|53.599998474121|2021-04-04|-0.31309|2022-10-30|0.56442|2024-09-29
2025-04-13 21:24:34|WEEKLY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|140.06652681758|55|17.593855904816|0.555|1|2|0.48244|143.5|-0.25393|8|0.0017297937956464|7|57.6|0.52479|0.60569|-0.25393256712496|0|74.607|100|199.02913042572|0.2|0|0.29775|5|1|0.0047848538011696|0.11290941520468|460|2021-02-21|-0.21303|2021-08-01|0.29648|2024-10-06
2025-04-13 21:24:35|WEEKLY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-27.369321138228|14|1.0437381657493|0.0139|-1|1|0.01389|24.85|-0.06173|24|-0.061731601752474|24|33.96|-0.02468|0.00594|-0.0047423676521699|0.0081269473985081|87.90011588062|103.31828484022|101.2220006262|0.583|0.375|0.10781|24|11|0.00028595410628019|0.036814541062802|55.75|2019-07-21|-0.09107|2024-05-26|0.09556|2020-06-07
2025-04-13 21:24:36|WEEKLY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-6.0412851395619|20|0.5867088747836||0|0|0.30327|4.48|-0.24642|9|-0.24642137939629|9|33.27|0.04336|0.13138|0.11053541036333|0.12202535724448|1374.8408871283|769.77274915875|47.608927648448|0.529|0.386|0.22935|70|23|0.0013986499148211|0.075928505110733|185.10000610352|1997-08-10|-0.47551|1987-11-01|0.34849|1998-02-08
2025-04-13 21:24:37|WEEKLY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|-6.5635018832937|36|0.38950063412238|0.2084|-1|1|0.2084|5.28|0.13458|24|0.1345754344461|24|33|-0.068|-0.01007|-0.086578645766514|-0.012283384816448|26.450968937135|80.475720130496|56.230032127347|0.5|0.333|0.17629|24|10|0.00017227327690447|0.061364643288996|12.5|2011-04-17|-0.1619|2025-04-13|0.14889|2024-01-28
2025-04-13 21:24:39|WEEKLY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|-51.497135814936|14|3.4781305018313|-0.0402|-1|1|-0.04024|42.65|0.03666|36|0.036662472589398|36|44.29|0.17612|0.2495|0.30588640291836|0.40937546707323|1945.685876898|1120.2575370198|831.38402679211|0.583|0.375|0.22131|24|10|0.0033374163568773|0.071384330855019|103.59999847412|2021-01-24|-0.20803|2008-10-26|0.29084|2024-09-29
2025-04-13 21:24:40|WEEKLY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|-53.880704565833|3|2.3917111408681||0|0|-0.01838|47.1|-0.02191|35|-0.02191073096324|35|31.77|-0.03076|0.01087|0.0056672175242821|0.030479381111915|103.36597378409|130.91572067227|112.94963456207|0.538|0.385|0.10519|26|8|0.0004812077294686|0.034253623188406|82.800003051758|2015-02-08|-0.25197|2015-11-15|0.10073|2017-07-23
2025-04-13 21:24:41|WEEKLY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|-17.883063377151|3|1.4843545162706||0|0|0.18972|13.24|-0.05922|26|-0.059223593507669|26|36.32|-0.02219|0.04037|0.00098474846190144|0.15319012522|64.787383096403|158.94188185727|130.26367913756|0.364|0.227|0.25208|22|6|0.002040024968789|0.08295077403246|68|2014-03-02|-0.43277|2021-09-19|0.28811|2022-11-06
2025-04-13 21:24:42|WEEKLY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-66.717036538669|37|6.3556789733796|0.2424|-1|1|0.24238|48.45|-0.1173|55|0.34669195758083|68|57.21|0.43715|0.53889|-0.03191163303308|0.083683997535725|57.864660170656|121.22061564081|2363.4147263368|0.571|0.214|0.26585|14|7|0.005158183990442|0.083271266427718|207.60000610352|2021-05-30|-0.18319|2020-03-15|0.33904|2009-08-23
2025-04-13 21:24:43|WEEKLY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-80.774888377724|17|3.9082884367945||0|0|0.06543|67.85|-0.06684|14|-0.066838102489242|14|36.91|-0.01308|0.0233|-0.0025203951566754|-0.025812172935343|85.025420180398|73.414464546026|70.310879247794|0.682|0.455|0.15954|22|12|0.00011402173913043|0.047069480676328|147|2010-11-07|-0.11019|2019-11-17|0.12079|2020-06-07
2025-04-13 21:24:45|WEEKLY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|2.9823967789119|4|0.319280952975||0|0|-0.00556|3.58|-0.15694|15|-0.15693681372585|15|47.3|0.28958|0.43801|0.34182720088132|0.62584899988363|1466.4535606258|3644.7803632077|11933.33334575|0.667|0.407|0.24037|27|11|0.0060594296875|0.086698359375|11.239999771118|2020-07-26|-0.33333|2000-10-08|0.5|2000-11-12
2025-04-13 21:24:46|WEEKLY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|63.649787057052|28|10.409978944105||0|0|0.07901|65.55|-0.36451|11|-0.36450512986948|11|29.59|0.02987|0.15153|0.025485842369864|0.13571053246235|39.640812697134|149.45071144272|6621.2123656879|0.63|0.37|0.32841|27|14|0.0075520460048426|0.10728398305085|259.39999389648|2021-08-08|-0.29945|2018-08-19|0.28676|2010-01-17
2025-04-13 21:24:47|WEEKLY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|-99.056908126333|2|8.5856362964243||0|0|0.1028|73.75|-0.07328|68|-0.07328072405451|68|45.89|0.0895|0.1626|0.23304464716737|0.75634880069599|205.26051184524|705.39963250486|1321.6846058847|0.667|0.278|0.26433|18|10|0.0043712817412334|0.078437122128174|180|2021-08-22|-0.22371|2023-02-26|0.23737|2009-07-26
2025-04-13 21:24:49|WEEKLY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|420.29180082209|9|36.548340080897|-0.0154|1|2|-0.06613|443.4|0.11201|37|0.112012223319|37|37.17|0.29268|0.35005|0.48801865483624|0.89865928318647|1487.6022386799|5524.4219989892|56846.155148756|0.621|0.379|0.22877|29|14|0.0072269060773481|0.075821243093923|714.89898681641|2021-02-21|-0.20247|2008-11-23|0.25439|2005-08-14
2025-04-13 21:24:49|WEEKLY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|5.9530332048822|76|0.48508999466633||0|0|0.42979|6.72|-0.15239|18|-0.15238557289285|18|43.82|0.01131|0.07346|0.037693914760723|0.032796143376851|102.31986872693|96.330065268531|100.90090006238|0.545|0.455|0.22346|11|2|0.00089385996409336|0.067892405745063|9.9499998092651|2019-04-28|-0.18094|2014-11-02|0.15032|2020-03-29
2025-04-13 21:24:51|WEEKLY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-22.556301744008|21|1.6554338638068||0|0|0.16214|17.26|-0.15543|8|-0.1554341237164|8|41.06|2.09715|2.46958|2.9962496267811|5.5234482645531|17401.378792386|14071.580405034|5951.7243881146|0.813|0.438|0.21884|16|7|0.041925834564254|0.076151654357459|65.150001525879|2018-05-20|-0.14286|2012-04-29|26.65363|2017-11-26
2025-04-13 21:24:52|WEEKLY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|19.532115065345|29|3.5011710747886|0.2478|1|1|0.24781|19.94|0.66708|80|-0.27327785341075|10|54.29|0.56107|0.67924|0.96001381275838|1.4001136897775|677.45527587203|296.03011872|214.79375291689|0.571|0.286|0.406|7|5|0.0052585049019608|0.12261602941176|148|2021-07-04|-0.32529|2023-12-10|0.3423|2024-10-06
2025-04-13 21:24:53|WEEKLY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|42.687716279581|53|5.6025100356145||0|0|1.68182|44.25|-0.08271|15|-0.082706794413132|15|33.33|0.04801|0.11019|0.076037738119445|0.21182744446798|105.83186625343|158.27219144485|206.2936989562|0.444|0.333|0.26694|9|3|0.0037749147727273|0.093178607954545|59.450000762939|2025-03-23|-0.17455|2021-02-28|0.23899|2020-08-30
2025-04-13 21:24:53|WEEKLY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-8.9323171847055|15|0.68077235993376||0|0|0.04414|6.93|-0.17048|14|-0.17048052747575|14|40.6|0.13105|0.21177|0.337762586219|0.34062792714139|438.14083432619|331.78160516004|259.55054795196|0.35|0.3|0.2471|20|6|0.0027166464891041|0.083467784503632|34.200000762939|2021-07-18|-0.17403|2024-10-13|0.25549|2011-10-30
2025-04-13 21:24:54|WEEKLY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-3.6526378838383|1|0.38587929302332||0|0|0|2.58|0.02032|17|-0.16415977092861|13|32.83|-0.12265|0.03757|0.1119550244352|0.13949987507735|151.73641268843|159.33289364404|182.97872232495|0.556|0.389|0.31292|18|6|0.0034308121827411|0.10286191201354|24.799999237061|2021-01-10|-0.21104|2021-03-07|0.31661|2024-10-27
2025-04-13 21:24:56|WEEKLY|03426|1081715|/equities/2crsi|CACALL|-5.2894983665532|2|0.59816612059495||0|0|-0.01714|3.56|1.81563|70|1.8156255533165|70|35.3|0.02561|0.25273|0.304178511119|0.39809756368185|136.37717203243|133.38664348548|37.473683608206|0.4|0.3|0.3851|10|3|0.0024280790960452|0.12226370056497|11.199999809265|2018-08-12|-0.41339|2019-09-29|0.66412|2023-12-03
2025-04-13 21:24:57|WEEKLY|03427|1167759|/equities/2mx-organic|CACALL|0.61818064302643|56|0.095355002194242||0|0|-0.3936|0.758|0.10644|26|-0.15126055302689|1|34.2|0.13285|0.18712|-0.02241244596674|-0.15126055302689|93.90798856|84.874|7.254977216056|0.4|0.2|0.34424|5|2|-0.0068094690265487|0.080405619469027|12.590000152588|2022-08-07|-0.52766|2024-03-03|1.08333|2024-03-24
2025-04-13 21:24:57|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
2025-04-13 21:24:58|WEEKLY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|1.0480694741453|14|0.20651073758595|0.1914|1|2|-0.20991|1.34|-0.27049|27|-0.27049286268702|27|40.37|-0.07073|0.1767|-0.14190178633907|0.026281170181857|3.0229137483025|73.256949519153|10.592885958793|0.684|0.368|0.30615|19|7|0.0014655256410256|0.1127355|23|2012-11-04|-0.38697|2022-12-18|1.05574|2012-02-05
2025-04-13 21:24:59|WEEKLY|03430|17675|/equities/abc-arbitrage|CACALL|5.1238349336653|29|0.26134948556814||0|0|0.24892|5.77|-0.02432|51|0.1566909184956|46|27.16|-0.02018|0.08309|0.073958779912858|0.14260299635108|153.50054324061|294.4217878616|384.6666653951|0.49|0.327|0.13656|49|13|0.0022719058130979|0.042239823399558|14.85000038147|2000-02-27|-0.27964|2001-09-23|0.57667|1999-02-14
2025-04-13 21:25:01|WEEKLY|03431|991239|/equities/abeo-sas|CACALL|-10.257647653132|9|0.35254928128887|0.0191|-1|1|0.01915|9.22|-0.28372|28|-0.28372092679404|28|31.07|0.00775|0.08796|0.22373984978251|0.20369495700633|202.70356310287|151.33043445076|49.157018091834|0.429|0.286|0.19154|14|6|-3.3205417607223E-5|0.065014808126411|48.703464508057|2018-01-07|-0.25424|2020-03-15|0.30482|2020-12-20
2025-04-13 21:25:03|WEEKLY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|1.0379658868632|44|0.10105096044798||0|0|-0.15081|1.16|3.35696|119|3.3569551539204|119|96|0.68432|0.96692|3.3569551539204|3.3569551539204|435.696|435.696|9.2430274820058|0.2|0.2|0.43622|5|1|0.0018079541108987|0.13067694072658|14.439999580383|2015-06-07|-0.73132|2017-03-05|0.93669|2020-04-05
2025-04-13 21:25:04|WEEKLY|03433|955665|/equities/abivax-sa|CACALL|-7.877968123233|38|0.99765596478371|0.557|-1|1|0.55704|4.97|-0.04147|24|0.61869640016716|26|33.86|0.06867|0.25694|0.22612568058844|0.27866976328515|384.87913838303|340.72485523479|23.666665667579|0.571|0.429|0.34355|14|5|0.0013927788649706|0.1168175146771|39|2020-12-27|-0.45287|2016-06-26|0.81612|2016-09-18
2025-04-13 21:25:04|WEEKLY|03434|15274|/equities/thenergo|CACALL|4.2748982832266|3|0.38903050644897|0.1773|1|2|0.04717|5.55|-0.17585|11|-0.19999996714867|36|31.74|-0.04507|0.10346|0.047937421549461|0.010651051594797|63.463062544415|49.730167775786|0.24943821081954|0.593|0.333|0.25439|27|11|-0.0012785681024447|0.086671664726426|2250|2008-09-07|-0.48571|2014-09-28|3.09091|2010-10-03
2025-04-13 21:25:05|WEEKLY|03435|17630|/equities/acanthe-developpement|CACALL|-0.36068598768999|32|0.026068273524599|0.1296|-1|1|0.12956|0.3151|0.17699|52|0.17699280262533|52|23.29|0.00062|0.29127|0.32207335667597|0.43574243939739|1218.508669306|1140.8976213429|851.62164905102|0.516|0.371|0.15417|62|18|0.0057370711864407|0.056820779661017|1.5090999603271|2004-05-02|-0.63366|1998-02-01|1.5|2011-12-04
2025-04-13 21:25:07|WEEKLY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-47.779191906016|4|3.196397759769||0|0|0.13807|37.83|0.11424|26|0.11424219522031|26|32.72|0.00137|0.0535|0.072449430416857|0.10882843022409|497.89641607784|701.1711790093|753.58569670897|0.531|0.375|0.16613|64|27|0.0019484358607535|0.059338383404864|51.650001525879|2015-04-26|-0.31115|2001-09-16|0.28951|2020-04-12
2025-04-13 21:25:09|WEEKLY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-10.003975150155|74|0.098763724070801|||0|-0.00505|9.95|||0.11424219522031|26|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
2025-04-13 21:25:09|WEEKLY|03438|17676|/equities/acteos|CACALL|-1.2007657080908|23|0.087783824693293|0.1306|-1|1|0.13057|1.0694|-0.11765|23|-0.22285713468279|26|42.33|0.03801|0.21854|0.41723007594223|0.52412989380485|1953.7618574744|895.72117109989|5.4841023225051|0.5|0.333|0.33261|30|12|0.0015963080495356|0.10326695820433|32.549999237061|2000-09-17|-0.40238|2000-11-26|1.10826|2006-03-19
2025-04-13 21:25:10|WEEKLY|03439|17677|/equities/actia-group|CACALL|2.3068514914733|5|0.40446266941553|-0.0744|1|1|-0.07436|2.888|-0.18258|19|-0.18258033708972|19|33.22|0.0353|0.13425|0.13656175228147|0.1627898506437|863.69177959263|489.42298279345|2.1227489501381|0.476|0.317|0.23442|63|18|0.00045414878397711|0.081741568907964|363.3039855957|1987-04-05|-0.22848|2018-10-28|0.6874|1999-12-19
2025-04-13 21:25:11|WEEKLY|03440|40297|/equities/adocia-sas|CACALL|-5.967131259325|10|0.87237711823082|0.3929|-1|1|0.39286|3.4|-0.31621|15|-0.31620967857281|15|37.33|0.41883|0.60592|0.93302729861875|1.1438853102487|931.63568777648|734.26059857162|22.546419844622|0.5|0.389|0.33888|18|6|0.001726093979442|0.11828930983847|94.23999786377|2015-07-26|-0.37415|2017-01-29|0.70612|2014-02-16
2025-04-13 21:25:13|WEEKLY|03441|7106|/equities/hi-media|CACALL|1.2887137621634|65|0.15789728698153|0.137|1|1|0.13699|1.66|0.1057|68|0.10569993054852|68|64.63|1.05434|1.21542|0.14363153020331|0.061887008605835|339.76076595982|117.45549716732|2.4274327919366|0.737|0.421|0.34484|19|10|0.00021736068111455|0.10963340557276|81.014999389648|2000-09-03|-0.27637|2008-10-12|0.73913|2021-01-24
2025-04-13 21:25:14|WEEKLY|03442|1055913|/equities/advicenne|CACALL|1.2652446038944|27|0.2240513281864|-0.0696|1|1|-0.06956|1.632|-0.42139|12|-0.46230940019498|8|21|-0.16717|-0.05441|-0.21545295844334|-0.2137396247941|8.555786849741|15.111849844178|11.623931438152|0.529|0.412|0.39008|17|6|-0.0019323759791123|0.11385292428198|15.95566368103|2021-02-21|-0.3951|2024-07-21|0.54013|2024-10-06
2025-04-13 21:25:15|WEEKLY|03443|17681|/equities/advini|CACALL|-13.711252912062|17|0.40113045001358||0|0|0.0303|12.8|-0.12959|7|-0.12958923001194|7|37.6|-0.00245|0.05258|0.064760393929137|0.10090749711138|196.27500552972|235.69719750053|104.95244413448|0.595|0.405|0.13259|42|16|0.00077151097178683|0.042713178683386|39|2016-07-31|-0.24211|2003-02-09|0.26643|2009-09-27
2025-04-13 21:25:16|WEEKLY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-112.96961043736|44|6.4783835126772|0.1405|-1|1|0.14051|96.95|-0.06698|20|-0.066982543864074|20|42.68|0.01171|0.06466|0.021106844974343|0.081165327097455|91.711387312183|133.45134865989|213.07691636976|0.591|0.318|0.15544|22|12|0.0016126374745418|0.055737464358452|202.60000610352|2018-07-15|-0.28185|2020-03-15|0.24406|2020-11-15
2025-04-13 21:25:17|WEEKLY|03445|1082118|/equities/affluent-medical|CACALL|-1.7373653587378|19|0.14495511640036|0.0588|-1|1|0.05882|1.28|-0.31658|34|-0.31658291065953|34|30.17|-0.33583|-0.1031|-0.31134917087594|-0.23820912975009|20.457300097315|43.597596269027|17.641849273592|0.667|0.5|0.31547|6|4|-0.0057788944723618|0.089972512562814|7.2098431587219|2021-06-27|-0.19432|2023-12-31|0.76154|2023-12-24
2025-04-13 21:25:18|WEEKLY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-11.203891484233|2|1.1512970819382|0.0195|-1|1|0.01949|7.444|-0.17676|4|-0.17675959546181|4|22.65|-0.02347|0.11084|0.028128944313305|0.10426941571371|7.0967305256369|777.09440659383|11.026513896833|0.602|0.386|0.21376|88|25|0.0031767101303912|0.073524924774323|628.48999023438|1990-01-28|-0.68182|1992-01-12|2.92865|1992-02-02
2025-04-13 21:25:20|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
2025-04-13 21:25:20|WEEKLY|03448|17824|/equities/mgi-coutier|CACALL|-8.3743250479459|57|0.47129755348441|0.4622|-1|1|0.46222|7.26|0.37743|111|0.67973859101665|55|35.14|0.14876|0.23091|0.27614797157489|0.50020209398289|1949.5102576953|3867.9125535159|102.68741234239|0.682|0.386|0.1867|44|23|0.0016354868913858|0.064130686641698|39.389999389648|2017-05-28|-0.32927|2008-12-28|0.6|2009-01-04
2025-04-13 21:25:22|WEEKLY|03449|17895|/equities/verneuil-participations|CACALL|3.8884324283288|14|0.65189720606995|-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|0.0096716826503923|0.060031377506539|108|2000-07-02|-0.60845|2017-11-05|1.31548|2017-10-22
2025-04-13 21:25:23|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
2025-04-13 21:25:25|WEEKLY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|7.030939900411|23|0.69839609051359|0.0746|1|1|0.07459|7.78|-0.2441|5|-0.24409633885569|5|25.73|-0.08138|-0.02747|-0.030882060729513|-0.066111340993126|67.426313167752|68.553613567211|54.405595147118|0.6|0.333|0.22156|15|8|-9.813725490196E-5|0.069541200980392|16.389999389648|2017-07-16|-0.29945|2020-03-15|0.2027|2020-05-03
2025-04-13 21:25:26|WEEKLY|03452|17678|/equities/adc-siic|CACALL|-0.074243261472267|30|0.0057477538141558||0|0|0.06557|0.057|-0.37401|39|-0.11392408764108|8|14.23|-0.08225|0.13894|0.1251384756394|0.24189652733758|284.25348293158|1581.7136622511|24.600776545352|0.481|0.309|0.17255|81|9|0.0082170812182741|0.052627758037225|0.73049998283386|2004-02-29|-0.76106|2005-01-09|1.13694|2000-11-05
2025-04-13 21:25:27|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
2025-04-13 21:25:28|WEEKLY|03454|17685|/equities/altamir-amboise|CACALL|-25.599733722751|35|1.2763468661178||0|0|0.00826|24|-0.03488|34|-0.10944877248222|9|32.36|0.07526|0.13659|0.10312198520502|0.2148350458328|458.61656470469|1328.6264656799|282.15378823204|0.619|0.405|0.15949|42|17|0.0020026202440775|0.05293279971285|28.60000038147|2023-04-23|-0.48182|2009-03-15|0.76201|2000-02-06
2025-04-13 21:25:29|WEEKLY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|90.010412636497|31|5.8913743400212||0|0|-0.12905|95.63|0.01594|6|0.01594482137659|6|19.62|-0.00218|0.10436|0.090474234333793|0.12483801949952|601.99406100434|750.0497174569|157.10530463526|0.538|0.396|0.10275|91|19|0.0016834325068871|0.033112462809917|236.33999633789|2007-10-28|-0.32881|2002-07-28|0.45846|2003-03-30
2025-04-13 21:25:31|WEEKLY|03456|17686|/equities/altareit|CACALL|-489.64163099755|2|1.2138769991838||0|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|0.0091448590021692|0.029492429501085|720|2021-09-12|-0.81142|2008-06-15|1.18736|2008-06-22
2025-04-13 21:25:32|WEEKLY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|74.757030636908|8|9.208322792573||0|0|-0.19146|78.55|-0.14393|19|-0.14392801969047|19|43.81|0.15357|0.20895|0.23264675615531|0.35176704572536|1409.2146872405|1351.6081817512|660.08408041831|0.677|0.419|0.205|31|19|0.0030075091575092|0.074797868131868|163.30000305176|2022-01-09|-0.29111|2002-07-28|0.56667|2002-10-20
2025-04-13 21:25:33|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
2025-04-13 21:25:34|WEEKLY|03459|955666|/equities/amplitude-surgical-sas|CACALL|5.053851632792|42|0.32371607471894|0.8156|1|2|0.77083|5.95|-0.12|11|-0.14285714285714|13|36.15|0.05392|0.10362|-0.058221247513981|-0.037628341674661|73.214068685548|83.197805324486|118.9999961853|0.308|0.231|0.19865|13|4|0.0020276908023483|0.065344755381605|6.1500000953674|2025-03-16|-0.16667|2020-03-15|0.76471|2025-03-16
2025-04-13 21:25:35|WEEKLY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-74.466033002155|2|4.6220108735616||0|0|0.01038|61.95|-0.13236|3|-0.13236317186123|3|30.63|-0.01896|0.02764|0.046127835900118|0.088838315608319|125.25086113766|149.16938937915|136.8758353079|0.625|0.375|0.16854|16|6|0.0014030753564155|0.053219551934827|82.199996948242|2021-08-15|-0.18584|2020-03-15|0.13141|2022-11-13
2025-04-13 21:25:37|WEEKLY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|-32.164308135375|2|2.4714360451249|-0.0016|-1|1|-0.00159|25.16|-0.10859|26|-0.10858763068858|26|33.64|-0.02764|0.05895|-0.055995379494888|0.042836286677379|33.158936349607|95.451617654064|82.4918027784|0.409|0.318|0.26355|22|5|0.0013675033738192|0.080666180836707|56.099998474121|2022-01-23|-0.25602|2020-03-15|0.24634|2015-02-15
2025-04-13 21:25:38|WEEKLY|03462|1174451|/equities/aramis|CACALL|6.582425229656|74|0.66091312958006|0.566|1|1|0.56598|7.18|-0.14197|13|0.025542760052861|19|42|0.23704|0.26385|-0.058212454421403|0.025542760052861|87.99440862|102.554|31.629954127847|0.667|0.333|0.37496|3|3|-0.0037245728643216|0.093778190954774|23.049999237061|2021-06-27|-0.18398|2022-03-06|0.28744|2023-04-02
2025-04-13 21:25:39|WEEKLY|03463|17633|/equities/argan-sa|CACALL|-68.310782523107|51|3.7141885633574|0.2146|-1|1|0.21458|57.1|-0.02547|22|-0.025469189875896|22|43.75|0.0618|0.12313|0.053036994537548|0.12351108475611|136.93296122866|202.43911536856|394.11926287189|0.65|0.4|0.15896|20|12|0.0020943027027027|0.047053481081081|121.80000305176|2022-04-17|-0.2963|2020-03-15|0.22364|2009-01-11
2025-04-13 21:25:39|WEEKLY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|-84.722037099987|44|7.1121695414371||0|0|0.28375|59.95|0.33564|92|0.33563795089944|92|39.29|0.08862|0.16105|0.2457221964744|0.38782544037653|323.68850985113|337.02214889238|199.03718158218|0.417|0.25|0.21926|24|7|0.0018420588235294|0.068927636916836|134.94999694824|2022-01-23|-0.26864|2014-08-03|0.24891|2009-04-05
2025-04-13 21:25:41|WEEKLY|03465|17662|/equities/medea|CACALL|9.357065500006|15|0.34801290496865|-0.0245|1|1|-0.02451|9.95|0.05647|35|0.056469335203243|35|15.62|-0.18368|0.11693|-0.10141572749545|-0.038719500295713|-8.0266666500602|16.220159478044|1.8642357336976|0.476|0.333|0.1956|63|10|0.004248006012024|0.04923376753507|603.29772949219|1998-05-31|-0.76331|2012-02-05|1.15525|2008-06-29
2025-04-13 21:25:43|WEEKLY|03466|32437|/equities/artprice.com-sa|CACALL|-3.9710915942877|80|0.29869722193776|0.4036|-1|1|0.40357|3.34|0.161|47|-0.21445785167515|34|40.83|0.10431|0.42508|0.37770552799565|0.82208147180391|60.906026526888|651.67128480757|6.6138612161769|0.633|0.4|0.35107|30|14|0.0020239187116564|0.11618300613497|67|2012-01-22|-0.40559|2001-09-16|1.33766|2021-11-14
2025-04-13 21:25:44|WEEKLY|03467|17792|/equities/ind-financ-artois|CACALL|-11794.576333635|4|381.52544454485||0|0|0.06957|10700|-0.028|15|-0.028|15|17.81|0.01164|0.07067|0.055896685258768|0.10524311899081|812.87234903519|1958.6462357036|8998.4018757621|0.518|0.336|0.09929|110|23|0.0033729714576962|0.031939001019368|13000|2025-02-23|-0.18419|1987-10-25|0.70909|2024-09-15
2025-04-13 21:25:45|WEEKLY|03468|978752|/equities/asit-biotech-sa|CACALL|4.9703485453397|82|0.8382859470648||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|-0.00535044345898|0.14845368070953|2956.4479980469|2017-03-05|-0.88015|2019-12-01|0.85185|2023-09-24
2025-04-13 21:25:45|WEEKLY|03469|7111|/equities/assytem|CACALL|-43.888008081474|38|4.0960028845595||0|0|0.30337|34.1|0.09675|32|0.096752537926927|32|40.38|0.05954|0.15569|0.17217215062112|0.16102871144408|1445.1951573019|627.14055525093|227.33332316081|0.625|0.438|0.1896|32|10|0.0022583220466516|0.070800443942814|90|2000-02-20|-0.2691|2020-03-15|0.59667|1999-10-31
2025-04-13 21:25:46|WEEKLY|03470|13160|/equities/atari|CACALL|0.10533673594583|21|0.012917641562076|-0.0441|1|1|-0.04408|0.1171|-0.13953|18|-0.17962356260838|23|44.63|0.20737|0.30481|0.21834052897012|0.27859101470594|832.01586666915|529.18937422002|0.52186624818169|0.743|0.486|0.37349|35|18|0.00067104298356511|0.11496044879899|828.37017822266|2000-02-20|-0.45706|2002-09-22|0.81251|2009-03-29
2025-04-13 21:25:48|WEEKLY|03471|943371|/equities/ateme|CACALL|-5.1670486044879|11|0.45234955390279|0.0386|-1|1|0.03855|3.99|0.03415|13|0.034153376101706|13|30.61|0.03704|0.15992|0.32623981134735|0.37350199831277|244.77780793791|234.76057423529|84.893620669329|0.389|0.333|0.25163|18|4|0.0015908912655971|0.080097219251337|19.89999961853|2017-06-04|-0.28167|2024-02-11|0.24921|2015-10-11
2025-04-13 21:25:50|WEEKLY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-0.13355129171964|19|0.043433763884194||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|0.024314938587513|0.083753469805527|1.7300000190735|2024-12-01|-0.9971|2024-12-08|41.44|2024-11-17
2025-04-13 21:25:51|WEEKLY|03473|17690|/equities/aubay|CACALL|41.263023135782|30|2.8949839860355|0.0107|1|1|0.01069|42.55|-0.03868|28|-0.038681845348562|28|65.14|0.47664|0.59089|0.85858332394137|1.2828773038221|20075.35846668|31404.984584996|2481.0494699079|0.619|0.429|0.25245|21|12|0.0044690837508948|0.077907408732999|69.974998474121|2000-03-12|-0.32653|2002-09-22|1.58426|1998-07-05
2025-04-13 21:25:52|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
2025-04-13 21:25:53|WEEKLY|03475|17692|/equities/aurea|CACALL|-6.1178101740065|20|0.32593668970077||0|0|0.01149|5.16|-0.13|27|-0.13000003496806|27|23.54|0.01774|0.11646|0.067472043192325|0.11408738147108|204.03478731524|596.26783234852|193.83921720605|0.452|0.345|0.1829|84|22|0.0036936573146293|0.060443502004008|97.302001953125|1987-09-13|-0.85507|2003-07-27|1.10311|2003-08-10
2025-04-13 21:25:55|WEEKLY|03476|17693|/equities/aures-technologie|CACALL|6.1710245387004|64|0.029664956328761|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|0.0020074493623406|0.068861012753188|52.400001525879|2018-05-06|-0.74279|2011-05-01|0.8|2023-10-22
2025-04-13 21:25:56|WEEKLY|03477|7129|/equities/avenir-telecom|CACALL|-0.066995485969846|36|0.01137240287766|0.3789|-1|1|0.37891|0.0536|-0.57625|19|-0.57624998688698|19|47.61|-3.50199|1.99793|3.084793840678|4.4883262415048|138.48307516194|367.94226278861|0.00031065399938186|0.571|0.393|0.45817|28|12|0.053629532163743|0.14607249269006|402671.34375|2000-03-19|-0.98636|2017-07-09|79|2019-02-10
2025-04-13 21:25:57|WEEKLY|03478|14167|/equities/axway-software|CACALL|27.475846478718|25|1.4072458656499|0.147|1|2|0.11852|30.2|0.38919|67|0.38918998616733|67|36.63|0.10778|0.18312|0.1728290886716|0.21475663071855|390.98714524196|337.49985417641|145.75290426518|0.579|0.421|0.15557|19|6|0.0015391944444444|0.058583944444444|33.400001525879|2017-03-12|-0.22339|2017-07-23|0.372|2020-02-23
2025-04-13 21:25:58|WEEKLY|03479|7615|/equities/bains-de-mer|CACALL|98.013824728062|155|4.4324485793899|0.4008|1|1|0.40084|100.02|-0.08772|30|0.45748827646158|95|32.9|0.04051|0.13857|0.21896800737045|0.36789191630824|4001.7405283211|6583.3180259983|5495.6040527751|0.542|0.339|0.15887|59|20|0.0030048544152745|0.050784911694511|115|2023-09-24|-0.21026|2000-07-02|0.31878|2000-06-25
2025-04-13 21:25:59|WEEKLY|03480|1011051|/equities/balyo-sa|CACALL|-0.39443293430869|64|0.04227245783149|0.555|-1|1|0.55499|0.352|0.04507|32|0.045069991061849|32|28.83|-0.12887|0.0081|-0.037816360794397|-0.17348733975858|54.375811111431|32.107978833006|6.9019608759779|0.583|0.417|0.39936|12|6|-0.0027686552567237|0.11887655256724|7.75|2017-11-12|-0.3341|2020-03-15|0.52328|2023-06-18
2025-04-13 21:26:01|WEEKLY|03481|17699|/equities/barbara-bui|CACALL|-3.916459904311|23|0.22224419819657||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|0.0030944824961948|0.078104893455099|94.5|2007-06-17|-0.46212|2020-09-20|0.73333|2021-09-26
2025-04-13 21:26:02|WEEKLY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|49.697283407831|10|4.0287335638089|0.2361|1|1|0.23614|60.2|-0.17633|23|-0.06832385646176|36|38.04|0.11291|0.21385|0.30391127381404|0.48965022056195|839.53938434392|1229.4443823356|276.02018448898|0.64|0.4|0.1928|25|11|0.0025281145833333|0.068724020833333|78|2021-09-12|-0.31773|2008-10-05|0.40909|2009-01-11
2025-04-13 21:26:02|WEEKLY|03483|17700|/equities/bastide-le-confort-medical|CACALL|21.844098100412|49|2.2290936921796|0.2581|1|1|0.25806|25.35|-0.16203|6|-0.16202642348288|6|31.22|0.06061|0.13673|0.062663053261166|0.10887994291076|147.87336202821|187.59605637947|647.84052362641|0.511|0.289|0.19361|45|17|0.0027141500344116|0.061092663454921|61.400001525879|2018-01-07|-0.31707|2009-03-01|0.4424|1997-06-08
2025-04-13 21:26:03|WEEKLY|03484|1173833|/equities/believe|CACALL|-15.687947351584|38|0.77775626135838||0|0|-0.0843|14.92|0.28358|33|0.28358207892989|33|27.17|0.00392|0.08082|0.28358207892989|0.28358207892989|128.358|128.358|86.242778810833|0.167|0.167|0.2043|6|1|0.0006862|0.07300935|20|2021-11-21|-0.17591|2022-03-06|0.19194|2024-02-18
2025-04-13 21:26:04|WEEKLY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-10.181447767731|44|0.92964920186888||0|0|0.32077|7.39|-0.16666|12|-0.16666168906569|12|29.36|0.11707|0.19497|0.16914670558292|0.26462492505133|3310.3902641491|4832.0973806692|1866.1615925579|0.629|0.4|0.18188|70|26|0.0029742087702574|0.067340576739752|23.200000762939|2018-01-21|-0.283|2001-09-23|0.36182|2001-09-30
2025-04-13 21:26:06|WEEKLY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|-65.294733907945|2|3.6149110483353||0|0|-0.02768|55.7|-0.20528|23|-0.20527854562703|23|47.7|0.05768|0.11148|0.061868280969572|0.082455222902563|270.76203048674|238.81041840222|533.52493296647|0.591|0.364|0.17187|44|18|0.0015071333333333|0.054328304761905|162.19999694824|2015-08-09|-0.2|2001-09-23|0.27378|2008-08-10
2025-04-13 21:26:07|WEEKLY|03487|17702|/equities/bigben-interactive|CACALL|-1.2385083093082|62|0.11350276913361|0.6473|-1|1|0.64729|0.91|-0.27119|12|-0.27118645437625|12|42.23|0.10258|0.23741|0.20392117090353|0.26973800256464|1226.8564341633|747.21647018311|6.9354470400046|0.667|0.4|0.25441|30|15|0.00048865963855422|0.08803594126506|55.439998626709|2000-03-12|-0.27709|2002-12-15|0.59928|2005-05-22
2025-04-13 21:26:08|WEEKLY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|-1.2385083093082|62|0.11350276913361|0.6473|-1|1|0.64729|0.91|-0.27119|12|-0.27118645437625|12|1.41|0.00342|0.00791|0.30572889190934|0.67434500641161|1226.8564341633|747.21647018311|6.9354470400046|0.022|0.013|0.00848|30|15|0|0|-10000||0|2002-12-15|0|2005-05-22
2025-04-13 21:26:09|WEEKLY|03489|17704|/equities/bleecker|CACALL|-141.32509397791|26|5.4416979926377||0|0|0.16667|125|-0.02716|5|-0.027157722764617|5|6.81|-0.10482|0.02428|-0.033543636283058|0.015586466080616|4.3223770479306|115.50314193401|1344.2305933067|0.504|0.357|0.10298|129|14|0.0071912181616833|0.024187375415282|230|2023-02-05|-0.46278|2011-11-27|0.52489|1994-02-20
2025-04-13 21:26:10|WEEKLY|03490|7031|/equities/boiron|CACALL|-28.667368057562|63|1.5522456075509||0|0|0.37666|23.5|0.09096|30|0.09096173030148|30|34.26|0.01766|0.07267|-0.036181698289938|0.030958164279113|21.461958743492|133.5776671242|398.30507830757|0.62|0.34|0.15741|50|22|0.0015017915492958|0.05158905915493|112.80000305176|2015-04-12|-0.29008|2011-09-11|0.27423|2023-07-09
2025-04-13 21:26:12|WEEKLY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-5.906343701459|42|0.28878124653533||0|0|0.06569|5.12|-0.06617|21|0.2211000171149|68|23.55|0.00171|0.09523|0.12968790019838|0.20796456376678|6562.7669211547|12980.689301762|25599.999999994|0.628|0.419|0.11916|86|29|0.0040615924491771|0.046284927395934|6.4250001907349|2024-04-07|-0.33333|1985-04-28|0.5|1985-03-24
2025-04-13 21:26:14|WEEKLY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|6.2998411033673|5|0.56069295416145||0|0|0.03877|7.77|0.34615|98|-0.11977076918196|13|44.81|0.10385|0.13989|0.13246601510086|0.22883712682867|283.7557025469|357.40404809779|122.94303433356|0.581|0.355|0.14794|31|13|0.00084011486001436|0.051688858578607|47.799999237061|2018-01-14|-0.17398|2019-02-10|0.18209|2001-09-30
2025-04-13 21:26:15|WEEKLY|03493|945125|/equities/bone-therapeutics-sa|CACALL|0.00023891474689892|18|0.0015301135122268|-0.8741|1|1|-0.87413|0.0018|-0.83226|31|-0.83225807304433|31|34.27|-0.11825|-0.00793|-0.36471425772757|-0.42326325982576|0.86068234376839|1.3105226750721|0.010227272329921|0.533|0.4|0.56001|15|7|-0.0055748210922787|0.14459619585687|28.89999961853|2015-02-15|-0.57938|2022-11-06|2.81148|2023-09-24
2025-04-13 21:26:16|WEEKLY|03494|1153014|/equities/boostheat|CACALL|-25.303865900689|179|8.4334886335479||0|0|1|0.0028|0.74667|39|0.062097288111591|10|23|-0.02515|0.09177|0.40438197738913|0.062097288111591|185.5138207|106.21|1.9858155320284E-9|0.5|0.25|0.52107|4|1|-0.064521518518519|0.32441074074074|196000000|2020-01-12|-0.62|2023-08-06|1.5|2020-11-29
2025-04-13 21:26:16|WEEKLY|03495|17638|/equities/bourse-direct|CACALL|-5.0628310725868|61|0.25646400772914|0.0851|-1|1|0.08511|4.3|0.59411|106|0.59411206043472|106|45.14|0.02221|0.10016|0.18736742192975|0.18761526849205|543.15558095235|337.90253266771|33.850539746528|0.571|0.429|0.25114|28|11|0.00076075528700906|0.077882371601208|28.045900344849|2000-03-12|-0.23111|2000-03-26|0.59927|2000-03-05
2025-04-13 21:26:18|WEEKLY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|-29.862166746359|2|1.5007220453358||0|0|0.03734|25.78|-0.05938|29|0.1356383619561|58|35|-0.02249|0.02605|0.022543467126612|0.053232721863079|107.32443946431|139.08821864961|255.24752191043|0.577|0.423|0.14249|26|11|0.0015369923161361|0.047459703622393|31.540000915527|2025-01-19|-0.1697|2008-10-12|0.10323|2009-05-10
2025-04-13 21:26:19|WEEKLY|03497|17707|/equities/burelle|CACALL|-367.11136810748|44|19.870456035828||0|0|0.20103|310|-0.10393|11|-0.10392609699769|11|32.07|0.11165|0.20308|0.26419185659332|0.3348284156104|3796.8481726876|4150.9056933837|690.88479469455|0.519|0.407|0.13965|54|14|0.0020484394366197|0.048790033802817|1420|2018-03-11|-0.19979|2009-03-01|0.53405|2009-05-03
2025-04-13 21:26:21|WEEKLY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|77.373946473287|24|4.1616011333632||0|0|0.11|77.7|-0.08886|14|-0.088860368141753|14|28.74|0.01532|0.04682|0.03786848026153|0.051030315076894|298.27291174166|283.10237083818|194.44444126235|0.639|0.393|0.07528|61|19|0.00063436936936937|0.024262668918919|142.5|2020-03-01|-0.17126|2008-06-08|0.13165|2020-03-29
2025-04-13 21:26:22|WEEKLY|03499|17709|/equities/cafom|CACALL|-8.4290357863436|35|0.28301195421253||0|0|0.13164|7.52|-0.15098|49|-0.15098039124022|49|34|0.09903|0.21059|0.14002405652135|0.18242345839129|193.08007824503|187.95594774036|52.797865371157|0.6|0.367|0.19291|30|14|0.00090431688804554|0.066347884250474|29.799999237061|2007-01-14|-0.25893|2008-12-21|0.51483|2020-12-06
2025-04-13 21:26:23|WEEKLY|03500|943236|/equities/crcam-touraine|CACALL|-90.106300281233|1|3.268767014724||0|0|0|78|-0.11125|14|-0.1112505727431|14|19.44|-0.00944|0.03103|0.006503186139683|0.030545629536931|87.392188455625|199.21853227945|167.20256687822|0.575|0.425|0.09252|80|26|0.00080607717041801|0.031146900321543|134|2019-06-02|-0.21321|2008-11-23|0.25625|2009-10-04
2025-04-13 21:26:25|WEEKLY|03501|40300|/equities/crcam-nord-de-france|CACALL|15.543895893542|24|0.57824587795129|0.182|1|1|0.18195|16.162|-0.04644|10|-0.046439545482032|10|33.17|0.0218|0.06544|0.053462263286041|0.062278463241959|247.20067305339|203.8885704249|71.198238382945|0.629|0.429|0.12375|35|14|0.00023128378378378|0.039126427364865|34.700000762939|2006-05-21|-0.16836|2020-03-15|0.20743|2020-03-29
2025-04-13 21:26:26|WEEKLY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|88.962267004027|16|3.9968200203035|0.0251|1|1|0.02512|90.2|-0.0848|11|-0.084798597256828|11|19.85|-0.0171|0.02731|-0.0089626046004256|-2.4549320514923E-5|52.336894271252|73.122973778043|109.4660136868|0.559|0.407|0.10286|59|15|0.00063306070826307|0.035730177065767|182|2020-02-23|-0.18197|2020-03-15|0.29858|2009-10-04
2025-04-13 21:26:26|WEEKLY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|19.846341828788|24|0.85008786491858||0|0|0.07788|20.415|-0.07428|6|-0.074284797737802|6|29.26|-0.02764|0.01397|-0.044876143058123|-0.015749496794415|39.195583236487|75.559970545152|85.777317520825|0.581|0.387|0.12472|31|12|0.00034604301075269|0.042493247311828|34.200000762939|2020-03-01|-0.24454|2008-11-23|0.19501|2020-11-29
2025-04-13 21:26:28|WEEKLY|03504|943230|/equities/crcam-norm.sei|CACALL|-101.63998717848|1|3.4633290594919||1|0|0|89.5|0.14158|23|0.14158161043475|23|25.98|-0.00568|0.04167|0.043960732961758|0.055772407906437|204.88609120585|196.8098925556|102.75545530186|0.5|0.354|0.11349|48|13|0.00050722534081796|0.037964474739375|174|2020-03-01|-0.15549|2020-03-15|0.2239|2001-09-16
2025-04-13 21:26:29|WEEKLY|03505|943238|/equities/crcam-paris-et|CACALL|-77.091197022712|1|3.5270655979434||1|0|0|62.75|-0.0449|16|-0.044901021084768|16|24.81|0.02444|0.07473|-0.0069683207961822|0.011174613646903|51.856189607897|107.84223222248|735.63894448263|0.526|0.346|0.12083|78|23|0.0016009974160207|0.040377111111111|133.69999694824|2004-03-14|-0.1801|2001-07-15|0.19408|2003-03-16
2025-04-13 21:26:31|WEEKLY|03506|40311|/equities/crcam-du-languedoc|CACALL|54.043055624989|23|3.1364254992889|0.0573|1|1|0.05734|55.5|-0.11681|14|-0.11495686432561|17|22.24|0.0221|0.06595|0.056175441439531|0.073553301621889|265.71966295543|247.56296512836|76.446282598454|0.683|0.439|0.10222|41|16|0.00031914346895075|0.035872419700214|99.5|2020-03-01|-0.23386|2008-10-12|0.21348|2007-12-09
2025-04-13 21:26:32|WEEKLY|03507|943234|/equities/crcam-ille-vil|CACALL|70.78401682035|24|3.2078155805757|0.1517|1|2|0.1156|71.51|-0.12456|12|-0.085072219935241|15|26.78|-0.0141|0.01925|-0.017433650064514|0.016724367047917|37.266176340829|121.89074419079|231.72391679164|0.615|0.354|0.11905|65|27|0.00090729024943311|0.0341939569161|125.5|2019-06-02|-0.20154|2020-03-15|0.29498|2009-10-04
2025-04-13 21:26:33|WEEKLY|03508|943235|/equities/crcam-loire-ht|CACALL|-71.369925536062|2|2.489975305844|-0.0068|-1|1|-0.0068|65.1|0.07785|19|0.077846338606102|19|22.54|-0.00341|0.03973|0.03578230315512|0.047859901097684|304.58349709744|312.56846491823|234.84848516125|0.538|0.397|0.09312|78|25|0.00093154064809551|0.029101910176237|108.63999938965|2019-08-04|-0.25556|2001-07-22|0.2005|2009-10-04
2025-04-13 21:26:34|WEEKLY|03509|943237|/equities/crcam-sud-ra|CACALL|-148.1661175834|5|5.2187051490559|0.0752|-1|1|0.0752|130.6|0.17633|18|0.17632593635728|18|16.64|-0.00156|0.03736|0.02635689777808|0.033930662329523|271.8707761657|297.28026278908|234.72323424902|0.544|0.433|0.07461|90|28|0.00098161118508655|0.025042423435419|257.45001220703|2020-03-01|-0.18957|2020-03-15|0.15819|2004-04-25
2025-04-13 21:26:35|WEEKLY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-124.77918048971|5|5.2597268299021|0.0909|-1|1|0.09091|110|0.75765|33|0.75764856395937|33|12.58|-1.55898|1.65153|0.022829895854554|0.084399901390412|110.27189246909|1628.8916316481|22000|0.484|0.357|0.14977|126|16|0.183420874764|0.032384644430459|7899.990234375|2016-07-17|-0.991|2016-07-31|98.99988|2016-07-17
2025-04-13 21:26:37|WEEKLY|03511|17710|/equities/capelli|CACALL|-3.1474124333348|36|0.022470836542927||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|-0.00025382518796993|0.075231043233083|66.779998779297|2006-04-30|-0.24545|2008-10-12|0.33224|2005-02-27
2025-04-13 21:26:38|WEEKLY|03512|17728|/equities/carrefour-pro-dev|CACALL|-17.728516547137|19|0.74111985820615||0|0|-0.06236|16.934|0.06428|51|0.064275656995643|51|25.06|-0.03204|0.15914|0.20775030415345|0.27396109665085|586.50722899275|892.81598639585|5.0202332812637|0.458|0.375|0.22629|48|10|0.0061045618345618|0.082695864045864|7485.169921875|2000-03-12|-0.73065|2008-02-10|1.66656|2008-12-21
2025-04-13 21:26:39|WEEKLY|03513|17711|/equities/carpinienne-part|CACALL|-6.3616045824414|67|0.020534797235517||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|0.0040526493799324|0.018703697857948|200|2000-05-07|-0.44296|2008-08-03|1.28516|2010-09-12
2025-04-13 21:26:41|WEEKLY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-1.2524238360942|109|0.24380794111293||0|0|0.99933|0.509|-0.39097|18|-0.39097444089457|18|39.78|0.05671|0.10821|0.08124353581036|0.16115042705083|91.664479822886|269.05260015853|0.05866316672813|0.48|0.36|0.18869|50|15|-0.0013669527896996|0.068425755841678|11624.225585938|1999-11-14|-0.92786|2024-03-31|0.29412|2024-05-19
2025-04-13 21:26:42|WEEKLY|03515|17640|/equities/cast-sa|CACALL|7.1701510586653|26|0.17944328841465|0.5656|1|2|0.29483|7.51|-0.54667|7|0.5|85|47.76|0.14598|0.28736|0.4309054096264|0.5202364860226|1376.5580063001|1443.5403558147|61.93303627289|0.48|0.36|0.33855|25|9|0.0031212551271534|0.1026620754717|66.314002990723|2000-03-05|-0.28446|2002-09-22|1.41642|2002-10-20
2025-04-13 21:26:44|WEEKLY|03516|17848|/equities/poncin-yachts|CACALL|-5.2771140519792|81|0.42737134907028||0|0|0.34725|3.91|-0.12342|34|-0.12341554901823|34|59.69|0.27253|0.48672|0.4477862222437|0.57277536156533|1024.773820258|948.9174631057|41.790470432906|0.688|0.5|0.26574|16|6|0.0023630821256039|0.10250653140097|10.525699615479|2005-09-11|-0.36873|2008-06-08|1.34994|2009-06-07
2025-04-13 21:26:45|WEEKLY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6722199479269|44|0.058639237747305||0|0|-0.02557|3.61|0|23|-0.037299069460476|52|41.46|0.03457|0.105|0.11874940672098|0.18921626375728|346.7593605341|315.3691534496|110.73619342504|0.583|0.333|0.13274|24|7|0.00081244701348748|0.046902543352601|6.8000001907349|2005-09-11|-0.26618|2005-09-18|0.39059|2005-09-11
2025-04-13 21:26:47|WEEKLY|03518|7728|/equities/cegedim|CACALL|10.834956839132|18|0.95925743565788||0|0|-0.17037|11.2|-0.00369|35|-0.0036924140521106|35|37.66|0.06625|0.14686|0.11895394665397|0.17456232020035|874.43889775273|1048.2770053021|135.1025314934|0.659|0.463|0.22709|41|17|0.001691601537476|0.070831883408072|116.59999847412|2000-03-19|-0.275|2022-09-25|0.30982|2000-02-20
2025-04-13 21:26:48|WEEKLY|03519|101936|/equities/cardio3-bio|CACALL|0.37877991733756|23|0.12656101804962|0.4472|1|2|-0.27586|0.483|-0.41027|15|-0.41026588742372|15|34.82|-0.13368|0.11015|0.051677849060687|0.079731075274508|66.601346393216|90.293721404778|2.5569085540399|0.412|0.235|0.37787|17|5|0.00072685667752443|0.12715237785016|70.949996948242|2015-05-31|-0.48404|2022-12-25|1.44556|2023-01-22
2025-04-13 21:26:48|WEEKLY|03520|17716|/equities/cfi-cie-fonciere|CACALL|1.0628108406958|2|0.040729720562789|1.7251|1|2|0.84|1.38|1.08264|4|1.0826440586685|4|15.56|-0.04023|0.5487|0.27173824767937|0.38454971233649|288.29296518273|766.0830694963|766.66663355297|0.448|0.336|0.13469|116|11|0.0090303433001107|0.043819507198228|40.5|2015-02-22|-0.79531|2015-03-01|3.08081|2015-02-01
2025-04-13 21:26:50|WEEKLY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-77.404066012749|2|8.3630218262306|0.1707|-1|1|0.17071|46.78|0.24479|16|0.24478963052067|16|37.48|0.12614|0.21012|0.1330196368969|0.1878581113914|715.14277854442|709.65057136767|0.39562866493228|0.625|0.375|0.30656|56|27|0.00053185714285715|0.098090904761905|29202.6015625|2007-10-21|-0.48862|2020-03-15|0.91408|2017-08-27
2025-04-13 21:26:51|WEEKLY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|10.536584291124|9|0.82636694780322|-0.0736|1|2|-0.10333|10.76|-0.22459|9|-0.22459014868486|9|45.24|0.12302|0.20746|0.28972580262342|0.3462626818365|1060.5748066926|726.88248899876|144.99393913692|0.485|0.364|0.2074|33|12|0.0015626715522985|0.07184728847435|28.979999542236|2021-11-14|-0.2284|2020-03-15|0.78056|2020-04-12
2025-04-13 21:26:52|WEEKLY|03523|17806|/equities/la-chausseria|CACALL|-7.0684689876403|32|0.022822995880114||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|0.01752549132948|0.036063410404624|22|2007-06-03|-0.74157|2019-10-06|1.94337|1997-03-09
2025-04-13 21:26:53|WEEKLY|03524|6954|/equities/christian-dior|CACALL|-607.70334467602|3|41.551113874754||0|0|0.11394|479.8|-0.09873|19|-0.09873248832555|19|39.5|0.07248|0.12126|0.083777900100829|0.19401917985373|349.41877293983|761.96754705567|3634.8484448931|0.5|0.295|0.18134|44|20|0.003013775862069|0.060334563218391|872|2023-04-30|-0.22537|2001-09-23|0.27192|2000-01-16
2025-04-13 21:26:54|WEEKLY|03525|17718|/equities/cibox-inter-activ|CACALL|-0.044821202367594|17|0.0071070674136446|0.1957|-1|1|0.19565|0.0259|1.06443|22|1.0644311821599|22|56.81|0.03312|0.24045|0.13841035420612|0.29187554402556|14.222666689497|664.47122665798|0.76579639573183|0.654|0.423|0.45988|26|12|0.0045713797722706|0.17048181513731|31.714700698853|1998-05-17|-0.40126|2012-04-15|2.51852|2024-07-21
2025-04-13 21:26:56|WEEKLY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|54.489154956322|5|1.9004718110523||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|0.0025061987179487|0.022791038461538|82.110000610352|2017-01-29|-0.32409|2018-12-16|0.71171|2023-11-12
2025-04-13 21:26:57|WEEKLY|03527|17722|/equities/cis|CACALL|-9.3233420331533|1|0.31928068661873||1|0|0|8.521|-0.07911|14|-0.079111771652862|14|22.5|-0.03386|0.03165|-0.013153144827375|-0.00065454999834638|30.216684721988|53.068139589889|183.52357694203|0.581|0.419|0.14008|62|21|0.001425835125448|0.047929318996416|28.840000152588|2013-02-03|-0.21905|2020-03-15|0.25329|1998-07-26
2025-04-13 21:26:59|WEEKLY|03528|7154|/equities/avanquest-software|CACALL|1.8735265147013|8|0.29312808659163||0|0|0.21707|2.125|0.08008|36|-0.31284556640306|6|44.45|0.26571|0.36504|0.37263635971977|0.6357623378231|1236.3884222173|1956.1153897253|13.464706979298|0.697|0.424|0.35154|33|18|0.0025781478968792|0.10973887381275|318.47100830078|2000-03-26|-0.42857|2015-06-14|1.68456|2015-05-17
2025-04-13 21:27:00|WEEKLY|03529|7148|/equities/cnim|CACALL|-10.306988586233|28|1.3613682335882||0|0|0.45547|7.46|0.00182|29|0.0018176367512988|29|30.07|0.00272|0.0581|0.0092773916128888|0.055180331928298|87.439590651613|198.11886299268|26.482073191135|0.609|0.391|0.15379|46|20|0.00022141843971631|0.052781858156028|150.05000305176|2017-09-03|-0.44147|2019-12-22|0.52381|2021-03-14
2025-04-13 21:27:01|WEEKLY|03530|989560|/equities/cnova|CACALL|-0.37563217444438|24|0.09421072407967||0|0|0.92185|0.093|-0.42788|20|-0.42788456688971|20|36.14|0.03184|0.12656|0.052968058170867|0.083877948492579|63.5683091984|85.376028515874|1.7222222326469|0.5|0.286|0.31873|14|6|0.00095761814744802|0.10724920604915|12.5|2021-06-13|-0.70714|2024-11-03|2.18182|2024-11-17
2025-04-13 21:27:03|WEEKLY|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|-21.40216638695|6|0.17405542416981||0|0|0.00287|20.82|0.80302|99|0.80302321831534|99|38.34|-0.00405|0.03726|0.055831282120791|0.10213676368551|174.71407965123|250.90044194867|339.36428554329|0.656|0.438|0.18578|32|15|0.0020285227272727|0.057157118506494|25.139999389648|2007-05-27|-0.296|2020-03-15|0.43491|2021-10-31
2025-04-13 21:27:04|WEEKLY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|16.053507301704|11|0.89850296254565||0|0|0.03464|16.13|0.02449|21|0.024486605320147|21|29.11|-0.02347|0.04615|0.10811390813985|0.14284802707458|180.96132486767|182.00746856031|142.8697893292|0.368|0.263|0.18452|19|6|0.0020254706927176|0.061404742451154|18.020000457764|2025-03-30|-0.2913|2020-03-22|0.45224|2020-06-07
2025-04-13 21:27:05|WEEKLY|03533|17724|/equities/coheris|CACALL|7.1741965925328|159|0.72452222051653|2.7983|1|2|2.63636|8|-0.24294|77|0.053984522895933|27|69.41|0.55941|0.72523|0.82189225423773|1.2140716867798|3333.6263305626|2419.5549834068|123.70496351573|0.647|0.412|0.26008|17|10|0.002408908819133|0.083634895366218|176.37800598145|2000-03-26|-0.37967|2001-09-16|0.63505|1999-12-05
2025-04-13 21:27:06|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
2025-04-13 21:27:07|WEEKLY|03535|7093|/equities/financiere-odet|CACALL|-1514.5916398094|2|64.863879936468||0|0|0.00451|1324|-0.12787|13|-0.055630936227951|20|26.29|0.07549|0.14011|0.12022865989833|0.21958832054981|779.68491081317|1479.8433000998|3987.9517155854|0.54|0.333|0.12459|63|21|0.0032748461074231|0.042634713337357|1662|2024-12-15|-0.45529|1992-01-26|0.61692|1992-07-26
2025-04-13 21:27:09|WEEKLY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|14.426341912674|23|0.95110504124954|-0.0079|1|1|-0.00791|15.06|-0.16099|8|-0.21019899798538|17|34.56|-0.02676|0.03334|0.031105690189104|0.056944932622695|132.73074261253|170.47312604192|190.15151861796|0.467|0.333|0.14328|45|12|0.0010764172479391|0.048600202916931|25.840000152588|2007-06-03|-0.20826|2020-03-01|0.27024|2020-05-31
2025-04-13 21:27:10|WEEKLY|03537|17727|/equities/courtois|CACALL|-124.99262677261|5|1.3308755908707||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|0.00084033787788974|0.025901873147599|152|2018-07-22|-0.40002|1992-03-08|0.39079|1996-04-21
2025-04-13 21:27:11|WEEKLY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-54.128636351599|14|2.7695449164754||0|0|-0.00339|47.36|-0.12778|13|-0.12778021221894|13|29.13|-0.00048|0.05125|0.020241612193495|0.10509311748277|41.982834651681|231.47483760612|576.15570647019|0.617|0.35|0.12817|60|23|0.0017826064735945|0.044790925610449|153.05000305176|2007-02-18|-0.30323|2020-03-15|0.34093|2020-06-07
2025-04-13 21:27:13|WEEKLY|03539|17647|/equities/fonciere-des-murs|CACALL|19.905474365165|36|1.0933574615686|0.4121|1|2|0.35103|22.9|0.00612|38|0.006117609014211|38|16.71|-0.05224|0.07841|0.061747607462348|0.10798138059055|338.03817307|862.71288271523|772.34402298275|0.462|0.344|0.10206|93|16|0.0032754310887351|0.036923259911894|30.422090530396|2017-04-16|-0.44139|2005-05-22|1.41195|2005-06-12
2025-04-13 21:27:14|WEEKLY|03540|943229|/equities/crcam-alp.prov|CACALL|-96.927696599812|1|3.3925655332707||1|0|0|85.87|0.11272|23|0.11272050645767|23|21.45|0.01363|0.0579|0.032103068298893|0.043892839692963|222.190491509|221.2406065017|131.9047692155|0.594|0.406|0.0906|64|20|0.00066698470502549|0.030354930808449|152|2006-06-04|-0.25827|2008-10-12|0.21667|2009-10-04
2025-04-13 21:27:16|WEEKLY|03541|943239|/equities/crcam-morbihan|CACALL|66.157713770933|17|3.9163488889884|0.0305|1|2|0|69.5|-0.04641|8|-0.046405213829147|8|29.83|-0.02539|0.01489|0.01145070495986|0.033192087047412|87.784231596324|161.98035290029|275.1385564935|0.559|0.356|0.1253|59|23|0.0010379448198198|0.038740197072072|112.5|2019-06-09|-0.16504|2020-03-15|0.21483|2009-10-04
2025-04-13 21:27:17|WEEKLY|03542|17729|/equities/crosswood|CACALL|10.325163485134|15|0.2524508590924|0.1604|1|2|0.11675|11|-0.12062|7|-0.033461945944429|11|13.5|-0.12173|0.00899|-0.051093922354275|-0.047147324920643|1.9308797228878|11.465415209521|30.574239268606|0.495|0.314|0.14939|105|22|0.0039874860335196|0.046308980446927|55.30899810791|1994-02-06|-0.625|2009-03-22|1.80303|2009-03-29
2025-04-13 21:27:18|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
2025-04-13 21:27:19|WEEKLY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|271.022851763|23|20.693831397282|0.4665|1|1|0.46653|291.4|0.28565|36|0.28564697256246|36|39.21|0.03615|0.09637|0.09689674660518|0.19342519377837|206.05149274889|679.73534689496|4019.3102606412|0.509|0.358|0.1936|53|21|0.002712680952381|0.059074147619048|323|2025-03-23|-0.2045|2020-03-15|0.47727|1986-04-27
2025-04-13 21:27:21|WEEKLY|03545|40314|/equities/dbv-technologies-sa|CACALL|0.61166983155221|3|0.21169905272779|0.1167|1|1|0.11667|1.206|-0.26722|15|-0.26721763031118|15|35.68|0.11211|0.26813|0.1335361875775|0.20573293809321|108.05457046999|129.72241984946|13.611738342757|0.579|0.421|0.32014|19|8|0.0015685441176471|0.11199167647059|86.639999389648|2017-10-15|-0.66767|2018-12-23|0.64952|2022-06-12
2025-04-13 21:27:22|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
2025-04-13 21:27:23|WEEKLY|03547|17679|/equities/adl-partner|CACALL|-35.982990672323|43|2.1109967000393|0.1552|-1|1|0.15517|29.4|-0.14474|18|-0.14473683137312|18|30.89|0.06663|0.1434|0.1330064344886|0.20705639743041|362.49416689233|420.028336194|308.11150893627|0.568|0.364|0.18646|44|17|0.0024827408993576|0.063851498929336|42.5|2024-06-09|-0.2922|2010-09-12|0.80152|2000-01-23
2025-04-13 21:27:24|WEEKLY|03548|17736|/equities/delta-plus-group|CACALL|-55.848286434432|42|3.8002620685168||0|0|0.35653|45.3|-0.10538|12|-0.10537919402696|12|31.05|0.02816|0.08217|0.091419928839111|0.1742040245909|441.10206520222|993.4187065484|476.84209723222|0.714|0.452|0.15357|42|18|0.0023079628252788|0.056401130111524|103|2021-08-22|-0.50215|2012-07-22|0.28125|2009-03-29
2025-04-13 21:27:25|WEEKLY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|4.8154382974776|46|0.46720595945695||0|0|0.00384|5.23|-0.15067|10|-0.15066620851593|10|41.49|0.26548|0.35356|0.25436059722958|0.33867006799811|2801.3662409806|1302.9736963284|104.60000038147|0.595|0.351|0.28878|37|18|0.0027146202531646|0.092118189873418|78|2001-06-17|-0.5334|2002-09-22|0.86667|2003-05-18
2025-04-13 21:27:26|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
2025-04-13 21:27:28|WEEKLY|03551|17738|/equities/diagnostic-medical|CACALL|0.76904677238378|9|0.10965487326947|0.0075|1|2|-0.03366|0.976|-0.2381|16|-0.2380952493584|16|35.13|-0.30916|0.1973|-0.025519490110157|0.49757097114664|-758.92656434997|203.07037036601|8.8716790157232|0.487|0.308|0.3202|39|9|0.0061818867924528|0.10340494194485|11.14999961853|1998-06-07|-0.53846|1998-10-04|8.9993|2011-05-15
2025-04-13 21:27:29|WEEKLY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-751.33737309764|7|39.612457699213||0|0|0|630|0.16351|13|0.16351141439008|13|11.63|-0.06729|0.02095|-0.011180861461787|0.01948513613579|34.240876618276|152.17667911888|974.62872207404|0.459|0.311|0.07759|122|10|0.0028863157894737|0.024733670175439|800|2025-02-16|-0.19808|2009-03-29|0.24161|2014-05-04
2025-04-13 21:27:30|WEEKLY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-36.331555851988|80|2.4971852331335||0|0|0.43681|29.68|0.15996|78|0.15995533464982|78|43.25|-0.07249|0.02008|0.011927857977179|0.1403766726482|74.158679764394|185.70214724317|200.54054001807|0.625|0.375|0.18728|16|7|0.0017268741893645|0.057138443579767|62.400001525879|2023-06-18|-0.23246|2020-03-15|0.17593|2018-07-29
2025-04-13 21:27:31|WEEKLY|03554|17743|/equities/egide|CACALL|0.425869201452|23|0.117048706999|0.0335|1|1|0.03354|0.4899|0.10566|21|-0.16915182092972|15|40.12|0.45507|0.73012|0.97249402679028|1.9320002058283|1346.8400966907|3137.9631022863|4.9043946063413|0.697|0.333|0.33723|33|16|0.0024165824665676|0.12441136701337|488.94400024414|2001-01-21|-0.3795|2001-06-17|0.86623|2014-12-14
2025-04-13 21:27:32|WEEKLY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|96.206323435736|7|6.0880432064088|0.1015|1|2|0.08045|104.35|-0.09928|27|-0.099280968539073|27|39.43|0.12656|0.1997|0.23695180670955|0.37208409457188|11504.268427365|27512.98033632|13208.860207571|0.642|0.434|0.18339|53|19|0.0034747948473282|0.059634909351145|129.30000305176|2007-04-15|-0.26438|2020-03-15|0.40334|2007-03-25
2025-04-13 21:27:34|WEEKLY|03556|100156|/equities/ekinops-sa|CACALL|3.0298632875613|5|0.31361191731756|-0.1609|1|1|-0.16095|3.18|0.06994|55|0.095833343819336|41|36.41|-0.00275|0.10454|0.16187445084107|0.17268173464759|269.10566739735|200.56247211823|57.671383785945|0.588|0.353|0.28417|17|7|0.0014049438202247|0.094152295345104|15.598999977112|2014-01-12|-0.19786|2024-07-14|0.40247|2016-07-17
2025-04-13 21:27:35|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
2025-04-13 21:27:35|WEEKLY|03558|17644|/equities/electricite-de-strasbourg|CACALL|125.58632647577|16|4.8452292737959|0.1502|1|1|0.15021|134|-0.06881|26|-0.10599078341014|9|31.1|-0.01789|0.03379|0.011892627752679|0.055359168387291|101.49947894589|289.57280231541|1233.8858585286|0.552|0.373|0.11079|67|22|0.0018141305383516|0.037543649356837|188.89999389648|2006-12-17|-0.20317|2001-09-23|0.26754|1998-05-17
2025-04-13 21:27:36|WEEKLY|03559|17744|/equities/elect-eaux-madaga|CACALL|3.3533383806517|16|0.40262792061454||0|0|-0.11616|3.5|-0.05612|10|-0.056115365409477|10|24.66|-0.06367|0.07346|-0.013493521327825|0.02637710065738|34.373739549689|135.66820532595|50.695250559493|0.384|0.301|0.13788|73|11|0.0013650798898072|0.052782743801653|24.999000549316|1997-03-09|-0.31645|1997-07-20|0.55844|1993-07-25
2025-04-13 21:27:37|WEEKLY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-3.1517505282043|21|0.29591682334337||0|0|0.11699|2.37|-0.30358|5|-0.30358070796583|5|38.93|0.00092|0.07774|-0.040369849277834|-0.12874576451055|55.536542759467|37.275599379462|15.906039907623|0.5|0.429|0.33672|14|5|-0.00081548672566372|0.085669345132743|26.059999465942|2017-06-11|-0.34054|2024-11-24|0.48127|2022-07-31
2025-04-13 21:27:39|WEEKLY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|-22.180161004107|42|1.5978955411207|-0.0188|-1|1|-0.01879|20.6|0.10111|28|0.10111421875263|28|34.93|-0.01123|0.04848|-0.0037337730671167|0.079304924863021|86.459613010261|151.30439365067|161.5686304429|0.643|0.429|0.20644|14|7|0.002087|0.065012830188679|23.940000534058|2018-01-28|-0.31843|2020-03-15|0.36145|2020-05-03
2025-04-13 21:27:40|WEEKLY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-61.649376192934|38|6.1931248635872|0.4579|-1|1|0.45791|44.56|0.07148|13|0.071480006857697|13|32.4|0.07976|0.16358|0.17017108035638|0.26440012619743|669.31887152279|952.67774640526|85.708790026346|0.563|0.354|0.26234|48|22|0.0022683103015075|0.090754981155779|669.97998046875|2008-05-25|-0.24977|2008-10-12|0.44927|2008-11-30
2025-04-13 21:27:41|WEEKLY|03563|943352|/equities/erytech-pharma|CACALL|-1.4736414284986|88|0.27964243982677||0|0|0.82263|0.674|-0.44692|26|-0.44691836512402|26|38.14|-0.19713|0.11668|-0.037951153962115|-0.039619525630565|24.3087701831|24.964589961386|0.58710801992893|0.571|0.5|0.38919|14|3|-0.0029761835748792|0.11985626409018|402|2015-08-09|-0.53617|2025-03-23|0.96503|2017-04-02
2025-04-13 21:27:42|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
2025-04-13 21:27:43|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
2025-04-13 21:27:45|WEEKLY|03566|7042|/equities/esso|CACALL|113.77347768182|4|14.997159332182|-0.0594|1|2|-0.13581|127.9|1.22405|24|1.2240528870425|24|41.12|0.08983|0.16753|0.19706963857885|0.22367660314338|1702.2094410844|1370.1564984504|161.96023749376|0.529|0.431|0.17269|51|16|0.0013601238095238|0.061858371428571|244|2007-07-29|-0.23065|2022-09-18|0.46853|2022-01-23
2025-04-13 21:27:46|WEEKLY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.21456291115865|28|0.0067688728469163||0|0|0.23664|0.2|-0.13285|1|-0.15026045903115|2|12.87|-0.34412|0.26642|-0.039078223553001|0.01347657135469|0.027851406203808|6.0110622066358|1.220382856598|0.479|0.372|0.27925|94|7|0.050152425222312|0.058303516572352|48.707500457764|1994-08-14|-0.98507|2012-02-26|36.5|2016-02-07
2025-04-13 21:27:47|WEEKLY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-70.257706168198|5|4.3859019289096||0|0|0.2109|55.75|-0.05357|34|0.26776197874363|28|37.27|0.08124|0.1246|0.11055091756158|0.12935653741125|1781.1876512197|914.07267760654|799.85655205403|0.643|0.411|0.16769|56|29|0.0019374414155906|0.055754481109517|88.800003051758|2021-08-15|-0.21249|2008-11-23|0.25612|2008-11-30
2025-04-13 21:27:48|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
2025-04-13 21:27:49|WEEKLY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|121.65133756032|75|5.6645985793151|0.9134|1|1|0.91341|137|-0.17254|16|-0.17253981658586|16|37.69|0.03207|0.10531|0.19902071501953|0.20869370951847|208.88392688407|180.02113785223|698.97957823267|0.385|0.308|0.16146|13|3|0.0040191312056738|0.052742340425532|140.39999389648|2025-04-06|-0.11956|2020-03-22|0.1249|2020-03-29
2025-04-13 21:27:50|WEEKLY|03571|17752|/equities/europacorp|CACALL|0.34183835253405|9|0.053920675578042|-0.1111|1|1|-0.11111|0.4|-0.03448|17|0.040463861340357|7|34|-0.00908|0.05192|-0.062114634663112|-0.077688958414649|19.121904330978|24.975670919859|2.6887141887342|0.667|0.481|0.32644|27|16|-0.00094308855291576|0.09744681425486|15.53600025177|2007-07-15|-0.35193|2020-03-15|1.00712|2018-02-04
2025-04-13 21:27:51|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
2025-04-13 21:27:52|WEEKLY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|3.0809612884236|6|1.4457236562345|0.6919|1|2|-0.37275|3.66|-0.57703|18|-0.32638259218369|11|40.2|-0.02723|0.0719|-0.079430360821399|-0.041122978446744|21.111747504979|66.366758737307|30.65326812778|0.56|0.28|0.16497|25|11|0.0020484158415842|0.061064079207921|32.709999084473|2015-04-12|-0.29434|2025-03-23|3.86656|2025-03-09
2025-04-13 21:27:53|WEEKLY|03574|17737|/equities/digigram|CACALL|-0.70076912971366|197|0.11858971030192|0.8914|-1|1|0.89145|0.33|0.15849|28|0.15848722978587|28|24.56|-0.02896|0.20733|-0.09195956567915|-0.063196925497931|7.7577370855709|20.42358676899|0.77034052802206|0.438|0.354|0.23125|48|9|0.0018018981818182|0.085218894545454|48.250099182129|1997-07-13|-0.46429|2003-04-06|1.30769|2009-08-02
2025-04-13 21:27:55|WEEKLY|03575|7747|/equities/exel-industries|CACALL|-42.833336467597|36|2.2611124101787||0|0|0.27607|35.4|0.02301|37|0.023012600551791|37|30.76|0.03094|0.08764|0.08545079978764|0.14012763545927|514.74807369622|768.98658157668|175.24752568736|0.587|0.413|0.1535|46|16|0.0014342965517241|0.054819565517241|125.5|2018-01-14|-0.19545|2018-10-28|0.25674|1998-10-18
2025-04-13 21:27:57|WEEKLY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|180.88856166195|56|13.148321564532||0|0|0.73445|206.4|0.61475|68|0.61475409836066|68|15.98|-0.02204|0.05514|0.059169151198607|0.080713806100878|614.02542588651|920.10237936308|376.09327601927|0.444|0.333|0.10839|117|21|0.0028204987012987|0.035865387012987|600|2016-01-03|-0.89762|2016-06-12|0.40496|2009-01-11
2025-04-13 21:27:58|WEEKLY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-9.4750146196357|2|1.2403381442385||0|0|0.0711|5.618|-0.45782|7|-0.45782160433586|7|33.77|0.01569|0.10153|0.073527446268947|0.10477727225384|171.42697502743|218.93888709634|94.563205604221|0.677|0.435|0.23003|62|28|0.0016952887828162|0.075405455847255|69.764999389648|2018-05-27|-0.29289|2022-03-06|0.45999|2003-06-01
2025-04-13 21:27:59|WEEKLY|03578|17758|/equities/fauvet-girel-ets|CACALL|-6.9837190947189|5|0.56235416701818|0.0089|-1|1|0.00893|5.55|1.11141|8|1.1114082832563|8|7.73|-0.27085|0.17774|-0.019511860861015|0.044623574195318|2.8006680022234|58.947504905521|1027.7777722588|0.479|0.344|0.16089|96|5|0.030731072386059|0.03584836461126|18.200000762939|2018-04-01|-0.9192|2018-07-01|15.45714|2018-04-01
2025-04-13 21:28:00|WEEKLY|03579|17756|/equities/faience-sarreguem|CACALL|-15.31657014099|30|0.37219011057504||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|0.0083738337182448|0.038411531947652|174.10000610352|1987-11-29|-0.56571|2004-10-31|1.33126|2004-06-20
2025-04-13 21:28:01|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
2025-04-13 21:28:03|WEEKLY|03581|943348|/equities/fermentalg|CACALL|-0.45624113408553|44|0.049163715136802|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|-0.0023160034904014|0.10530673647469|9.3819999694824|2014-04-27|-0.22809|2020-03-15|0.96005|2024-02-04
2025-04-13 21:28:04|WEEKLY|03582|17760|/equities/fiducial-office-solutions|CACALL|-27.507205808012|26|0.10094525917266|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|0.0004764639905549|0.0081156670602125|50.599998474121|2003-02-02|-0.31034|1993-02-21|0.20832|1993-03-07
2025-04-13 21:28:05|WEEKLY|03583|17761|/equities/fiducial-real|CACALL|173.12981091767|12|2.4874669184857|-0.0223|1|1|-0.02235|175|-0.02151|21|0|53|18.49|0.01265|0.08503|0.051911349897401|0.090114683357606|826.09221828598|1744.1399772772|3371.8689416301|0.624|0.43|0.06911|93|26|0.0029498093587522|0.021528474870017|202.5|2017-04-23|-0.28724|1992-01-12|0.82092|1991-08-18
2025-04-13 21:28:06|WEEKLY|03584|943357|/equities/figeac-aero|CACALL|-10.192704215894|2|0.8542347004845|0|-1|1|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|0.18541|20|9|0.00094634974533107|0.067548013582343|26.200000762939|2015-12-06|-0.29545|2020-03-15|0.33398|2020-05-31
2025-04-13 21:28:07|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
2025-04-13 21:28:09|WEEKLY|03586|40307|/equities/louest-africain|CACALL|14.201713309883|2|0.96609537263744|0.7017|1|2|0.44355|17.9|3.73997|8|3.7399723595499|8|8.89|-0.05951|0.47595|0.35721554184239|0.43332497003775|4108.2829037929|14004.990897199|57.276331611825|0.416|0.366|0.13059|101|4|0.02040935483871|0.032139899888765|60|2023-03-12|-0.7541|2004-09-05|2.38182|2001-07-15
2025-04-13 21:28:09|WEEKLY|03587|17763|/equities/financiere-marjos|CACALL|0.084119203208398|1|0.0046269314095341||0|0|0|0.098|-0.16923|4|-0.169226890996|4|14.96|-0.15189|0.07849|0.012935290663499|0.061506294111703|22.710884790495|127.54785008422|0.78954575048587|0.438|0.326|0.19779|89|13|0.010724154770849|0.05845475582269|18.204500198364|1994-02-13|-0.95349|2013-12-08|1.83003|2008-08-24
2025-04-13 21:28:10|WEEKLY|03588|17764|/equities/finatis|CACALL|-1.4404633310876|46|0.023487775439727||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|-0.00011759630200308|0.037274982023626|165.85000610352|2007-06-24|-0.52397|2024-03-10|0.72174|2021-02-07
2025-04-13 21:28:11|WEEKLY|03589|17765|/equities/fipp|CACALL|-0.1475575537353|15|0.015273054612491|-0.0595|-1|1|-0.05948|0.1229|1.2063|186|1.2063021988138|186|14.64|-0.1479|0.14686|0.075725154034763|0.15243416883152|-9.1699723823058|1079.967873677|18.180473650602|0.418|0.336|0.1733|110|8|0.0083808805418719|0.069122666256158|4.5651998519897|2007-06-03|-0.70118|2009-03-08|1.46469|2006-12-03
2025-04-13 21:28:13|WEEKLY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-32.51080898231|37|2.4036029305251||0|0|-0.0053|26.54|0.27093|39|0.44919173347159|40|36.25|0.02117|0.11543|0.089169422974679|0.28160755107289|133.20125544019|161.44266438|131.25619098315|0.313|0.125|0.22033|16|4|0.0018822077922078|0.073214707792208|106.59999847412|2018-01-14|-0.33087|2020-03-15|0.28167|2014-03-02
2025-04-13 21:28:15|WEEKLY|03591|17767|/equities/fonciere-7-invest|CACALL|0.39955943605045|13|0.0096291515456119|0.0129|1|2|0|0.4|0.55389|2|0.55389294093875|2|8.71|-0.55989|0.12002|-0.1114836304931|0.060731709249295|-0.0010003479023951|4.397150729034|20.779221603572|0.562|0.342|0.27354|73|5|0.057199645061728|0.042754043209877|9.8000001907349|2011-07-24|-0.92715|2012-07-08|8.375|2012-09-23
2025-04-13 21:28:17|WEEKLY|03592|17768|/equities/fonciere-atland|CACALL|-45.96827868256|41|1.313991720625|0.0812|-1|1|0.0812|43|0.22065|30|0.22064893061493|30|13.07|-0.08509|0.04728|-0.0023603440879183|0.03756565104345|-5.9780533232826|218.47800157832|71.215633056202|0.545|0.409|0.0965|110|20|0.0029894113667118|0.025466732070365|115|2006-03-05|-0.80304|2015-08-23|1.11001|2001-07-22
2025-04-13 21:28:17|WEEKLY|03593|17769|/equities/fonciere-euris|CACALL|-0.16325499616785|153|0.0014183339235648|0.9841|-1|1|0.9841|0.159|0.06641|36|0.066408650383545|36|22.68|-0.04827|0.03718|0.00010059759365645|0.0010668934739929|45.484853294853|52.111177116812|0.43755844824244|0.512|0.369|0.12059|84|25|-0.0008157656781721|0.040202902284881|154|2001-07-15|-0.65|2023-08-20|0.45455|2024-02-04
2025-04-13 21:28:19|WEEKLY|03594|17770|/equities/fonciere-inea|CACALL|31.527169999162|14|1.3791641154852||0|0|0|34.2|0.0087|44|0.11283179427127|59|34.96|-0.01169|0.0161|-0.014341176659973|-0.015667242986064|77.828856993857|84.130638353156|84.653464037698|0.556|0.333|0.0834|27|11|3.128526645768E-5|0.029119153605016|45.576000213623|2022-06-19|-0.08633|2020-06-21|0.10082|2009-01-11
2025-04-13 21:28:20|WEEKLY|03595|17771|/equities/fonciere-lyonnais|CACALL|74.843592203459|59|2.0620340292165||0|0|0.0932|77.18|-0.06588|54|-0.06588233498966|54|28.72|-0.01636|0.0443|0.024743853865147|0.075554086128287|92.997228091672|357.72327254762|787.95303424212|0.535|0.394|0.13659|71|20|0.0016683118741059|0.043357477348593|93.599998474121|2021-08-15|-0.18508|2020-03-22|0.4902|2021-06-06
2025-04-13 21:28:22|WEEKLY|03596|17680|/equities/fonciere-paris-nord|CACALL|0.31161737514796|3|0.085833306861112||0|0|-0.23466|0.424|-0.08627|43|-0.51658766273057|4|21.39|-0.14647|0.27051|0.22087844626585|0.2776401122946|360.73311100928|540.01299034768|0.10162294428018|0.567|0.388|0.27101|67|12|0.045203163763066|0.18127225783972|7526.3100585938|2002-01-27|-0.99|2012-07-08|43|2012-08-26
2025-04-13 21:28:23|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
2025-04-13 21:28:24|WEEKLY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|928.52038728073|6|18.82653757309|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|0.010288410931174|0.022739645748988|1200|2024-10-06|-0.66173|2004-05-02|2.44417|2004-04-25
2025-04-13 21:28:25|WEEKLY|03599|17777|/equities/frey|CACALL|-28.79319560718|11|0.36439859930504||0|0|0|27.8|-0.03898|14|-0.038976659343243|14|16.24|0.00074|0.0289|0.027417177362054|0.031745512522838|182.69218517328|172.06900331303|159.84360004593|0.481|0.37|0.04968|54|12|0.00082685456595265|0.016111183765502|34.939785003662|2020-01-26|-0.15103|2011-07-17|0.24939|2014-03-02
2025-04-13 21:28:27|WEEKLY|03600|17778|/equities/fromagerie-bel|CACALL|542.16828848377|76|2.6105705054097|0.8583|1|2|0.82119|550|-0.07277|13|-0.072773372153613|13|34.89|0.01865|0.07066|0.081471464898895|0.17116069947484|312.57729697503|609.3873353909|1620.5068422342|0.528|0.302|0.14159|53|18|0.0021197557172557|0.042745181912682|625.98999023438|2017-07-09|-0.145|2008-02-17|0.24429|2021-10-10
2025-04-13 21:28:28|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
2025-04-13 21:28:29|WEEKLY|03602|7709|/equities/gaumant|CACALL|-88.857146781577|106|3.912309367042||0|0|0.1701|80.5|-0.01271|50|-0.078125|16|30.11|0.01454|0.07971|0.063239268032597|0.13736967200849|270.13382349282|895.75653279657|295.19618133003|0.606|0.394|0.14254|66|23|0.0013480210325048|0.048837098470363|154|2018-06-17|-0.20927|2000-12-24|0.37447|1987-04-19
2025-04-13 21:28:31|WEEKLY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|128.36737132201|21|11.426244402357|-0.0801|1|1|-0.08009|129.8|0.08842|46|0.088423015929648|46|37.33|0.06241|0.10522|0.094569871508804|0.2028285644626|169.8736581231|198.17279683555|276.17021925906|0.667|0.333|0.18818|15|10|0.0027960517241379|0.06337075862069|160.60000610352|2025-03-02|-0.26342|2016-02-07|0.15746|2025-02-23
2025-04-13 21:28:32|WEEKLY|03604|17779|/equities/gea|CACALL|75.15965881475|11|4.1612111025509|0.1226|1|2|-0.01676|88|0.10648|55|0.10647569069084|55|32.57|0.02435|0.08129|0.085119243793105|0.14314217764454|317.24250464022|782.03552122524|414.89865062947|0.571|0.449|0.13097|49|16|0.0018661643835616|0.049966114570361|120|2020-08-30|-0.24479|2001-09-16|0.26728|2009-06-07
2025-04-13 21:28:33|WEEKLY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-95.397729099328|21|4.065909445463|0.105|-1|1|0.10496|84.85|-0.06912|11|-0.06911590582236|11|41.58|0.05325|0.09406|0.092747994551288|0.12678502955312|519.83783703496|496.21331331719|454.2291064664|0.54|0.36|0.14518|50|22|0.0013423630300143|0.044659237732254|183.60000610352|2020-02-23|-0.26666|2008-10-12|0.29415|2009-05-10
2025-04-13 21:28:35|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
2025-04-13 21:28:36|WEEKLY|03607|976469|/equities/geneuro-sa|CACALL|-0.19153719079921|41|0.04301239693307||0|0|0.63721|0.078|-0.85948|25|-0.85947711921786|25|26.75|-0.16937|0.06891|-0.23213344254508|-0.25530217535434|2.8371407650138|2.9763756163465|0.6377759977828|0.563|0.5|0.2714|16|6|-0.0017066666666667|0.11979087606838|12.920000076294|2017-08-20|-0.87278|2024-06-30|1.10744|2024-12-15
2025-04-13 21:28:37|WEEKLY|03608|19720|/equities/genfit-sa|CACALL|-3.9654990309978|19|0.34216637990557||0|0|0.19022|2.98|-0.10252|5|-0.10252231320334|5|26.03|-0.1208|0.07358|-0.024292972459787|-0.0099623763734547|11.739959480271|19.047429811806|20.052486419719|0.611|0.444|0.2974|36|14|0.0022444816753927|0.1069244921466|68.52799987793|2015-02-22|-0.74125|2020-05-17|0.87557|2012-02-05
2025-04-13 21:28:38|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
2025-04-13 21:28:39|WEEKLY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.33142331664037|110|0.045956995857572||0|0|0.89966|0.235|-0.32507|30|-0.32507204947564|30|28.92|-0.22039|0.12468|-0.01921849933141|-0.01921849933141|59.170800998308|59.170800998308|2.84848484126|0.333|0.333|0.38141|12|2|-0.00051208333333333|0.14789317982456|10.819999694824|2016-09-04|-0.69583|2023-04-23|1.23818|2019-12-15
2025-04-13 21:28:41|WEEKLY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-16.704831458929|14|0.64577596476711|-0.0436|-1|1|-0.04356|15.69|0.04259|20|0.042587044306861|20|32.61|-0.05221|0.02196|0.01075866353841|0.048829448191966|98.48792514196|127.90600373311|131.64959967365|0.321|0.25|0.16737|28|5|0.0013247084233261|0.058628747300216|20.129999160767|2022-07-24|-0.29101|2008-10-12|0.42671|2009-09-13
2025-04-13 21:28:42|WEEKLY|03612|7573|/equities/gl-events|CACALL|17.206938363046|8|1.4656397098236|-0.0309|1|1|-0.03086|18.84|-0.02966|48|0.085324232452203|26|41.33|0.11641|0.18423|0.14577403746215|0.25932353650549|577.92201007518|734.24154094746|349.53618959683|0.636|0.364|0.21308|33|18|0.0022728227571116|0.066862479941648|52|2007-11-04|-0.39141|2001-09-23|0.26439|2001-12-30
2025-04-13 21:28:43|WEEKLY|03613|17899|/equities/graines-voltz|CACALL|-21.889019540635|20|1.5716730924738||0|0|0.11275|18.1|0.19184|45|0.19183673469388|45|34.87|0.06316|0.16269|0.2080598101119|0.38739647554482|1016.3479955309|2403.9778274301|156.22302511803|0.5|0.316|0.17972|38|8|0.0022689732142857|0.058068735119048|180|2022-01-23|-0.30757|2023-04-02|0.38662|2011-02-20
2025-04-13 21:28:44|WEEKLY|03614|7162|/equities/groupe-crit|CACALL|55.026686642573|3|3.7419936257584||0|0|-0.13081|59.8|-0.07837|19|-0.058997103755935|5|33.12|0.08321|0.18957|0.19703972342208|0.30841396652327|1390.1844815475|2418.4012074687|996.66665395101|0.634|0.439|0.18346|41|14|0.0032992941176471|0.068144794117647|95|2018-04-15|-0.3301|2008-10-12|0.38595|2002-11-03
2025-04-13 21:28:45|WEEKLY|03615|7214|/equities/flo-groupe|CACALL|19.884121512575|16|0.37195949580835|0.3441|1|2|0.00962|21|-0.35646|42|-0.070666688861269|55|43.69|0.02109|0.09685|-0.032919833700201|0.036940719663103|5.4157092644436|53.252609486119|7.9681822966259|0.724|0.483|0.27035|29|19|0.00038398595943838|0.08309903276131|512.8505859375|1998-05-31|-0.41481|2017-04-30|1.10661|2017-06-18
2025-04-13 21:28:47|WEEKLY|03616|17650|/equities/groupe-gorge|CACALL|28.128040780776|9|4.3426788976377|1.0502|1|2|0.76774|41.1|-0.27188|43|-0.090178936260988|13|29.87|0.03266|0.11895|0.11592541177765|0.21057566473577|321.3816475103|873.34420756722|464.98472276064|0.681|0.426|0.19754|47|19|0.0028337960339943|0.068351657223796|42.450000762939|2025-04-13|-0.26371|2016-11-06|0.64602|2003-10-26
2025-04-13 21:28:48|WEEKLY|03617|17798|/equities/irdnordpasdecalai|CACALL|43.40294597182|9|0.26568493037315|0.8916|1|2|0.02994|44.2|-0.74027|31|-0.02721895556901|7|33.57|0.00968|0.09908|0.043700500947759|0.10611557212453|100.95135379812|557.83598822237|138.06459938529|0.51|0.408|0.10047|49|11|0.0011280762250454|0.033808814277072|44.200000762939|2022-11-20|-0.21681|1992-11-22|0.86628|2022-10-16
2025-04-13 21:28:49|WEEKLY|03618|17780|/equities/groupe-j.a.j|CACALL|1.1171968176521|10|0.040934397294895|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|0.002292636127917|0.062094036300778|9.1470003128052|1998-07-12|-0.45968|2020-03-29|0.64179|2020-04-05
2025-04-13 21:28:50|WEEKLY|03619|7529|/equities/groupe-open|CACALL|30.575215246605|55|1.0007092574841|1.1069|1|1|1.10692|33.5|-0.11189|6|0.30285920211363|30|41.03|0.19407|0.33002|0.33654422041438|0.49459917936126|816.17601031209|1161.4507411024|604.47493877349|0.483|0.345|0.22607|29|8|0.0031667363344051|0.075040651125402|37.950000762939|2018-03-25|-0.22859|2000-03-26|0.51221|2000-02-13
2025-04-13 21:28:51|WEEKLY|03620|7108|/equities/groupes-partouche|CACALL|-20.124973840585|10|0.78332442279355||0|0|-0.01724|17.7|-0.1831|17|-0.18309858019828|17|35.34|0.01323|0.09534|0.078234557844338|0.02615944119438|249.75926832028|103.15252453103|38.418964405432|0.455|0.386|0.19489|44|11|0.00085771099744245|0.071032576726343|203.12300109863|2004-05-23|-0.27921|2008-12-14|0.33885|2009-03-29
2025-04-13 21:28:53|WEEKLY|03621|17651|/equities/pizzorno-environnement|CACALL|-72.203879564377|7|4.4917989894845||0|0|0.05105|63.2|0.13342|58|0.13342020806847|58|39.38|0.11954|0.18357|0.15222652820508|0.20264751880761|549.29350789227|445.8269435995|224.91103169029|0.654|0.423|0.15504|26|11|0.0016669029126214|0.054974485436893|91.599998474121|2024-06-16|-0.17838|2008-01-20|0.21333|2008-08-03
2025-04-13 21:28:54|WEEKLY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|-97.841392085821|42|7.6971306952738||0|0|0.19979|76.5|0.10753|30|0.10753378377383|30|35.47|0.04141|0.09671|0.07597524606666|0.14330572201081|330.46870910373|529.92454906069|2243.4017030637|0.5|0.31|0.17885|58|24|0.0024136749285033|0.060173956148713|159.90910339355|2018-01-21|-0.25395|1998-09-06|0.22553|1986-04-06
2025-04-13 21:28:55|WEEKLY|03623|17746|/equities/emme|CACALL|-2.1418909561945|2|0.14559698542996||0|0|-0.06195|1.8|-0.09417|26|-0.094165821708293|26|23.06|-0.21838|0.17222|-0.12683630719402|0.13877279327188|-0.018469800731588|160.49861242881|19.999999470181|0.558|0.308|0.29746|52|19|0.0088497083333333|0.073627583333333|11.975999832153|2007-02-04|-0.67188|2012-03-18|6.27273|2012-03-11
2025-04-13 21:28:56|WEEKLY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|-26.233177933123|23|2.5019534447867||0|0|0.33735|19.78|0.45077|40|0.45076772712259|40|38.92|0.06745|0.15311|0.15520218688344|0.21859496486125|1106.400303226|1417.2016116789|301.52440334115|0.519|0.385|0.18571|52|17|0.0017033137829912|0.06279899315738|90.639999389648|2017-04-02|-0.24581|2025-03-30|0.33516|2015-08-02
2025-04-13 21:28:58|WEEKLY|03625|17781|/equities/guillemot-corp|CACALL|-6.7258786929369|10|0.54695955159663||0|0|0.10526|5.1|-0.31061|5|-0.13417139756189|17|42.69|0.12518|0.23109|0.27847742447065|0.33016540217883|579.93225204174|223.37778945067|22.686328465969|0.625|0.375|0.32387|32|13|0.0025770254545455|0.10809562181818|76.38020324707|2000-03-12|-0.55224|2002-07-28|1.07146|2002-08-04
2025-04-13 21:29:00|WEEKLY|03626|7032|/equities/haulotte-groupe|CACALL|2.4446293528182|48|0.21540009219132|-0.0146|1|1|-0.0146|2.7|0.06485|34|-0.28868067977806|17|40.24|0.40199|0.46673|0.53323476639426|1.1272199935136|2325.1273005887|2426.9175297971|197.94722296971|0.667|0.303|0.25773|33|17|0.0028192872727273|0.092251287272727|33.779998779297|2007-07-15|-0.25234|2002-10-27|0.4625|2000-02-06
2025-04-13 21:29:01|WEEKLY|03627|7693|/equities/maisons-france|CACALL|24.000139840089|31|1.9871971470015|0.0639|1|1|0.06388|24.15|-0.18229|13|0.17667983698807|31|46.89|0.30261|0.38182|0.08830284338413|0.13567866865824|183.95055009174|213.86598961964|455.66035376278|0.593|0.333|0.19889|27|12|0.0023422608024691|0.061606026234568|69.639999389648|2007-06-17|-0.20863|2020-03-22|0.38333|2001-11-04
2025-04-13 21:29:02|WEEKLY|03628|7202|/equities/highco|CACALL|2.7203002263189|4|0.2001689189621|0.1025|1|2|-0.02244|3.05|0.34454|94|-0.077519308209065|18|33.47|0.04603|0.13101|0.082748526477234|0.10851030726733|246.59663374021|200.56757661348|30.123456319173|0.6|0.378|0.21325|45|19|0.00084884029158383|0.067794128561961|45.423999786377|2000-03-19|-0.51359|2011-07-03|0.51104|2000-02-27
2025-04-13 21:29:03|WEEKLY|03629|17851|/equities/public-systeme-hopscotch|CACALL|-18.582733407105|28|1.1192445008242|0.1462|-1|1|0.14615|16.65|-0.05105|25|-0.051049545250593|25|23.6|-0.03259|0.07272|0.058687487339111|0.12199848565822|136.29134638463|278.65358195131|206.44761915461|0.466|0.31|0.16321|58|17|0.0020121991404011|0.054285415472779|25.700000762939|2024-06-09|-0.30028|2020-03-15|0.50954|2000-02-13
2025-04-13 21:29:04|WEEKLY|03630|17787|/equities/hotels-de-paris|CACALL|-1.6110426488802|33|0.16769107270711||0|0|0.30804|1.55|0.00846|9|0.0084600277331661|9|24.5|-0.06276|0.02945|-0.089773958523973|-0.016516871910405|7.4533499367635|51.73440952236|10.839160361134|0.438|0.25|0.19485|48|8|0.00094115894039735|0.06451392384106|14.85000038147|2001-02-25|-0.28636|2020-11-15|0.43791|2020-11-01
2025-04-13 21:29:06|WEEKLY|03631|1174519|/equities/hydrogene-de-france|CACALL|4.5222289262289|9|0.83574494970261|0.007|1|2|-0.26579|5|-0.21945|12|-0.21945436708156|12|38|0.09165|0.15554|-0.20056187054018|-0.20056187054018|63.87474815|63.87474815|15.527949942643|0.4|0.4|0.17527|5|2|-0.0075601515151515|0.071285050505051|35.200000762939|2022-03-13|-0.20093|2025-04-06|0.5167|2025-02-16
2025-04-13 21:29:06|WEEKLY|03632|1175169|/equities/ippo|CACALL|-9.5423533432783|6|0.34745111442611||0|0|0.03409|8.5|||-0.21945436708156|12|18|-0.10648|-0.02525|0|0|100|100|85.085087034478|0|0|0.07522|2|0|-0.0032475609756098|0.022087317073171|10.5|2022-05-22|-0.1619|2022-05-29|0.09091|2022-06-05
2025-04-13 21:29:07|WEEKLY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-24.117140148172|18|1.5757135861746|0.1155|-1|1|0.11553|19.37|-0.11893|13|-0.11892930828318|13|22.22|-0.0139|0.10682|0.037696095434971|0.075101153929441|159.3340358987|415.39210299404|486.68343583934|0.545|0.352|0.12253|88|22|0.0024141328600406|0.044670360040568|145|2007-06-10|-0.2842|2008-10-12|0.47643|2001-12-30
2025-04-13 21:29:08|WEEKLY|03634|40319|/equities/id-logistics-sas|CACALL|-415.02716533348|28|26.759055111159||0|0|0.09799|336|0.33385|45|0.33385446237596|45|29.55|0.08701|0.13603|0.28324471553515|0.43439220021867|529.16115311911|662.72364715328|1581.1764705882|0.455|0.318|0.17286|22|6|0.0048983456425406|0.055144017725258|466|2024-08-25|-0.1375|2020-03-15|0.16|2018-04-01
2025-04-13 21:29:09|WEEKLY|03635|17789|/equities/idi|CACALL|69.001395671298|10|2.5326072170446|-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|0.0033074742930591|0.027332538560411|76.800003051758|2024-05-19|-0.40766|2004-09-05|0.51934|2004-10-10
2025-04-13 21:29:11|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
2025-04-13 21:29:12|WEEKLY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|25.746826550122|6|2.4646509643755|-0.178|1|1|-0.17805|26.96|0.02639|27|0.026394897313|27|34.28|0.02468|0.08659|0.11479648284353|0.16169068471888|1398.3774438083|1234.040267924|956.02835896066|0.541|0.361|0.18152|61|23|0.0020719704198473|0.062345663167939|87.800003051758|2018-02-04|-0.22473|2020-03-15|0.21092|1987-11-29
2025-04-13 21:29:13|WEEKLY|03638|17791|/equities/immob.-dassault|CACALL|47.460532275283|32|1.851840470003|0.0151|1|2|-0.01908|51.4|-0.08071|3|-0.080710146112249|3|21.65|-0.03098|0.03004|0.013490613019954|0.056475394670857|114.05079174049|464.87586512377|1144.2564636538|0.484|0.347|0.08891|95|22|0.0017763074712644|0.029628453065134|99.5|2020-02-23|-0.23295|2020-03-15|0.27259|1999-11-21
2025-04-13 21:29:14|WEEKLY|03639|17793|/equities/infotel|CACALL|37.391173370385|4|2.7433833006224|-0.0625|1|1|-0.0625|40.5|-0.13684|9|-0.13242007621208|15|34.95|0.14516|0.21223|0.29058619195255|0.43777076936564|3975.6746284561|3584.2321706934|754.18996020674|0.615|0.385|0.15688|39|18|0.0028274011713031|0.053838096632504|59.799999237061|2023-03-26|-0.27311|2001-09-16|0.64107|1999-11-21
2025-04-13 21:29:15|WEEKLY|03640|17795|/equities/innate-pharma|CACALL|1.5347418939728|16|0.22879524936537|-0.1262|1|1|-0.12615|1.704|0.19087|64|-0.11496605088094|40|35.07|-0.11097|0.07104|0.032040287135358|0.15034684795793|6.9144503221084|40.429881485941|35.499998509884|0.63|0.37|0.34306|27|13|0.0019556237006237|0.10557515592516|17.85000038147|2015-05-03|-0.4|2017-11-26|0.56452|2011-07-10
2025-04-13 21:29:17|WEEKLY|03641|7175|/equities/inter-parfums|CACALL|-43.977901086013|2|3.0093001076912||0|0|0.00903|35.675|-0.2397|36|-0.23970430496052|36|34.93|0.06073|0.13834|0.16916950212976|0.22410747913674|887.99033572284|1004.4783375333|6046.6103089571|0.478|0.37|0.18049|46|13|0.0036519278606965|0.058554788557214|61.979999542236|2023-04-23|-0.21194|2001-09-16|0.24934|2024-07-28
2025-04-13 21:29:19|WEEKLY|03642|17654|/equities/intexa-sa|CACALL|-2.693793402079|3|0.031264499148811||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|0.033539557069847|0.051687086882453|29|2011-01-23|-0.74586|2021-08-08|3.768|2008-09-07
2025-04-13 21:29:20|WEEKLY|03643|996538|/equities/inventiva-sa|CACALL|2.1063727554982|26|0.2701281997389|0.076|1|1|0.076|2.69|0.09747|18|-0.2418369435926|52|23.53|-0.26504|0.0433|-0.25300351794986|0.057018263664149|-98.95506948162|85.762985972342|32.409638498843|0.529|0.294|0.32503|17|7|0.0023499294117647|0.11584385882353|16.299999237061|2021-01-24|-0.52907|2019-02-24|1.44697|2020-06-21
2025-04-13 21:29:20|WEEKLY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-115.28023595051|2|6.1850778872304||0|0|0.08115|94.55|-0.13311|12|-0.13310864219527|12|33.6|0.00788|0.06388|0.098220794547778|0.12110393969801|253.46834768067|251.27751369036|394.12256754411|0.467|0.367|0.1777|30|8|0.0022529633300297|0.059311912784936|155.94999694824|2018-09-16|-0.28857|2020-03-15|0.17477|2020-04-26
2025-04-13 21:29:21|WEEKLY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|-48.925215422111|42|3.2285650309911|0.3124|-1|1|0.31239|40.5|0.16333|29|0.16333070705891|29|40.69|0.09549|0.1655|0.13985946121734|0.24491498978258|820.03324452274|972.31881455133|457.11062719373|0.75|0.438|0.18658|32|15|0.0024470960536113|0.06840399106478|68.199996948242|2024-06-02|-0.23758|2001-09-16|0.40946|2000-02-27
2025-04-13 21:29:24|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
2025-04-13 21:29:25|WEEKLY|03647|17802|/equities/jacques-bogart|CACALL|-6.2279897477063|37|0.38932993497558|0.2178|-1|1|0.21779|5.1|-0.12601|11|-0.12600536895627|11|22.16|-0.04574|0.0552|-0.009792787108383|0.0062708283551007|36.948564001498|74.267553840526|150.88756603418|0.554|0.392|0.15706|74|21|0.0023817959427208|0.051819725536993|14.710000038147|2016-08-28|-0.37727|1998-12-13|0.36986|2009-05-10
2025-04-13 21:29:26|WEEKLY|03648|14169|/equities/jacquet-metal|CACALL|16.457309208381|6|1.5011763340649|0.0204|1|2|-0.12264|18.6|-0.41522|7|-0.13111109203762|30|28.38|0.05496|0.1378|0.066305941855672|0.10463856255746|287.88225645594|451.80916511311|508.33563237744|0.551|0.333|0.18354|69|23|0.0021889556800815|0.064038700967906|38.819999694824|2007-07-15|-0.29287|1993-03-07|0.34562|1994-01-16
2025-04-13 21:29:27|WEEKLY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|-17.40850691964|24|1.3319341191198||0|0|0.17291|14.35|-0.04932|45|-0.0493150475907|45|35.85|0.00878|0.05762|0.044420890497605|0.070412890438593|183.85070467441|213.92383292441|88.036816276916|0.765|0.471|0.20477|34|20|0.0011908293075684|0.071546433172303|41|2015-07-19|-0.36992|2001-09-23|0.48499|2020-11-15
2025-04-13 21:29:28|WEEKLY|03650|7096|/equities/kaufman-broad|CACALL|29.258630998662|28|2.0865586714437|-0.0879|1|1|-0.08793|30.6|-0.20251|16|-0.016698587446126|72|47.48|0.06439|0.16904|0.20627015550592|0.367695567403|416.35316849129|505.34914703403|266.31854648411|0.519|0.296|0.20369|27|11|0.0020988922841864|0.06329808250573|63.689998626709|2007-05-13|-0.26901|2020-03-22|0.81011|2009-05-03
2025-04-13 21:29:30|WEEKLY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|27.693151881439|127|1.2171491285776|0.3121|1|1|0.31208|29.64|-0.24245|19|0.17928660311184|43|38.08|0.01642|0.0713|0.036855094219851|0.070150498726406|180.61232038645|271.63159060097|391.02901963034|0.612|0.388|0.15877|49|22|0.0015783985943775|0.049621626506024|53.400001525879|2007-02-25|-0.36322|2020-03-15|0.63446|2020-11-15
2025-04-13 21:29:31|WEEKLY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|2.8165512673109|10|0.59637108645308|0.4728|1|2|0.40509|3.642|-0.17959|5|-0.17958625801414|5|50|0.04153|0.1449|0.083777701244317|0.099757175421082|140.6609798862|142.38382415851|10.861914979235|0.368|0.316|0.20344|19|5|-0.00079800834202294|0.066264358706986|42.173721313477|2020-02-23|-0.37187|2024-06-16|0.48766|2024-05-12
2025-04-13 21:29:32|WEEKLY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|-34.066326963711|6|1.9708981120015||0|0|0.09879|29.74|-0.07975|29|-0.079754616889939|29|27.6|0.01743|0.07754|-0.036224406317393|-0.040448214695512|82.390209597438|84.014204163927|131.01321044743|0.5|0.4|0.16412|10|4|0.0017603914590747|0.050877829181495|51.700000762939|2021-06-27|-0.16852|2020-03-15|0.19|2020-03-29
2025-04-13 21:29:32|WEEKLY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-27.557566456892|58|2.9199204331234|0.3788|-1|1|0.37881|25.5|-0.12104|38|-0.12103748267769|38|33.58|0.10749|0.23514|0.29688320446493|0.28745963069525|382.11063726713|282.32968130154|110.19879288073|0.583|0.5|0.2195|12|3|0.0022260652173913|0.084124673913044|68.900001525879|2022-08-28|-0.24016|2016-11-06|0.30719|2017-04-23
2025-04-13 21:29:33|WEEKLY|03655|17809|/equities/lacroix|CACALL|-10.082385709227|81|1.0674618649287|0.7944|-1|1|0.79439|6.6|0.00627|34|0.0062695566765663|34|25.95|0.04855|0.09452|0.085610746780442|0.1344127507044|574.04427477078|829.99971312091|47.482015005483|0.677|0.452|0.13641|62|28|0.00059467140319716|0.049362101835406|52.079391479492|2021-05-30|-0.18304|2020-03-22|0.33766|2004-01-25
2025-04-13 21:29:35|WEEKLY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|-22.263674492456|17|1.026592524594||0|0|0.00615|19.4|-0.024|45|-0.023999977111817|45|12.29|0.02202|0.06043|0.045738310098164|0.082983503719056|3075.5571432669|8171.5051885624|373.07692942535|0.596|0.385|0.07928|161|15|0.0019106018054162|0.060877181544634|61.270000457764|2000-03-12|-0.28369|2020-03-15|0.59007|1987-06-14
2025-04-13 21:29:37|WEEKLY|03657|7150|/equities/latecoere|CACALL|0.009752353594183|6|0.0032718779886411|0.2431|1|2|-0.16667|0.0145|-0.33603|2|-0.33603402430047|2|30.15|-0.01876|0.09954|-0.0086589661212812|-0.0047406259996431|16.006558393078|34.462354685887|0.056771687737631|0.552|0.343|0.2652|67|24|0.0016446222222222|0.070046138271605|79.0166015625|2006-02-05|-0.96974|2018-11-25|4.30504|2023-11-05
2025-04-13 21:29:38|WEEKLY|03658|7292|/equities/laurent-perriere|CACALL|-108.96602762251|78|4.3553433037767|0.1949|-1|1|0.19492|95|0.17413|67|0.17412935323383|67|45.36|0.06826|0.12186|0.050211250719523|0.12012453941314|136.01975021988|241.59977670518|267.60563380282|0.643|0.429|0.14441|28|14|0.0014059168522643|0.047039665924276|141|2023-05-14|-0.24018|2008-10-12|0.19802|2001-11-25
2025-04-13 21:29:39|WEEKLY|03659|7156|/equities/lmabert-dur-chan|CACALL|-73.253214574839|24|3.1937497905918||0|0|-0.08169|71.9|0.0055|50|0.0055013640151211|50|32.78|0.06856|0.11379|0.082218562818455|0.15209064623514|554.36286184639|981.34888801325|911.28013615423|0.674|0.435|0.11974|46|16|0.0021151012410189|0.044405127367733|79.5|2024-06-02|-0.17389|1998-10-04|0.22514|2003-05-18
2025-04-13 21:29:40|WEEKLY|03660|17814|/equities/lebon|CACALL|-93.969940469186|7|2.4899801563954||0|0|0.04715|86.9|-0.04681|28|0.10328642449487|38|26.81|-0.00364|0.03925|-0.00036240544985719|0.029393040039619|58.704508663334|167.73306382957|189.57242852665|0.59|0.372|0.10324|78|35|0.00081358130662852|0.037315050071531|220|2018-06-17|-0.17853|1990-08-26|0.27835|2000-03-05
2025-04-13 21:29:42|WEEKLY|03661|7211|/equities/lectra|CACALL|-30.692931196028|44|2.0274706560762||0|0|0.05128|25.9|0.69588|105|0.69587640066002|105|37.67|0.0917|0.18572|0.19910203068769|0.30313183104089|1006.2106754735|1332.1732109792|536.3429206666|0.522|0.348|0.25259|46|18|0.0028338682432432|0.07537661036036|44.849998474121|2022-04-03|-0.42727|2001-04-01|0.37794|1992-12-06
2025-04-13 21:29:43|WEEKLY|03662|7266|/equities/linedata-service|CACALL|-82.732904449853|1|4.377635325244||1|0|0|71|0.26786|81|0.26785714285714|81|30.93|0.03675|0.09707|0.13102043682227|0.21830652913767|900.11317492109|1522.7343114515|408.11635693218|0.595|0.381|0.18101|42|16|0.0021620246343341|0.061077505773672|87.199996948242|2024-12-22|-0.22398|2001-09-16|0.38235|2022-10-30
2025-04-13 21:29:44|WEEKLY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|24.610290195099|13|1.959971536697|0.0163|1|2|-0.03918|25.75|-0.0125|14|-0.012499968210856|14|24.68|-0.01684|0.05291|0.076176455803487|0.18414391642171|270.32897629246|1536.3254336462|1609.3749760184|0.52|0.307|0.18843|75|23|0.0028618142780462|0.062476725711219|47.575000762939|2017-10-08|-0.28211|2008-10-12|0.33152|2000-03-12
2025-04-13 21:29:45|WEEKLY|03664|17812|/equities/le-noble-age|CACALL|-26.446025853679|1|1.5653419512263||1|0|0|22.3|-0.13733|8|-0.13733079659658|8|40.96|0.10623|0.19076|0.20290779609629|0.31110443911818|198.85029766075|313.54002342362|218.62744758882|0.625|0.458|0.17482|24|11|0.001580518819939|0.053463916581892|68.599998474121|2017-06-18|-0.18345|2020-03-15|0.322|2006-07-16
2025-04-13 21:29:46|WEEKLY|03665|17852|/equities/quantel|CACALL|7.7652554197054|20|1.0762810410664|-0.0323|1|1|-0.03226|9|-0.20149|16|-0.20149252881555|16|42.88|0.1142|0.31019|0.29709733037996|0.4695023973094|558.40714307051|1405.1100811029|68.378667402053|0.545|0.394|0.23943|33|10|0.0027183263598326|0.086317419804742|25.795999526978|2006-04-09|-0.31004|2000-03-26|2.26624|2014-02-23
2025-04-13 21:29:48|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
2025-04-13 21:29:49|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
2025-04-13 21:29:50|WEEKLY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-3.519020788068|109|0.34634025633151||0|0|0.76543|2.28|-0.14544|16|-0.14544493193751|16|35.5|0.06434|0.14214|0.10606010157401|0.05256543957543|128.29569440011|101.29620414682|12.666666507721|0.4|0.3|0.25613|10|3|-0.0025685097192225|0.085159503239741|39.75|2017-10-29|-0.262|2020-03-15|0.29091|2019-01-13
2025-04-13 21:29:51|WEEKLY|03669|17817|/equities/malts-fco-belges|CACALL|805.9379108016|34|24.718030667616|0.2846|1|1|0.28462|835|-0.09244|32|-0.01281307841705|7|17.27|-0.04516|0.05324|0.019233000222675|0.070656486783212|130.47756748175|726.52195270457|1795.6989247312|0.544|0.359|0.09586|103|21|0.0031314790286976|0.031098112582781|940|2025-01-19|-0.33099|1999-11-14|0.39583|2001-01-14
2025-04-13 21:29:52|WEEKLY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-22.291561555493|2|1.9838538009685||0|0|-0.04229|16.76|-0.18054|10|-0.18054129876139|10|32.78|0.13571|0.22592|0.27346243684836|0.33731499166541|50575.727967355|45516.887861302|2043.902484765|0.625|0.484|0.19589|64|22|0.0030036874702239|0.068480562172463|48.700000762939|2007-07-15|-0.2591|2001-09-16|0.42308|2009-03-29
2025-04-13 21:29:54|WEEKLY|03671|7253|/equities/manultan|CACALL|97.033015563338|16|2.3223281455541|0.459|1|2|0.0396|105|0.43077|66|0.43076926011306|66|29.77|0.06802|0.13694|0.15474818162729|0.23921357288961|1869.2221087028|3999.0019988147|2671.7556798069|0.538|0.385|0.16838|65|22|0.0030541641025641|0.056337025641026|164.39999389648|2000-03-12|-0.22192|2000-07-09|0.61342|2022-10-30
2025-04-13 21:29:55|WEEKLY|03672|13175|/equities/belvedere|CACALL|-3.6013452351773|10|0.23736189120872|0.0997|-1|1|0.09971|3.07|1.26398|131|1.2639810827654|131|37.92|0.09424|0.26012|0.22191049942687|0.30275696049292|224.18137966348|493.61395621187|12.09137458465|0.605|0.395|0.28186|38|12|0.0020156344827586|0.096247917241379|196.66999816895|2006-12-10|-0.61333|2000-10-15|0.65158|2012-01-08
2025-04-13 21:29:56|WEEKLY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.17607171793593|77|0.029540572803265|0.8013|-1|1|0.80129|0.0922|-0.23066|38|-0.23065715030004|38|35.67|-0.12093|0.00966|-0.1211802119424|-0.17639769541689|12.326959263279|14.02976994505|0.52685716322492|0.611|0.5|0.38167|18|6|-0.0040206963788301|0.11191591922006|18.700000762939|2011-07-17|-0.44826|2025-04-06|0.514|2022-07-17
2025-04-13 21:29:57|WEEKLY|03674|7068|/equities/maurel-prom|CACALL|-5.8709012060977|2|0.53196707664651||0|0|-0.01034|4.298|-0.27331|13|-0.27330530958474|13|22.45|0.06827|0.18647|0.10778760009769|0.22372890823031|70.425072111934|1089.8382289274|1227.9999805859|0.576|0.391|0.16386|92|24|0.0031316021297193|0.062943901258471|18|2005-09-25|-0.47222|1989-11-05|0.51327|1989-06-18
2025-04-13 21:29:58|WEEKLY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-1.0189062970114|27|0.17646876531285||0|0|0.6955|0.514|-0.3281|30|-0.32809579528447|30|27.5|-0.01002|0.14825|0.10710588011159|0.10716012627549|79.585248396694|71.917413743375|5.0392157664807|0.5|0.45|0.30427|20|7|-0.0014284375|0.10880666666667|41.700000762939|2021-01-17|-0.47126|2025-04-06|0.65963|2020-06-21
2025-04-13 21:30:00|WEEKLY|03676|7363|/equities/media-6|CACALL|-13.024539875309|17|0.77484668868112||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|0.0013156093868282|0.057164299772899|16.388000488281|1998-07-12|-0.2622|2003-08-10|0.31818|2010-04-18
2025-04-13 21:30:01|WEEKLY|03677|1096116|/equities/medincell-sa|CACALL|-17.355731967772|8|1.4569106114192||0|0|0.05588|12.84|0.79598|58|0.79597813805364|58|33.2|-0.09089|0.14885|0.091140742039515|0.21680501206533|137.35720976432|233.5866348435|179.58041931925|0.7|0.5|0.30937|10|3|0.0053498820058997|0.096915781710914|20|2020-04-12|-0.38505|2022-04-24|1.31023|2020-04-12
2025-04-13 21:30:02|WEEKLY|03678|17823|/equities/memscap|CACALL|2.7672132038425|18|0.64130376774269|-0.3205|1|1|-0.32046|3.52|-0.03956|26|-0.039556960950886|26|46.38|0.08715|0.23877|0.19059895507489|0.29778020604782|143.52606343221|254.79468880052|15.974585910151|0.619|0.381|0.32917|21|10|0.00096978809283552|0.10553235116044|24.003999710083|2006-04-09|-0.46783|2011-11-20|0.45445|2022-12-11
2025-04-13 21:30:03|WEEKLY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|10.099833152421|3|0.53905015536309||0|0|-0.03538|11.18|0.16894|47|0.16894467416981|47|28.94|-0.04451|0.00073|-0.014909718300784|0.010103886175731|57.311710104334|93.669067934693|93.713327905996|0.571|0.429|0.16095|35|11|0.00069295566502463|0.052013911330049|24.559999465942|2015-03-29|-0.24976|2020-03-15|0.37166|2020-11-15
2025-04-13 21:30:05|WEEKLY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-23.790189930516|42|2.1967298814714||0|0|0.43925|17.86|-0.15852|19|-0.15852043155969|19|31.06|0.08219|0.14331|0.16657529909032|0.19960076665667|6443.3317734459|2541.6646899536|620.13888543955|0.606|0.409|0.19908|66|24|0.0023049402199904|0.066736571018651|83.730003356934|1998-06-14|-0.33452|2001-09-16|0.25156|1993-08-08
2025-04-13 21:30:07|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
2025-04-13 21:30:08|WEEKLY|03682|6946|/equities/m6-metropole|CACALL|12.602575019248|11|0.71760472305922||0|0|0.05968|13.14|-0.10208|11|-0.10208315267059|11|40.49|0.09238|0.14114|0.048894415374952|0.076893677479695|222.681542959|244.31336113029|265.45456261893|0.615|0.359|0.19753|39|15|0.0016883071113908|0.064834927627439|88|2000-03-12|-0.3094|2001-09-16|0.26806|2000-02-27
2025-04-13 21:30:09|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
2025-04-13 21:30:10|WEEKLY|03684|17659|/equities/financiere-moncey|CACALL|132.85611004221|40|10.219731995916|0.749|1|2|0.67429|134.78|-0.15827|4|-0.15151515151515|12|13.74|-2.2892|1.36222|0.050125871572393|0.1117911426424|418.48453399478|2474.3293582279|26955.999755859|0.457|0.318|0.1578|129|21|0.16660264900662|0.030559437086093|5600.0200195312|2017-08-20|-0.99023|2016-03-13|99.04223|2017-04-23
2025-04-13 21:30:11|WEEKLY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-69.334955427188|30|3.8416519870819|0.222|-1|1|0.22195|58.06|-0.02454|43|-0.024538825539982|43|46.7|0.03266|0.08247|0.072453119334229|0.082301505890497|220.3582442004|182.89797342845|187.93294188254|0.7|0.45|0.11556|20|13|0.0010829075804777|0.042055482866044|137|2022-01-09|-0.17981|2020-03-15|0.15332|2020-03-29
2025-04-13 21:30:13|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
2025-04-13 21:30:13|WEEKLY|03687|1156934|/equities/nacon-sa|CACALL|-0.73643883941164|31|0.082312951079974||0|0|0.48132|0.472|-0.41667|14|-0.41666662845856|14|29.5|-0.11629|-0.0732|-0.21238736830497|-0.41666662845856|44.524588924824|58.333|8.6131387083612|0.375|0.125|0.3023|8|3|-0.0065961654135338|0.10267733082707|8.5|2021-02-21|-0.28832|2020-03-15|0.2963|2022-12-04
2025-04-13 21:30:14|WEEKLY|03688|40322|/equities/nanobiotix|CACALL|-4.1476566562102|73|0.47027678968079|0.4434|-1|1|0.4434|2.95|0.23832|29|0.23831774087043|29|41.14|0.12908|0.22335|0.28306085036523|0.31334500904946|351.9245747599|279.24250378732|50.332708018479|0.571|0.429|0.37611|14|8|0.003385787037037|0.10484214506173|30.283000946045|2014-02-16|-0.48212|2023-04-30|1.49666|2014-02-16
2025-04-13 21:30:15|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
2025-04-13 21:30:16|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
2025-04-13 21:30:17|WEEKLY|03691|17833|/equities/neurones|CACALL|44.572654125045|25|2.4292656358334|-0.0497|1|1|-0.04974|44.9|0.03932|30|0.039320347926735|30|47.19|0.02883|0.1005|0.092755254581161|0.1568201265433|253.06012945467|290.55760613291|516.09198287639|0.519|0.333|0.16174|27|11|0.0020955855161787|0.055686671802774|52|2025-03-09|-0.28676|2000-10-15|0.34405|2000-12-31
2025-04-13 21:30:18|WEEKLY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|-111.59374538842|21|9.3856236928196||0|0|0.20057|84.5|0.25833|45|0.25833329700288|45|32.16|0.01542|0.06856|0.028303597988036|0.13481800528322|64.904780495627|294.01450040369|315.53397249216|0.711|0.368|0.23081|38|24|0.0025723188405797|0.079126449275362|147|2024-11-03|-0.34294|2001-09-16|0.25761|2008-11-30
2025-04-13 21:30:19|WEEKLY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-11.898090944999|7|1.1385302895683|0.1723|-1|1|0.17232|8.79|-0.14424|22|-0.14423851602434|22|33.19|0.0217|0.11317|0.074165135663962|0.13623432221636|139.52167814416|241.40157999961|49.801700576949|0.531|0.406|0.19356|32|10|0.00076284644194757|0.067920552434457|71.599998474121|2007-02-18|-0.33824|2008-10-12|0.21287|2009-02-01
2025-04-13 21:30:20|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
2025-04-13 21:30:21|WEEKLY|03695|951013|/equities/electro-power-systems-sa|CACALL|1.1960716335019|25|0.015976108178822|0.5726|1|2|0.16917|1.244|0.91204|85|0.91203780410727|85|43.36|0.13767|0.25076|0.21347669985618|0.33016515119299|259.44731618841|241.54123056162|17.899280463|0.636|0.364|0.3093|11|3|-9.9421157684632E-5|0.10325994011976|13.564335823059|2021-12-05|-0.59062|2023-09-03|0.7973|2024-06-16
2025-04-13 21:30:23|WEEKLY|03696|6972|/equities/nicox|CACALL|0.23423265348454|29|0.028507533661565|0.0651|1|2|-0.22295|0.237|-0.04631|16|-0.33012219079817|31|35|-0.00394|0.17636|0.21248995657311|0.25495332210012|225.16968236223|103.33366614317|0.88028823125952|0.595|0.378|0.32835|37|13|0.0008451776266062|0.10891235827664|181.73100280762|2000-03-12|-0.83049|2003-02-23|0.68637|2006-03-05
2025-04-13 21:30:24|WEEKLY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|-5.0554613985606|1|0.26832047826674||1|0|0|4.314|0.22314|63|0.22313586344097|63|49|0.08206|0.12202|0.096200218149943|0.067017979008573|168.13852164103|126.84077464539|62.251085664658|0.6|0.4|0.20493|10|5|0.00017355102040816|0.061176285714286|7.1500000953674|2015-12-06|-0.28817|2020-03-15|0.17956|2021-01-31
2025-04-13 21:30:25|WEEKLY|03698|1161787|/equities/nr-21-sa|CACALL|-34.48731053137|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
2025-04-13 21:30:26|WEEKLY|03699|7109|/equities/nrj-group|CACALL|-7.3200235284571|23|0.27860012439615||0|0|0.08101|6.58|0.00845|48|0.0084506962796425|48|42.43|0.00452|0.05309|-0.014014825170839|-0.016135748724906|67.160388520887|76.179980495729|13.708333174388|0.433|0.3|0.17082|30|8|-0.00063977606177606|0.05839128957529|59.5|2000-07-30|-0.2976|2001-05-20|0.32591|2001-11-18
2025-04-13 21:30:27|WEEKLY|03700|17835|/equities/oeneo|CACALL|-9.8457504977207|28|0.3652501659069|0.1463|-1|1|0.14629|8.52|-0.14701|20|-0.14700857222807|20|44.39|0.09416|0.15752|0.14615727241923|0.18978833538712|418.2092149859|441.69465715646|133.06263657963|0.5|0.361|0.19414|36|14|0.0015522953846154|0.066058984615385|28.191999435425|2000-08-06|-0.3871|2002-07-28|0.38261|2003-04-27
2025-04-13 21:30:29|WEEKLY|03701|17836|/equities/olgroupe|CACALL|-2.0242859337525|22|0.078095304098266||0|0|0.05208|1.82|0.10465|87|-0.080717518034818|53|46.15|0.0914|0.14302|0.10583122778124|0.084831821876214|211.18253940646|137.90170015457|15.038836695452|0.5|0.35|0.17973|20|9|-0.00099326271186441|0.055005995762712|12.501999855042|2007-02-18|-0.31333|2023-08-06|0.34489|2015-03-08
2025-04-13 21:30:30|WEEKLY|03702|17837|/equities/orapi|CACALL|-6.728712330458|34|0.10983930510209||0|0|-0.0906|6.5|0.36929|44|0.36929064625416|44|30.88|0.06483|0.1443|0.19621693653901|0.27392681119962|1648.7872238222|1456.978633822|110.6006493164|0.55|0.375|0.15681|40|14|0.0016234305993691|0.058210749211356|23.086999893188|2002-02-03|-0.37904|2016-03-06|0.63441|2020-01-26
2025-04-13 21:30:31|WEEKLY|03703|943319|/equities/orege|CACALL|0.30451703970319|15|0.036219933429617|-0.2312|1|2|-0.26714|0.31|-0.09577|42|-0.095774593024085|42|19.84|-0.00179|0.07411|0.077619322175251|0.073108081965692|442.37654170837|266.82330801664|14.28571389332|0.628|0.395|0.13412|43|10|0.00023092272202999|0.076439953863898|6.0729999542236|2014-06-22|-0.34884|2019-10-06|0.63594|2023-07-02
2025-04-13 21:30:32|WEEKLY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|7.3118201484713|8|1.7119539665989|0.1354|1|2|0.09723|10.314|-0.87113|2|-0.87113105179668|2|47.68|0.10811|0.24882|0.28797252245521|0.27078713460915|160.01801891025|98.870878066733|2.3104357568461|0.52|0.44|0.20864|25|8|0.0039094995829858|0.072166722268557|8238.4443359375|2020-02-23|-0.93167|2023-12-03|5.84984|2023-11-19
2025-04-13 21:30:33|WEEKLY|03705|949748|/equities/ose-pharma-international-sa|CACALL|-7.7226618565275|14|0.88088731094048||0|0|0.19556|5.43|0.78018|69|0.78018259979069|69|51|0.03552|0.20365|0.29646288670225|0.29646288670225|172.81003903852|172.81003903852|51.714284079415|0.4|0.4|0.30051|10|2|0.0015283556405354|0.10656474187381|15.800000190735|2021-02-28|-0.27143|2022-09-25|0.5624|2023-09-17
2025-04-13 21:30:35|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
2025-04-13 21:30:36|WEEKLY|03707|17665|/equities/paref|CACALL|-41.339504709579|44|1.1331657909346|0.1379|-1|1|0.1379|38.105|-0.0417|4|-0.041703126297062|4|43.73|0.04861|0.10712|0.092956406310955|0.070213753673204|222.20602773459|138.91594867023|56.034293289492|0.455|0.227|0.1208|22|8|-0.00012393034825871|0.03733176119403|95|2018-04-22|-0.12898|2011-08-07|0.22446|2017-02-12
2025-04-13 21:30:37|WEEKLY|03708|7159|/equities/parrot|CACALL|4.588481255104|21|1.3482689624842|2.0867|1|2|1.95935|7.28|0.41429|87|-0.15657514892874|7|41.7|0.15925|0.29587|0.36783621355254|0.36108219936459|896.37560798561|346.70367505985|41.767068745527|0.522|0.391|0.2617|23|7|0.0026988661899898|0.098599632277834|37.319999694824|2015-07-26|-0.60938|2018-11-25|1.02276|2018-12-02
2025-04-13 21:30:37|WEEKLY|03709|17844|/equities/passat|CACALL|-4.9742124636861|42|0.18140413230962|0.1712|-1|1|0.17117|4.6|0.08824|57|0.088235351866092|57|27.74|0.02313|0.13684|0.15213870282771|0.24120560500001|857.61475211715|1169.4579191853|74.735982905446|0.62|0.4|0.17404|50|23|0.001276337535014|0.060238816526611|18.440000534058|2003-12-07|-0.32072|2012-06-24|0.46429|2009-09-13
2025-04-13 21:30:38|WEEKLY|03710|17845|/equities/patrimoine-et-commerce|CACALL|20.96518388119|6|0.70290043218742|0.0749|1|1|0.07488|22.895|0.03054|32|0.030543248578135|32|21.96|-0.06103|0.0749|0.0092545597177308|0.022515504209151|52.678877856534|81.58179493858|8.2562525242854|0.544|0.333|0.19526|57|15|0.0029917979315831|0.049757708830549|305.81298828125|1998-03-29|-0.47257|2007-04-29|1.21495|2007-04-22
2025-04-13 21:30:40|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
2025-04-13 21:30:41|WEEKLY|03712|17846|/equities/perrier-industrie|CACALL|-87.934609481827|31|3.2782036692354||0|0|0.12357|76.6|-0.11451|7|-0.11451460393619|7|22.66|0.06124|0.12467|0.13769439325362|0.21871881669923|1031.3714569676|2293.980406174|2070.2702023497|0.605|0.421|0.12216|76|23|0.0026912157534247|0.039912996575343|113|2023-08-20|-0.25926|1991-12-15|0.46114|1996-11-17
2025-04-13 21:30:43|WEEKLY|03713|17759|/equities/ffp|CACALL|-81.800594338527|44|5.580178263411||0|0|0.34903|63.6|-0.12109|19|0.42930945185926|66|41.24|0.08036|0.14495|0.14702972627179|0.2381231776083|1418.8313423226|1961.2621044564|401.616548983|0.643|0.405|0.17254|42|18|0.001797814084507|0.06066258028169|134.19999694824|2022-01-09|-0.27322|2020-03-22|0.29788|1997-02-16
2025-04-13 21:30:44|WEEKLY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-41.732317703798|42|3.1671953492862||0|0|0.30863|36.85|-0.10269|12|-0.10269363858788|12|38.56|0.08004|0.13233|0.12508686658582|0.21283588790908|324.49830705458|515.93935387292|898.78047149427|0.656|0.438|0.18344|32|16|0.0026462980392157|0.055328784313726|124.19999694824|2021-01-24|-0.27018|2002-02-24|0.23558|2002-03-03
2025-04-13 21:30:45|WEEKLY|03715|6947|/equities/pierre-vacances|CACALL|1.28397636702|71|0.11607359901156|-0.1287|1|2|-0.16026|1.31|0.02937|31|0.029372220704212|31|38.7|0.05161|0.16884|0.14187983901412|0.16795904650596|363.4201332309|345.8524275995|32.668325885478|0.364|0.273|0.22034|33|4|0.00096312546399406|0.076640972531552|21.819999694824|2007-07-22|-0.29744|2020-03-15|0.70248|2022-08-14
2025-04-13 21:30:48|WEEKLY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-11.404276568957|2|1.0597588086353||0|0|-0.03844|8.645|-0.20435|11|-0.20435226332386|11|36.92|0.11701|0.21714|0.31955526572573|0.47694317560739|1786.5454470562|2471.9029289927|823.33341431997|0.521|0.354|0.21262|48|15|0.0026263564579808|0.071146790750141|42.209999084473|2018-05-27|-0.28846|2001-09-16|0.34615|2009-03-22
2025-04-13 21:30:49|WEEKLY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-1.4985195059264|2|0.14867316546322||0|0|0.02679|1.09|-0.27949|13|-0.27949046978961|13|36.71|0.26897|0.35184|0.42840301616325|0.6241339491605|7189.2846962569|1542.708849644|8.6043575492679|0.688|0.396|0.16022|48|23|0.00059431083380601|0.060106483267158|46.099998474121|2000-09-24|-0.87577|2012-02-26|0.30859|2025-01-05
2025-04-13 21:30:50|WEEKLY|03718|945688|/equities/poxel-sa|CACALL|0.088718637131394|12|0.11409378819905|0.7373|1|1|0.73734|0.549|0.19797|16|-0.32068964631322|41|40|-0.0262|0.04591|0.071404388541497|-0.14171088277332|122.84924328256|41.435322567051|7.6356052910487|0.846|0.385|0.45338|13|10|0.00090331450094162|0.13129209039548|17.739999771118|2015-02-15|-0.35288|2024-12-15|1.56542|2025-04-13
2025-04-13 21:30:51|WEEKLY|03719|17849|/equities/precia|CACALL|-30.813870653283|47|2.0421235510942|0.1832|-1|1|0.18317|24.505|-0.00516|22|-0.005158544983986|22|29.05|-0.03422|0.09373|0.0088436131851556|0.052656952623623|19.504605960854|57.311911821222|47.983159011552|0.621|0.414|0.13876|58|17|0.0012245233968804|0.042442449451184|143.85000610352|2016-02-14|-0.89898|2016-05-01|0.3|2004-05-23
2025-04-13 21:30:52|WEEKLY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.088381419982571|60|0.0099944257456239||0|0|-0.01212|0.0668|-0.47619|48|-0.47619048745366|48|54.09|0.05729|0.14758|0.036658023622323|0.054717949157415|38.053420477917|41.856018429888|0.46742702800099|0.636|0.409|0.36228|22|12|-0.0009657485988791|0.12184576461169|18.586000442505|2000-11-05|-0.30573|2009-06-28|0.63547|2002-10-20
2025-04-13 21:30:54|WEEKLY|03721|1009128|/equities/prodways-sas|CACALL|0.5410170956254|15|0.071246843305886|0.087|1|2|0.0098|0.618|0.21151|63|0.21151148426319|63|57|0.09389|0.22857|0.21151148426319|0.21151148426319|121.151|121.151|11.508379591866|0.143|0.143|0.25527|7|0|-0.0030794430992736|0.087364334140436|7.6900000572205|2017-05-28|-0.30233|2023-10-22|0.30726|2020-04-19
2025-04-13 21:30:54|WEEKLY|03722|17667|/equities/prologue-software|CACALL|0.21119529533481|48|0.025506215655823||0|0|0.01696|0.2339|-0.13522|13|-0.13521917225269|13|44.81|0.13947|0.29828|-0.036813835786257|-0.030067620229366|25.575983354865|45.262962793989|0.039379754029201|0.593|0.407|0.3394|27|10|-0.0012193158313445|0.11608787589499|3328.9680175781|2000-03-12|-0.78295|2007-01-21|1.00184|2012-11-04
2025-04-13 21:30:56|WEEKLY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|-18.083523087265|3|0.99205688612511|0.0303|-1|1|0.03026|15.38|0.05542|68|0.055424562783037|68|42.47|0.09085|0.15715|0.14990023232598|0.18653441602099|511.13974760203|360.65971396703|106.06896630649|0.594|0.406|0.20093|32|13|0.0011636811168259|0.066482850844967|117.44000244141|2007-06-10|-0.2589|2015-10-04|0.25059|2020-11-29
2025-04-13 21:30:56|WEEKLY|03724|6996|/equities/rallye|CACALL|-0.048091940469796|77|0.0012973136826555|0.9218|-1|1|0.92177|0.0442|-0.60649|2|-0.60648715455983|2|31.65|-0.01723|0.07667|-0.0026258315682443|0.0036200521095845|27.148557414808|55.864519125742|0.048200655281131|0.538|0.385|0.22071|52|13|0.00063683507549361|0.078081033681765|91.699996948242|1991-04-07|-0.68436|2023-07-02|2.73684|2023-11-05
2025-04-13 21:30:58|WEEKLY|03725|7659|/equities/general-sante|CACALL|-11.701064227312|28|0.64035483144694||0|0|0.24651|9.72|-0.14902|18|-0.14901899568397|18|50.25|0.03764|0.07114|0.10422404554747|0.092575189494021|408.70528794946|228.85254682469|55.419354080975|0.708|0.458|0.18123|24|13|0.00026526358475264|0.058491557177616|33.029998779297|2006-12-24|-0.26632|2007-12-23|0.30262|2008-11-16
2025-04-13 21:31:00|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
2025-04-13 21:31:01|WEEKLY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-55.748111531253|166|4.4554339781748||0|0|0.75449|43.7|-0.00082|36|0.06407620776798|30|43.58|0.0702|0.12936|0.17800994260519|0.2592131960776|1234.673333577|1197.4110794579|113.7428496763|0.5|0.325|0.17852|40|12|0.0010782075471698|0.061592007337526|217.19999694824|2021-12-05|-0.35579|2001-09-23|0.24764|2000-06-18
2025-04-13 21:31:02|WEEKLY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|-27.492298342864|2|2.2490994857682|0.0374|-1|1|0.03737|21.12|-0.18073|27|-0.18073189053358|27|36.12|0.02329|0.07891|0.026411066758121|0.055906854550033|73.851996306117|95.314662023439|128.93774066741|0.577|0.385|0.22919|26|13|0.0017136170212766|0.073975574468085|28.879999160767|2024-06-02|-0.24194|2008-10-12|0.40296|2020-04-12
2025-04-13 21:31:03|WEEKLY|03729|7305|/equities/robertet|CACALL|-888.18118646731|17|34.327028311557||0|0|0.04594|810|-0.28186|9|3.7441860465116|253|35.93|0.09044|0.14026|0.18165994169152|0.27576573569354|1420.4315948452|2249.8510375451|4383.11699169|0.5|0.345|0.13923|58|21|0.0024745571428571|0.043662676190476|1068|2020-02-16|-0.16275|1990-09-30|0.19332|2018-04-01
2025-04-13 21:31:04|WEEKLY|03730|1084836|/equities/roche-bobois|CACALL|35.8156125859|12|2.8351367596725|-0.159|1|1|-0.15899|36.5|-0.01639|45|-0.15596647704479|12|31|-0.03252|0.01629|0.025759302555729|0.14729134796948|89.897808676945|141.49141280017|172.16980512476|0.636|0.364|0.19983|11|7|0.0023608806818182|0.063613721590909|55.200000762939|2023-08-13|-0.14607|2019-01-20|0.12593|2021-08-01
2025-04-13 21:31:06|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
2025-04-13 21:31:07|WEEKLY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|-27.00278349408|44|1.7738727794358||0|0|0.08321|24.9|-0.12737|23|-0.12737123569092|23|33.02|-0.02043|0.07315|0.03041004075797|0.049802207382909|177.9233838323|217.90928069348|515.52795055584|0.565|0.371|0.14154|62|23|0.0017946698564593|0.049641511961722|65.599998474121|2018-05-06|-0.52181|2012-05-20|0.47705|1991-11-10
2025-04-13 21:31:09|WEEKLY|03733|17857|/equities/sabeton|CACALL|-21.294762087185|40|0.67677001806511|-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|0.035323887926054|30.60000038147|2021-01-17|-0.51972|1995-09-17|0.51911|1995-05-14
2025-04-13 21:31:10|WEEKLY|03734|7538|/equities/samse|CACALL|-154.45384014789|50|6.9846133826293|0.2216|-1|1|0.22159|137|0|21|0.028285517856642|30|28.95|0.03871|0.08864|0.092662255918736|0.13975520636977|761.77058014827|832.66716695789|500.36524543182|0.614|0.409|0.09521|44|17|0.0017860544217687|0.035122887377173|220|2022-06-26|-0.17479|2003-05-04|0.24502|2003-05-11
2025-04-13 21:31:11|WEEKLY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|-212.193470605|2|16.431156359707||0|0|0.01125|162.65|-0.22369|24|-0.22369039764881|24|34.37|0.1403|0.25575|0.28820708050812|0.40393827849932|1173.1412653848|1764.7077077699|3721.9679211885|0.522|0.391|0.2182|46|15|0.0044103982300885|0.066739279393173|551|2021-09-12|-0.83559|2011-02-27|0.26542|2004-09-26
2025-04-13 21:31:13|WEEKLY|03736|7004|/equities/bongrain|CACALL|53.990668386497|6|2.5527991025812|0.0827|1|2|0.06429|59.6|0.03448|90|0.14965985291228|34|34.34|-0.00229|0.03842|0.010148905181874|0.03836201347422|103.20324417411|209.48171258545|197.74386091922|0.607|0.393|0.13432|61|24|0.00093551428571428|0.047125566666667|98.5|2007-07-15|-0.14528|1990-10-14|0.18098|2008-02-24
2025-04-13 21:31:14|WEEKLY|03737|17705|/equities/bois-scier-manche|CACALL|7.9699270698802|14|0.34489508391217||0|0|-0.06593|8.5|-0.12378|45|-0.12377937936745|45|21.47|-0.00607|0.05381|0.033534057803611|0.061730051384598|147.09451345981|195.02442507523|212.55313443219|0.574|0.404|0.09306|47|8|0.0016470352250489|0.046807954990215|11.338000297546|2007-02-25|-0.18994|2005-10-30|0.51516|2002-04-21
2025-04-13 21:31:15|WEEKLY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|-28.15368769617|2|2.0936879398816|0|-1|1|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|29|0.0015528114558473|0.06266677326969|178.80000305176|1998-08-02|-0.33814|2020-03-15|0.36103|2002-11-24
2025-04-13 21:31:16|WEEKLY|03739|7073|/equities/seche-environ|CACALL|-88.490879630884|45|5.2469598769612|0.2729|-1|1|0.27291|73|-0.10036|21|-0.10035839696574|21|36.42|0.09171|0.1754|0.18311070679606|0.26260849856881|777.64292035241|746.62174875555|253.47222893694|0.526|0.342|0.20166|38|16|0.0022060644257703|0.068006232492997|148|2007-06-10|-0.33096|2002-10-13|0.38637|2002-10-20
2025-04-13 21:31:17|WEEKLY|03740|17862|/equities/selectirente-n|CACALL|79.449148700962|2|0.9006461790997|-0.0122|1|1|-0.0122|81|0.03529|16|-0.044943820224719|4|21.22|-0.00836|0.03492|0.0099125440092988|0.037218788413293|117.60887334782|178.18026713834|178.80795003134|0.556|0.378|0.04081|45|14|0.00080205020920502|0.014075910041841|102|2023-06-11|-0.09094|2007-03-04|0.24286|2018-10-28
2025-04-13 21:31:19|WEEKLY|03741|943368|/equities/sergeferrari-g|CACALL|5.0599203317352|9|0.36070372649147||0|0|-0.19176|5.1|-0.26757|17|-0.26756756669679|17|29.21|-0.0167|0.11653|0.058163855696594|0.12711452092267|68.643625331731|152.68140763488|41.530944751891|0.579|0.421|0.15604|19|7|0.00049367673179396|0.065165932504441|19.780000686646|2022-03-27|-0.23514|2023-10-22|1.2069|2020-05-17
2025-04-13 21:31:19|WEEKLY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|4.1108382518346|10|0.53578581750522|0.3082|1|1|0.30822|4.932|-0.1808|14|-0.1808034468462|14|40.11|0.00909|0.05602|-0.017944724340027|-0.020482898673302|56.553428687418|64.118525651997|66.738839639016|0.593|0.37|0.19182|27|12|0.0005778663003663|0.060557042124542|34.990001678467|2015-04-12|-0.30925|2020-03-08|0.25179|2025-03-09
2025-04-13 21:31:20|WEEKLY|03743|17876|/equities/store-electronic|CACALL|156.52766795933|64|17.825526782327|0.2858|1|1|0.28581|183.1|1.53707|132|1.5370698599686|132|37.52|0.0125|0.22267|0.043491145570356|0.11917991955163|100.76959070012|169.93271813262|1140.8100611041|0.64|0.4|0.20208|25|13|0.0042206593406593|0.069374795204795|213.39999389648|2025-03-02|-0.59582|2023-06-25|0.51242|2019-01-13
2025-04-13 21:31:21|WEEKLY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-4.0311992145063|2|0.47789974929495|-0.0722|-1|1|-0.07224|2.82|-0.04908|18|-0.049082197025597|18|38.9|0.00356|0.08156|0.043959379241603|-0.093999164720327|104.73549901061|60.409804764592|13.42857111068|0.6|0.5|0.32268|10|5|-0.0021231025641026|0.10864674358974|25.495000839233|2018-06-17|-0.35679|2020-03-15|0.26531|2020-06-07
2025-04-13 21:31:22|WEEKLY|03745|17889|/equities/tunn-prado-caren|CACALL|27.088630848816|4|0.87906984438848|-0.0075|1|1|-0.00747|28.585|0.58621|172|0.58620695325056|172|34.77|0.00644|0.06025|0.084215152827728|0.12400134578132|216.11108555555|212.94445046328|178.0996912353|0.548|0.355|0.12024|31|12|0.00099325624421832|0.037275679925994|42.5|2007-05-06|-0.21979|2017-01-29|0.2562|2021-04-04
2025-04-13 21:31:24|WEEKLY|03746|17776|/equities/francaise-casinos|CACALL|1.5705388153819|9|0.097230157981494|-0.0497|1|1|-0.04972|1.72|-0.12166|4|-0.16577543379591|5|23.17|-0.17225|0.01463|-0.084803799577635|-0.03183541929646|1.3627440043605|16.242946111637|2.8109628393532|0.475|0.288|0.24901|59|14|0.0051207345454545|0.079274494545455|66.887001037598|1997-05-18|-0.74001|2000-07-02|1.64612|2000-07-09
2025-04-13 21:31:25|WEEKLY|03747|17888|/equities/tour-eiffel|CACALL|-5.7384627637549|60|0.42948757202372||0|0|0.57845|4.89|-0.1945|4|-0.1944969477137|4|23.75|-0.05356|0.02236|0.0046792843475405|0.0097818570182348|44.833246255635|88.467208413945|13.775423165092|0.524|0.321|0.1363|84|27|0.00046530185004869|0.048081859785784|142.3509979248|2007-02-18|-0.36677|2008-10-12|0.42679|2000-02-20
2025-04-13 21:31:26|WEEKLY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-70.196692053186|31|5.1655643991982||0|0|0.27691|55.75|-0.00336|36|-0.0033626085542371|36|38.33|0.03036|0.09586|0.13846575326325|0.18372158017642|789.64327581787|959.56095348361|1433.1619150785|0.556|0.426|0.15514|54|18|0.0020810952380952|0.053871380952381|123.59999847412|2017-06-04|-0.31724|2002-09-22|0.21645|2020-04-12
2025-04-13 21:31:28|WEEKLY|03749|17867|/equities/soditech-ingenier|CACALL|1.1235031417333|26|0.13423486079174|0.2759|1|2|0.14173|1.45|0|39|0.24124884530148|20|32.14|0.04293|0.21714|0.048839163271248|0.09096703808136|49.117320562947|81.953019229919|12.5|0.378|0.27|0.31052|37|6|0.0042516309719934|0.11306429983526|12.89999961853|2000-12-10|-0.31034|2001-09-16|2.2844|2004-11-28
2025-04-13 21:31:29|WEEKLY|03750|17871|/equities/sogeclair|CACALL|-25.548922349085|2|2.0996407830284|-0.0561|-1|1|-0.05612|20.7|-0.07803|4|-0.078026310704464|4|36.16|0.20211|0.30713|0.34393487624561|0.46762409056472|10946.676505572|10975.438059865|362.07802580576|0.632|0.447|0.19387|38|16|0.0027885818181818|0.066718938181818|53.599998474121|2018-01-21|-0.38523|2002-09-29|0.49091|2020-12-06
2025-04-13 21:31:31|WEEKLY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-69.571055348741|64|8.262018500443|0.6796|-1|1|0.67956|43.58|-0.15763|62|-0.15763392647447|62|40.66|0.25746|0.92254|0.92502255477895|1.3544175122302|35984.338240046|24573.94175216|2182.2735247328|0.625|0.406|0.37495|32|18|0.017437983870968|0.11215596041056|243|2021-12-05|-0.59243|2014-12-28|18.6971|2011-12-04
2025-04-13 21:31:32|WEEKLY|03752|7058|/equities/solocal|CACALL|-4.5090745810213|38|0.72552482696182||0|0|0.89885|2.63|3.64286|11|3.6428572219245|11|40|0.2225|0.33101|0.25531153989346|0.2328664152843|186.38893438502|117.23108744868|0.0014708431256937|0.5|0.423|0.32111|26|12|0.013545106778087|0.10449094707521|309835.03125|2006-07-02|-0.88077|2024-08-04|23|2024-07-07
2025-04-13 21:31:32|WEEKLY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|1.1880166093614|9|0.22846396238547|0.2529|1|2|0.0924|1.537|0.24759|45|-0.17982454902027|20|36.7|0.2358|0.51188|0.48000889657164|0.63070141859394|103.72963905238|98.882824367446|127.0247844972|0.444|0.333|0.23785|27|6|0.0037092492492492|0.082613473473474|19.940000534058|2020-12-13|-0.76522|2013-09-01|0.55855|2021-07-04
2025-04-13 21:31:34|WEEKLY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-35.712425740993|21|2.9111368843648||0|0|0.03744|30.08|-0.03127|62|-0.03126655442813|62|29.07|-0.02115|0.0182|0.021714075678939|0.037390706118351|166.93527572711|208.78389650486|602.80563734306|0.647|0.412|0.14769|68|30|0.0015961792689034|0.050578642964447|39.369998931885|2024-10-20|-0.22367|2020-03-15|0.2177|2020-03-22
2025-04-13 21:31:35|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
2025-04-13 21:31:36|WEEKLY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-193.11053281431|44|13.432497016456||0|0|0.11503|165.4|-0.06733|20|-0.06733399230778|20|29.75|-0.01008|0.14024|0.017662683979978|0.17414871322799|-254.99562780765|744.1075081062|3294.8206080662|0.517|0.317|0.19871|60|18|0.0042822647702407|0.066811438730853|239.60000610352|2024-03-03|-0.68367|1995-03-12|2.17994|1995-03-05
2025-04-13 21:31:37|WEEKLY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|34.348955433461|9|2.3644437760342|0.1268|1|1|0.12677|38.22|0.14245|27|0.14245419000635|27|45.91|0.06193|0.11831|0.063797018994868|0.14857043412452|122.40036398306|151.20863268155|219.65518424495|0.364|0.273|0.19085|11|4|0.0026644249512671|0.060024990253411|42.159999847412|2025-03-16|-0.30189|2020-03-22|0.24144|2020-05-03
2025-04-13 21:31:38|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
2025-04-13 21:31:39|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
2025-04-13 21:31:40|WEEKLY|03760|960709|/equities/srp-groupe-sa|CACALL|-0.88785136089225|4|0.08828378831512||0|0|0.09117|0.638|-0.27629|5|-0.27628865852684|5|35|0.25781|0.36841|-0.22830840693681|-0.22830840693681|23.187539592757|23.187539592757|3.6878615004638|0.357|0.357|0.35241|14|5|-0.0027945436105477|0.10512115618661|21.450000762939|2016-02-07|-0.50184|2016-03-13|0.76563|2018-01-14
2025-04-13 21:31:43|WEEKLY|03761|17875|/equities/st-dupont|CACALL|0.08058034289976|26|0.0086960430697532||0|0|0.27193|0.1015|-0.44041|16|-0.44041009703835|16|38.76|-0.06902|0.10494|-0.011810671594605|-0.026024262037431|20.746865662428|18.090908317185|5.121865063887|0.432|0.351|0.32055|37|13|0.001033440712817|0.10200425633996|2.2527000904083|1997-02-09|-0.45833|2006-06-25|0.875|2006-06-18
2025-04-13 21:31:44|WEEKLY|03762|7121|/equities/stef-tfe|CACALL|-135.02245638683|5|6.5074854622777|0.0245|-1|1|0.02451|119.4|-0.09064|35|-0.090638960062559|35|36.63|0.03902|0.09439|0.025937222784837|0.080277846967751|122.1339813498|238.60080197265|1095.412896372|0.526|0.368|0.1228|38|11|0.0022564255014327|0.04328537965616|147|2024-09-22|-0.12566|2008-01-20|0.25138|1998-07-12
2025-04-13 21:31:45|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
2025-04-13 21:31:46|WEEKLY|03764|7127|/equities/sword-group|CACALL|-35.64344498006|2|2.0880334749444||0|0|-0.06122|31.2|-0.14671|13|-0.094581004928746|31|37.56|0.06477|0.11823|0.065101889284282|0.19576327585427|117.36829062524|422.60722415445|324.99999503295|0.75|0.438|0.1934|32|16|0.0019682793017456|0.059326201163757|53.799999237061|2022-05-01|-0.22807|2020-03-15|0.34|2002-10-27
2025-04-13 21:31:47|WEEKLY|03765|7091|/equities/synergie|CACALL|-31.690781980549|43|1.5810609936108|0.0765|-1|1|0.07645|30.2|-0.02881|26|-0.02881007005628|26|26.26|0.06332|0.1373|0.11676187061755|0.19857593399642|1451.5614007385|4572.9637093524|4142.6614415167|0.551|0.385|0.17946|78|26|0.0034396889952153|0.063835827751196|54.5|2018-05-13|-0.27546|1991-02-03|0.30186|2000-03-05
2025-04-13 21:31:49|WEEKLY|03766|943267|/equities/tarkett|CACALL|14.743602763748|26|0.75247739493176|0.655|1|1|0.655|16.55|0.46121|151|-0.35071386456523|3|33.47|-0.05851|0.01351|-0.07531308301487|-0.19558231752525|33.160146873067|31.665154853452|60.401457910488|0.529|0.294|0.23663|17|8|0.00053333333333333|0.069578518518519|44.990001678467|2017-06-04|-0.25763|2020-03-15|0.38007|2020-10-04
2025-04-13 21:31:50|WEEKLY|03767|17880|/equities/tayninh|CACALL|-1.2265201727945|30|0.0055067115491875||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|0.015395630733945|0.035805194954128|11.062999725342|2006-11-12|-0.79122|2003-03-16|1.60722|2006-08-13
2025-04-13 21:31:51|WEEKLY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.14176825211684|8|0.028661943985251|0.0064|1|1|0.00643|0.1566|-0.27152|47|-0.27151517619993|47|57.39|0.18189|0.27683|0.19846201927454|0.19601650071905|258.04058997658|155.4004849038|0.023308325994599|0.565|0.435|0.31259|23|12|-0.0025282140165787|0.10722278070836|3912.5991210938|2000-08-27|-0.67962|2022-11-20|0.53845|2012-01-29
2025-04-13 21:31:52|WEEKLY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|25.73203617848|57|2.3900501887044|0.2112|1|2|0.17728|27.36|0.45143|63|0.45143280426981|63|32|-0.09125|-0.0052|0.12207646533429|0.12207646533429|115.05775896|115.05775896|222.62002193063|0.4|0.4|0.21604|5|0|0.0050717592592593|0.076240509259259|31.920000076294|2025-03-30|-0.18005|2022-02-27|0.19565|2024-11-03
2025-04-13 21:31:52|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
2025-04-13 21:31:55|WEEKLY|03771|40327|/equities/televerbier-sa|CACALL|51.019924726292|5|2.6440225821123|0.0197|1|2|-0.1|54|-0.06667|20|-0.062543781814324|5|12.88|-0.06926|0.00221|-0.043099335515556|-0.0032398491609413|17.239451659104|84.276185148785|342.63958893249|0.444|0.247|0.08098|81|13|0.002270076408787|0.027108022922636|75|2011-07-03|-0.33333|2020-03-22|0.26776|2008-05-11
2025-04-13 21:31:56|WEEKLY|03772|7069|/equities/tessi|CACALL|165.10797423643|77|1.1640106223621|0.7936|1|1|0.79362|168.6|0.24194|17|-0.088235294117647|9|29.85|0.0419|0.11394|0.059325926716767|0.13264545492787|129.63654442796|224.42336715888|702.50002543131|0.636|0.394|0.1522|33|17|0.0027844203581527|0.049034081055608|195|2018-01-14|-0.18682|2005-10-16|0.35714|2021-06-13
2025-04-13 21:31:56|WEEKLY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.9417468348235|9|0.50555336012897||0|0|-0.0072|8.27|0.03774|30|0.32271945240381|86|41.7|0.07302|0.13804|0.024601625079044|0.040400891112733|105.4731265007|127.12812816474|328.30489410202|0.468|0.277|0.21114|47|17|0.0018603556910569|0.069795609756097|88.851997375488|2000-03-12|-0.23083|2009-02-22|0.30888|1999-12-12
2025-04-13 21:31:57|WEEKLY|03774|7242|/equities/thermador-groupe|CACALL|-74.715234258414|37|3.2717442441785||0|0|0.13691|64.3|-0.08302|32|-0.083016327782854|32|29.97|-0.00299|0.05123|0.02942069044818|0.089814764203219|131.66417420167|350.67205994462|771.90880721101|0.569|0.362|0.13158|58|22|0.0017240868094701|0.04312107102593|106.59999847412|2022-01-09|-0.50065|2013-03-03|0.13926|2022-10-16
2025-04-13 21:31:58|WEEKLY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|-20.528380438989|24|1.0327933779377||0|0|0.17564|17.6|0.07773|58|-0.014492769647962|34|28.5|-0.06973|-0.00969|-0.02391013179407|-0.044238364316121|83.953662212074|77.898603743121|74.185045096861|0.429|0.357|0.15821|14|5|-6.3317535545023E-5|0.04725336492891|28.177726745605|2018-04-22|-0.18973|2020-03-15|0.19048|2020-11-08
2025-04-13 21:32:01|WEEKLY|03776|17884|/equities/tipiak|CACALL|86.54472259236|61|0.48509246921327||0|0|0.44262|88|-0.16547|10|-0.16546762589928|10|20.18|-0.01451|0.03901|0.019421131266719|0.038093945514898|139.33117094333|209.65326613313|216.58872184736|0.53|0.386|0.09086|83|19|0.0010140345821326|0.027906691642651|98|2017-07-09|-0.14099|2000-02-06|0.26316|2023-11-05
2025-04-13 21:32:01|WEEKLY|03777|1141916|/equities/titan-cement-international-sa|CACALL|-45.397849752057|1|2.8242835049987||1|0|0|37.8|0.96875|74|0.96874988203248|74|37.25|0.14176|0.17823|0.18513863851828|0.48269665002136|204.73176067196|301.47697662469|209.07729981922|0.75|0.375|0.19104|8|5|0.0034369127516779|0.059085738255034|46.349998474121|2025-02-02|-0.25568|2020-03-01|0.19818|2020-11-15
2025-04-13 21:32:03|WEEKLY|03778|7160|/equities/tonnellerie|CACALL|-28.271088572259|40|2.1403630481545|0.4697|-1|1|0.4697|21|0.35322|131|0.35322306737973|131|39.06|-0.01959|0.09145|0.042460802162194|0.13295452493276|75.677660008926|195.86558677632|125.00000567663|0.618|0.382|0.1486|34|13|0.0013629334308705|0.050280241404535|49.25|2018-02-18|-0.75583|2012-09-23|0.30769|2003-08-17
2025-04-13 21:32:04|WEEKLY|03779|40315|/equities/total-gabon-sa|CACALL|-195.56682055623|15|12.739935862879|-0.0749|-1|1|-0.07485|179.5|-0.02244|5|-0.022436251306783|5|29.8|-0.02415|0.04091|-0.043588727526808|0.008366447747938|10.096092119904|95.176528517121|125.26168609722|0.571|0.371|0.16327|70|27|0.0011031714285714|0.054266685714286|750|2006-04-23|-0.26224|2020-09-27|0.27535|2009-01-11
2025-04-13 21:32:05|WEEKLY|03780|17887|/equities/touax|CACALL|3.745094892517|6|0.35087689647687|-0.0653|1|2|-0.102|4.05|-0.15641|13|-0.18504858844763|19|25.4|0.00689|0.07114|0.03785379997266|0.092512896315578|64.122703902338|196.81481862725|59.115461829779|0.636|0.351|0.15244|77|35|0.0010457674655788|0.051786226415094|40.303001403809|2007-07-29|-0.31973|2017-11-19|0.38477|1992-08-30
2025-04-13 21:32:07|WEEKLY|03781|7034|/equities/transgene|CACALL|-0.77529970748926|42|0.058766566858372||0|0|0.38207|0.634|0.1851|36|-0.16803873764928|29|45.63|0.05776|0.15635|0.035103636595388|0.074608322435986|98.134954458573|156.38392946491|1.3575435910562|0.767|0.467|0.36116|30|17|-5.4198581560283E-5|0.10063035460993|105.6370010376|2000-03-12|-0.36009|2015-09-13|0.72237|2001-04-01
2025-04-13 21:32:08|WEEKLY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|-128.72134811394|3|9.6487821960194||0|0|0.08069|95.7|-0.13105|26|-0.13105178779381|26|46.93|0.44008|0.59653|0.62696022879708|0.97773598570227|8974.3976170297|15833.927801568|3057.5077779298|0.667|0.433|0.24735|30|11|0.0042899716312057|0.078825617021277|193.89999389648|2021-07-04|-0.38915|2008-07-06|0.30667|2009-06-07
2025-04-13 21:32:09|WEEKLY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-14.139400086627|68|1.7534667127083||0|0|0.62406|8.688|-0.17314|23|-0.1731385566407|23|39.78|0.14679|0.24872|0.26051577266162|0.3336298024299|1907.5350144757|1439.4245812015|340.83953082891|0.611|0.444|0.28583|36|17|0.0029944896597732|0.089194309539693|107.90000152588|2018-07-22|-0.27973|2002-06-30|0.59638|2002-10-20
2025-04-13 21:32:10|WEEKLY|03784|17674|/equities/unibel|CACALL|1095.0768095721|17|24.974396809315|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|0.0035954599056604|0.028860359669811|1180|2022-02-13|-0.26|2001-04-29|0.24491|2015-11-22
2025-04-13 21:32:11|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
2025-04-13 21:32:13|WEEKLY|03786|17892|/equities/union-tech-info|CACALL|0.18875365619656|12|0.026185929844004|-0.1866|1|1|-0.18657|0.218|-0.57064|49|-0.57064221979501|49|52.56|0.05467|0.3228|0.29454215366776|0.3896663155744|217.87375761648|187.14843407079|7.2666664918263|0.64|0.44|0.33426|25|14|0.0025781283018868|0.11893396981132|33.683300018311|2000-03-19|-0.53663|2024-07-14|1.62963|2005-07-17
2025-04-13 21:32:15|WEEKLY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-10.917984517675|2|1.1676614391345||0|0|0.01055|7.502|-0.30758|10|-0.30757991682044|10|43.63|0.10765|0.17647|0.12011331586769|0.17036138948191|422.81409934838|461.73080297467|386.70101204997|0.604|0.396|0.22176|48|22|0.0021058186157518|0.075014873508353|67.800003051758|2017-05-14|-0.33045|2020-03-15|0.23982|1986-02-16
2025-04-13 21:32:16|WEEKLY|03788|408|/equities/vallourec|CACALL|-19.245383415185|2|1.5373522275064||0|0|0.02464|14.645|-0.09494|19|-0.094936696490594|19|37.43|0.38422|0.48518|0.44104664822838|0.62363372948115|641.11955073312|713.85828599046|116.84218919912|0.625|0.429|0.27103|56|24|0.0025306342393896|0.088014887935145|1009.9060058594|2007-06-24|-0.34902|2018-11-25|0.68816|2016-03-06
2025-04-13 21:32:17|WEEKLY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|2.3877254089445|10|0.53094856219809|-0.0018|1|2|-0.1126|2.774|0.38682|68|-0.18729169111394|18|36.72|0.07623|0.19669|0.13062843650222|0.23365170792941|71.140714464906|172.71026626766|35.427841078639|0.56|0.4|0.29436|25|9|0.0016630420711974|0.095969773462783|29.700000762939|2021-12-05|-0.41867|2021-09-19|0.5936|2022-06-26
2025-04-13 21:32:18|WEEKLY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|24.260761814019|11|1.8151943907051||0|0|-0.0906|27.1|-0.23365|9|-0.23364976610834|9|25.27|-0.09885|-0.01043|-0.12840291927411|-0.084055397699369|43.985611200134|63.360670690618|96.441281187101|0.455|0.364|0.20486|11|3|0.0010103819444444|0.066693402777778|44.860000610352|2023-09-10|-0.1689|2020-03-15|0.26263|2020-04-12
2025-04-13 21:32:19|WEEKLY|03791|40320|/equities/inside-secure-sa|CACALL|0.22678288836153|6|0.038922975358124||0|0|-0.27778|0.273|-0.15105|11|-0.15105311850516|11|40|0.08585|0.18418|0.1230706666394|-0.056299018216335|111.57684260235|71.603721033656|3.1111112680946|0.353|0.176|0.33209|17|5|-0.0025956934306569|0.10825884671533|9.6339998245239|2012-03-25|-0.34176|2012-06-03|0.30518|2019-01-13
2025-04-13 21:32:20|WEEKLY|03792|17896|/equities/vetoquinol|CACALL|67.891587077551|4|5.0382706650867|-0.0479|1|2|-0.11916|75.4|0.02171|27|-0.024131462724704|42|38.28|0.03938|0.08956|0.071921685528475|0.12707804676793|187.87536401627|231.60677175014|327.82609359078|0.64|0.4|0.15533|25|13|0.001990375|0.0516595|161|2021-11-07|-0.24296|2022-09-18|0.19553|2025-03-23
2025-04-13 21:32:22|WEEKLY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|44.221210674216|29|3.5212731789967|0.4085|1|1|0.40845|50|0.16328|76|0.16328013545753|76|36.33|0.11681|0.17862|0.1124009258003|0.18911965750267|981.83821690136|1781.9336750143|6172.8394880034|0.632|0.404|0.15699|57|26|0.0028249785612196|0.052276341114817|139|2007-05-13|-0.16972|2020-03-15|0.3094|2008-11-30
2025-04-13 21:32:23|WEEKLY|03794|7152|/equities/viel-et-cie|CACALL|10.817884992369|66|0.88321179441415||0|0|0.53189|13.45|-0.17694|25|0.24749164119615|36|42.56|0.14475|0.21842|0.25613454794941|0.39088005914753|2436.7019971722|1839.7588919355|746.39286723605|0.512|0.302|0.16291|43|16|0.0020818575197889|0.055232179419525|13.5|2025-03-30|-0.24647|2000-04-09|0.41034|2000-03-05
2025-04-13 21:32:24|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
2025-04-13 21:32:26|WEEKLY|03796|6977|/equities/virbac|CACALL|-338.32354921253|22|20.999514878296|0.1069|-1|1|0.10686|292.95|0.0719|48|0.071895424836601|48|27.78|-0.02249|0.04022|0.0088193415932459|0.079713775965741|57.141377670344|444.3500457625|3824.4127681804|0.608|0.365|0.17494|74|29|0.0027134617236399|0.055957900818488|448.5|2021-11-07|-0.20466|2020-03-15|0.23043|2021-04-18
2025-04-13 21:32:27|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
2025-04-13 21:32:28|WEEKLY|03798|7177|/equities/cegereal|CACALL|6.981505543706|10|0.99435960408664|0.6911|1|2|0.37931|8|-0.28682|10|-0.2868216991224|10|29.82|0.00784|0.07274|-0.0018563013636258|0.0060956574050573|76.950850433835|94.648411728898|24.883358072504|0.606|0.455|0.12441|33|12|-0.00043682779456193|0.041312628398792|51.696613311768|2018-04-29|-0.22689|2023-03-19|0.65714|2025-02-09
2025-04-13 21:32:29|WEEKLY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-8.4628474286765|34|0.738354193317|0.2473|-1|1|0.24731|6.285|-0.05968|14|-0.059684653844687|14|29.23|-0.03686|0.0502|-0.041740389720159|0.017424865708925|27.188044106667|108.12912560999|16.069647509918|0.769|0.462|0.21568|26|12|-0.00046340479192938|0.066803102143758|40.820999145508|2010-01-10|-0.25923|2011-11-13|0.37998|2011-11-20
2025-04-13 21:32:30|WEEKLY|03800|7444|/equities/vrank-pomm-mono|CACALL|-12.937780851193|86|0.40426031552002|0.3237|-1|1|0.3237|11.7|-0.01983|27|-0.019830050370214|27|31.5|-0.05327|0.0081|0.006260625538696|-0.0036700511439024|77.374493725213|75.057168166778|43.494423699566|0.643|0.452|0.14926|42|20|0.00017512073863636|0.047093387784091|56.650001525879|2008-01-06|-0.2897|2008-10-12|0.47361|1998-04-12
2025-04-13 21:32:32|WEEKLY|03801|17872|/equities/solucom|CACALL|-51.524292522974|42|4.2842954930571||0|0|0.13086|44.5|0.0236|28|0.023603097193784|28|45.36|0.2393|0.33023|0.36997769578564|0.57565150508933|1911.3732249051|4784.8955834033|562.86363808531|0.643|0.464|0.19311|28|10|0.0026777879481312|0.066210663615561|67.199996948242|2024-06-09|-0.25653|2001-09-16|0.34168|2003-11-16
2025-04-13 21:32:33|WEEKLY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|-94.329789832199|2|4.7932630230866||0|0|0.03488|80.25|-0.12668|11|-0.12667645154089|11|41.98|0.11067|0.17573|0.094810690775399|0.16081244869739|734.36874711862|1098.7269080672|1388.4082541004|0.68|0.42|0.1789|50|24|0.0023942761904762|0.061416804761905|152.60000610352|2018-02-04|-0.36368|2008-10-12|0.26242|2009-04-19
2025-04-13 21:32:34|WEEKLY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-5.0016683004339|76|0.52800046390414||0|0|0.57537|3.724|0.25978|43|0.25978067348894|43|42.88|0.14471|0.20745|0.21903620824804|0.2368433990527|254.55758487342|187.62686995663|44.38617192758|0.75|0.5|0.27273|8|4|0.00015167464114833|0.092888971291866|11.619999885559|2023-08-06|-0.2715|2020-03-22|0.20888|2020-06-07
2025-04-13 21:32:35|WEEKLY|03804|17900|/equities/xilam-animation|CACALL|-2.9076859668292|134|0.34506198814835|0.9459|-1|1|0.94588|1.84|-0.11413|8|-0.14109142203846|47|44.83|0.74008|0.93305|-0.072713053043322|-0.004263122714097|27.270480013671|65.970149796897|13.142857381276|0.458|0.292|0.2637|24|10|0.00084537634408602|0.097253440860215|69|2018-05-06|-0.6|2023-10-29|0.38889|2009-01-11
2025-04-13 21:32:36|WEEKLY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|162.85901135858|9|6.7105538760645|-0.0172|1|2|-0.03308|168.34|-0.05593|22|-0.068271840652128|31|44.51|-0.01954|0.01531|0.04051748021839|0.091534840308113|218.00834702332|442.63433983658|3200.3800192548|0.638|0.426|0.13295|47|22|0.0021055761904762|0.044737076190476|185.7799987793|2025-03-16|-0.14553|2020-03-15|0.17587|2001-09-30
2025-04-13 21:32:39|WEEKLY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-170.73915056063|2|10.79971680268|0.082|-1|1|0.08196|134.86|-0.01931|17|-0.019310039886662|17|44.93|0.06273|0.11274|0.1096372614903|0.23061281896475|203.53873328052|527.22735246754|607.20398995709|0.6|0.4|0.21402|30|13|0.0027619940696812|0.0717923795404|177.30000305176|2025-03-09|-0.285|2001-09-16|0.42839|2020-06-07
2025-04-13 21:32:40|WEEKLY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|18.321165864419|50|2.4655818809128|0.2604|1|1|0.2604|18.49|-0.52194|10|-0.52193818501908|10|40.88|-0.01254|0.08799|0.046484407494058|0.053658489270642|69.477809189939|72.391757693165|9.923786520115|0.515|0.394|0.22453|33|10|0.00050959227467811|0.085830808297568|215.67999267578|2001-06-10|-0.54627|2003-03-16|0.39499|2003-05-04
2025-04-13 21:32:41|WEEKLY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|-30.777627927638|2|2.6742092710656|-0.0132|-1|1|-0.01319|23.05|-0.02902|27|-0.029022633218898|27|40.08|0.31189|0.4034|-0.015252758360248|-0.048027110397855|38.769543869833|46.657066198961|38.30748813815|0.556|0.361|0.27072|36|15|0.0018812049861496|0.096334452908587|149.86000061035|2008-06-08|-0.34245|2008-10-12|0.4808|2002-04-07
2025-04-13 21:32:42|WEEKLY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|35.922987494378|31|1.8014431148297|0.0529|1|2|0.0291|37.13|-0.019|27|-0.018999989827474|27|37.64|0.00535|0.08078|0.066798816968778|0.14164970345773|161.07105929383|514.45323125133|1125.1515637766|0.527|0.382|0.19507|55|19|0.0023928380952381|0.064714628571429|42.159999847412|2000-09-03|-0.30439|2009-02-22|0.47341|1988-02-07
2025-04-13 21:32:43|WEEKLY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-83.052100860412|2|5.2457007445676|0.0446|-1|1|0.04456|65.61|0.03558|8|0.035575311341258|8|41.03|-0.02801|0.04131|-0.049073024743278|0.026395754758964|17.295271394159|117.45293392845|307.73921927531|0.625|0.425|0.2098|40|19|0.001995365408039|0.069519196102314|92.400001525879|2007-05-20|-0.30655|2008-12-21|0.40375|2009-02-01
2025-04-13 21:32:45|WEEKLY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|32.482503036387|9|1.5668742961423|0.0976|1|2|0.08517|35.04|-0.03748|25|-0.037475394988827|25|33.21|0.06523|0.12275|0.18185437965946|0.31361369313004|376.25956830157|812.66435968687|1123.076993615|0.556|0.349|0.17479|63|23|0.0022091523809524|0.06181250952381|83.199996948242|2000-03-05|-0.24005|2020-03-15|0.31019|1999-12-26
2025-04-13 21:32:46|WEEKLY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-162.48678642171|7|13.095596491156||0|0|0.1646|124.6|-0.00946|25|-0.0094589050295555|25|40.94|0.06884|0.13598|0.14160695232706|0.29627867050052|118.24304889072|697.55805392083|527.9660866953|0.563|0.333|0.22935|48|17|0.0023940436326738|0.071564622019279|368.89999389648|2000-03-12|-0.27918|2008-10-12|0.84873|1987-07-05
2025-04-13 21:32:48|WEEKLY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-14.848908203999|80|0.64970385009843|0.1902|-1|1|0.19017|13.095|-0.06774|37|-0.06774282407471|37|42.1|0.0489|0.0992|0.075033223023977|0.17281544261437|233.95414854129|739.36758563539|672.57319401296|0.604|0.375|0.15974|48|18|0.0016646142857143|0.055450619047619|84.518997192383|1999-11-21|-0.24676|2008-10-12|0.18204|2000-02-27
2025-04-13 21:32:50|WEEKLY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|15.291369059454|10|0.84853056642616|0.0472|1|2|0.01783|15.41|-0.04206|11|-0.042061475090757|11|36.61|0.01519|0.08317|0.092348959504324|0.10140443690469|211.59081842296|195.02400453756|97.5934128223|0.576|0.394|0.19005|33|14|0.0013611668036154|0.071174009860312|32.819999694824|2006-10-08|-0.27119|2008-11-23|0.27273|2011-10-30
2025-04-13 21:32:51|WEEKLY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|65.215520029219|75|2.5815646309226|0.2471|1|2|0.24107|71.2|-0.02527|13|-0.025268122742413|13|41.35|-0.00019|0.03775|0.050300272985359|0.10905057199059|233.2748042126|413.291256292|1830.3340624202|0.571|0.347|0.13437|49|23|0.0018671095238095|0.044920785714286|82.379997253418|2019-09-08|-0.14446|2008-10-12|0.18165|2000-03-19
2025-04-13 21:32:53|WEEKLY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-40.323290834913|2|2.4577636752161||0|0|0.04319|32.12|0.09135|46|0.039326558634529|18|39.5|0.04377|0.08947|0.084551954930165|0.17958231203231|505.14591450881|816.51320857683|2611.3819864881|0.737|0.395|0.19964|38|21|0.0033524700399467|0.068347396804261|56.819999694824|2021-11-21|-0.2735|2002-09-29|0.26875|2002-10-13
2025-04-13 21:32:54|WEEKLY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|16.439746057132|35|0.72357621337797||0|0|0.1603|18.06|-0.1242|15|0.082181233272246|64|32.16|-0.10246|-0.01644|-0.087906590960739|-0.085887299866627|13.730094280617|29.05436087929|67.741933868373|0.613|0.387|0.14937|31|14|0.00043762366634336|0.053449311348206|41.880001068115|2008-06-15|-0.34011|2008-10-12|0.20995|2008-10-19
2025-04-13 21:32:55|WEEKLY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-288.78083326554|2|15.643614140272||0|0|0.00904|241.2|0.42422|125|0.42422470795355|125|45.63|0.07186|0.11796|0.097152294499679|0.23600331667563|338.23186362851|1727.5862366676|6718.6630282707|0.674|0.413|0.16047|46|25|0.0027114904761905|0.051432333333333|298|2025-02-16|-0.23432|1990-09-23|0.26128|1988-10-23
2025-04-13 21:32:57|WEEKLY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-55.80253654232|42|3.0223587125772||0|0|-0.02041|47.5|-0.19741|28|-0.19741380625758|28|38.67|0.13772|0.31369|0.41379450900642|0.68488637906702|929.31545982543|2188.289725449|2761.6278610402|0.556|0.361|0.26244|36|13|0.005250781577111|0.079274173063503|317.10000610352|2015-07-26|-0.90036|2015-09-20|0.48805|1998-03-08
2025-04-13 21:32:57|WEEKLY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|-2714.5505748021|2|158.68352493404||0|0|-0.00616|2287|-0.00675|15|-0.0067464007886773|15|34.56|0.01126|0.08319|0.120565843422|0.26053431338881|849.9527486287|3052.7256187714|42430.427767175|0.563|0.354|0.17175|48|17|0.0044536626506024|0.058018373493976|2957|2025-02-16|-0.19748|2001-09-16|0.21365|2008-11-02
2025-04-13 21:32:59|WEEKLY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-236.19866622147|4|24.269555610608|0.1875|-1|1|0.18752|168.02|-0.26143|5|-0.26142856052944|5|32.7|0.04145|0.10053|0.066750791005825|0.10116658815954|152.84677554046|205.77411305132|3628.9416872455|0.547|0.359|0.19111|64|28|0.0028611927480916|0.064207595419847|798|2021-08-15|-0.26411|2008-10-12|0.28677|2008-11-02
2025-04-13 21:33:00|WEEKLY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-386.45311476986|38|19.654880959077|0.1284|-1|1|0.12839|347.6|0.07723|80|0.077231510704677|80|42.98|-0.00182|0.04294|-0.016496396910242|0.096248285884647|32.182548438251|317.40950782362|12732.600867215|0.625|0.333|0.1531|48|22|0.0028765380952381|0.051876742857143|461.85000610352|2024-06-09|-0.1486|2020-03-15|0.16726|1998-10-18
2025-04-13 21:33:01|WEEKLY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-110.2158049231|2|6.8486009798177||0|0|-0.00917|90.2|-0.02268|69|-0.022680975719773|69|49.55|0.04627|0.09895|0.15478132154433|0.23148694040033|357.72380383974|391.1499061981|388.45822401194|0.5|0.35|0.1648|20|7|0.0020189012096774|0.052824526209677|111.94999694824|2025-02-23|-0.2145|2020-03-15|0.18074|2008-11-02
2025-04-13 21:33:02|WEEKLY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|-649.29137148043|3|44.672125861317||0|0|0.1068|524.4|0.00109|34|-0.05551979504863|17|33.84|0.02537|0.07804|0.13354162772808|0.24324157586728|1133.5164765799|2720.0005246278|9465.7044769845|0.532|0.339|0.16638|62|22|0.0030921333333333|0.057934285714286|904.59997558594|2023-04-30|-0.25197|2001-09-23|0.42993|1989-01-08
2025-04-13 21:33:03|WEEKLY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-35.012232560877|25|1.7524108154786||0|0|0.05841|29.34|0.12436|94|0.12436474967086|94|41.52|0.08451|0.14583|0.1365222353032|0.23853995451958|815.5601706714|1502.9140141409|1452.4752687933|0.58|0.38|0.19277|50|17|0.002282980952381|0.06294909047619|38.919998168945|2022-01-23|-0.19313|2020-03-15|0.22701|1998-10-18
2025-04-13 21:33:05|WEEKLY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|11.012387201849|10|0.45553390810981|0.1569|1|1|0.15687|12.205|-0.07895|18|-0.094210300247947|4|33.12|0.0035|0.03585|0.021369833067454|0.023733962066215|92.779167512401|92.925630923857|44.657884953448|0.605|0.395|0.17211|43|19|0.00055466154919748|0.061793084438242|188.94000244141|2000-03-05|-0.23996|2002-06-30|0.62654|2002-07-07
2025-04-13 21:33:06|WEEKLY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-108.45152628373|85|6.5605086086568||0|0|0.50011|90.68|-0.10456|23|-0.10455866223087|23|38.77|-0.0047|0.03342|0.027898164959348|0.088662509898755|91.752524557137|258.05179306994|1962.7706179954|0.596|0.385|0.1632|52|25|0.0020662285714286|0.050711347619048|218|2023-04-30|-0.26094|2008-10-12|0.25905|2008-11-02
2025-04-13 21:33:08|WEEKLY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|-98.672423876089|5|6.4841421566943|0.1059|-1|1|0.10591|81.72|0.76311|94|0.76310832041376|94|38.81|0.0854|0.16417|0.16712860764037|0.27031671453387|1227.0893949497|2117.1414650955|5139.622610388|0.463|0.315|0.1844|54|17|0.0030048619047619|0.059887914285714|109.30000305176|2025-02-09|-0.28708|2001-09-16|0.34528|1992-01-05
2025-04-13 21:33:09|WEEKLY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|41.881303047296|13|3.7489018320695||0|0|-0.12364|42.74|0.03331|53|0.033308717727076|53|36.6|-0.04345|0.03059|-0.11588268657174|-0.071594764307505|3.5180780467464|23.283194996004|154.9112049369|0.558|0.395|0.24867|43|19|0.00192289407314|0.081178865069357|122.87000274658|2007-07-08|-0.31507|2008-10-12|0.28366|2020-06-07
2025-04-13 21:33:10|WEEKLY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|-250.77406190215|2|14.791353458756||0|0|0.0623|204.7|-0.08679|62|0.0079638301242744|40|42.8|0.17275|0.23204|0.21243351669296|0.41274910394964|1608.7111613998|4284.2084151124|20676.767169329|0.551|0.327|0.18138|49|18|0.0036649618684461|0.062454180171592|263.79998779297|2025-03-09|-0.36582|2000-11-26|0.37183|1999-12-26
2025-04-13 21:33:13|WEEKLY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|-103.49922861902|2|7.7730761046137|-0.0071|-1|1|-0.00709|82.36|0.36687|70|0.36687274404944|70|36.87|-0.01224|0.04808|0.0083046038767751|0.078433673258416|67.465141186866|405.38547392882|650.03946420214|0.611|0.444|0.1716|54|22|0.0019647389558233|0.061203338353414|106.65000152588|2025-03-09|-0.28337|2008-10-12|0.2092|2009-02-08
2025-04-13 21:33:14|WEEKLY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-105.44482074765|2|4.9016076279593|0.0665|-1|1|0.06646|89.62|-0.05691|16|-0.05690975163807|16|43.73|0.05625|0.10863|-0.030289873186468|-0.003805783938058|26.135366696297|73.212088735648|1795.9921213884|0.563|0.333|0.1512|48|21|0.0020818571428571|0.054542371428571|110.87999725342|2025-03-16|-0.23504|2008-10-12|0.19782|1999-01-10
2025-04-13 21:33:15|WEEKLY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-252.86788529294|6|20.730960747059||0|0|0.12014|197|-0.09002|20|-0.090022389272696|20|41.9|0.09488|0.14951|0.067880588275624|0.16159119528121|231.34419071916|519.85553002084|9120.3700079594|0.6|0.32|0.18812|50|26|0.0032779571428571|0.065387771428571|273|2025-01-26|-0.22993|2008-10-12|0.34545|1986-02-23
2025-04-13 21:33:16|WEEKLY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-42.593548783584|2|3.6059851251076||0|0|-0.07309|37.07|0.37181|22|0.3718124069815|22|35.14|0.00134|0.079|0.057909758802615|0.11390970014939|204.17276872869|558.40377663189|281.04625378424|0.589|0.429|0.19899|56|18|0.0021527272727273|0.072169547993906|143.7200012207|2007-04-22|-0.2977|1988-04-03|0.35352|1988-04-10
2025-04-13 21:33:17|WEEKLY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-11.748147851947|51|1.1860492649088|0.6672|-1|1|0.66725|7.665|0.51287|64|0.51287272437559|64|36.75|0.04506|0.10859|0.073424959380531|0.12540255372701|132.82813023113|146.04545373443|84.375517023891|0.5|0.333|0.20472|12|5|0.00089737270875764|0.070841283095723|27.344999313354|2024-03-31|-0.26378|2020-03-15|0.205|2020-06-07
2025-04-13 21:33:19|WEEKLY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|-24.852271551508|3|2.5204237284323|0.1427|-1|1|0.14266|17.584|-0.23327|5|-0.23327101948105|5|33.15|0.07865|0.17284|-0.049076249752125|-0.023758488405244|13.735844983142|42.590065045325|389.02654221217|0.457|0.239|0.26191|46|16|0.0027119384413883|0.085395442043222|76.930000305176|2000-02-13|-0.22327|2020-03-15|0.24736|2002-10-20
2025-04-13 21:33:20|WEEKLY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-103.08110368007|59|9.7665629874131|0.2207|-1|1|0.22072|86.5|-0.20647|6|-0.20646539105984|6|31.8|0.08758|0.15673|0.21157188061238|0.31869767734695|5000.7920863841|6646.867818762|27903.22559185|0.563|0.375|0.19394|64|26|0.0040159197324415|0.063198208313425|402.10000610352|2022-01-09|-0.36416|2001-09-16|0.24193|2000-02-06
2025-04-13 21:33:21|WEEKLY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|205.15904439788|9|17.972058088867|0.5546|1|2|0.48231|245.1|-0.10602|33|0.77680058336669|124|44.51|0.05732|0.11685|0.066828832614932|0.15498568110346|260.74174770289|706.03303823335|1822.3049039352|0.66|0.383|0.18385|47|23|0.0022609333333333|0.061556147619048|264.39999389648|2025-03-09|-0.18684|1987-10-25|0.28535|2000-02-06
2025-04-13 21:33:22|WEEKLY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-59.376485812522|32|3.0679950673902||0|0|0.18702|48.665|0.03636|96|0.036357381403099|96|41.38|-0.00483|0.03743|0.00040626597745928|0.074896463350879|54.006928226374|281.70089067317|2027.7082909064|0.64|0.38|0.15826|50|24|0.0021536476190476|0.053630761904762|70.110000610352|2024-04-28|-0.2996|2020-03-15|0.29|2020-03-29
2025-04-13 21:33:23|WEEKLY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|28.403665249393|6|1.474260180485||0|0|-0.0338|29.73|-0.10683|30|-0.044458440968595|35|41.45|0.02333|0.12078|0.11098319025502|0.09388558529015|421.73931919961|244.58889932142|94.231379591647|0.581|0.419|0.15869|31|9|0.00094174418604651|0.059805054263566|63.880001068115|2007-11-25|-0.32205|2020-03-15|0.26466|2002-08-25
2025-04-13 21:33:25|WEEKLY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|105.94431225035|7|5.1285361349108|0.0194|1|1|0.01935|113.25|0.01092|81|0.010918804476729|81|45.33|0.04964|0.13612|0.12011735889254|0.258809017838|130.62424324129|300.55149240256|1271.043792811|0.444|0.267|0.18205|45|15|0.0023252248289345|0.058025146627566|120.62000274658|2024-03-31|-0.63574|1988-01-10|0.24048|1988-02-14
2025-04-13 21:33:26|WEEKLY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|-3.4124864734465|37|0.33916216417333||0|0|0.74846|2.364|0.04019|33|0.040191625907994|33|36.86|0.01999|0.06818|0.055099237954777|0.093601967336884|219.97954089668|350.018370413|109.95348730959|0.661|0.411|0.16547|56|25|0.0014041238095238|0.057445180952381|59.990001678467|2000-03-12|-0.78558|2024-12-01|0.39785|2002-08-25
2025-04-13 21:33:27|WEEKLY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|-81.258925736182|2|4.9296415051595||0|0|0.0319|65.56|0.27078|36|0.27077536106685|36|10.25|0.01194|0.03403|0.016431202735938|0.029572531422281|441.16851741783|697.20367888859|275.80982875909|0.564|0.363|0.04704|204|14|0.0012709221213569|0.046719918776875|262|2015-03-08|-0.26958|2020-03-15|0.4826|2020-06-07
2025-04-13 21:33:28|WEEKLY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-8.1385814673071|95|0.94619383833027||0|0|0.83181|5.35|-0.32117|41|-0.3211694611264|41|29.31|-0.06903|0.00329|-0.022265448382618|0.012965677285739|73.078940447704|91.168617539988|32.621951396801|0.375|0.313|0.20525|16|4|-0.00027699822380106|0.073694209591474|85.349998474121|2021-07-25|-0.51984|2023-10-29|0.2326|2020-04-12
2025-04-13 21:33:29|WEEKLY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-4180.76526131|2|238.729578393||0|0|-0.08983|3846|0.25108|91|0.25108317236567|91|52.06|0.17062|0.22359|0.14771720626199|0.26589165214307|319.52400454216|415.51328503203|1717.1942577301|0.688|0.438|0.18289|16|7|0.0041682014388489|0.056810983213429|4153|2025-02-23|-0.21475|2020-03-15|0.20327|2009-05-10
2025-04-13 21:33:32|WEEKLY|03846|6635|/equities/3i-infrsttr|FTSE350|-339.47308196209|14|11.241027320698|-0.0082|-1|1|-0.00816|309|-0.10855|59|-0.17053206002729|24|46.55|-0.00511|0.02976|-0.017492006435863|0.020737081583299|77.823261286421|108.2286270364|324.10322201491|0.55|0.3|0.09605|20|8|0.0015451694915254|0.031731663135593|368.5|2022-04-24|-0.16962|2008-12-07|0.1921|2008-12-14
2025-04-13 21:33:33|WEEKLY|03847|28357|/equities/4imprint-group-plc|FTSE350|-4646.2838699837|5|478.76128999456||0|0|0.21652|3130|-0.21573|20|0.13366366299716|84|5.41|0.0236|0.04635|0.052930051859377|0.091668756825372|115633.93099662|475991.65921928|3018.9043121017|0.592|0.365|0.04529|397|24|0.0029491720930233|0.050924865116279|6780|2024-04-14|-0.33047|2020-03-22|0.66667|2000-03-05
2025-04-13 21:33:33|WEEKLY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-71.560353527162|72|9.5367848905237||0|0|0.34136|46.5|-0.13902|29|-0.13902440885218|29|39.5|0.10474|0.18502|0.053554380858916|0.09451831456149|89.439014516325|122.68492851363|27.596439169139|0.542|0.417|0.26497|24|10|0.0011215210991168|0.093740392541708|494|2021-09-26|-0.28828|2023-02-05|0.47292|2008-12-21
2025-04-13 21:33:34|WEEKLY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|552.27922168385|1|34.717429480261||0|0|0|660|0.05204|51|0.052044609665427|51|5.85|0.00195|0.02136|0.015117691415957|0.039692914496468|1158.3918234944|11674.004502109|4140.527085159|0.576|0.374|0.03287|361|24|0.00221996684036|0.033167025106585|961.61297607422|2019-06-16|-0.29506|2019-07-21|0.2302|2012-06-17
2025-04-13 21:33:35|WEEKLY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1386.6736352336|27|52.557878411211|0.164|-1|1|0.164|1254|0.19153|47|0.19152633847576|47|25.96|0.03537|0.08074|0.056793795710296|0.093796004247072|551.47001868384|912.59866092174|1321.1125412877|0.559|0.412|0.09499|68|19|0.0018678001116695|0.034432970407594|1690|2024-08-04|-0.30408|2020-03-22|0.18181|2020-03-29
2025-04-13 21:33:37|WEEKLY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-165.91957916941|2|12.439860231762||0|0|0.03985|130.1|-0.15294|4|-0.15294063090447|4|40.71|-0.03123|0.02853|0.062367937518774|0.017435190063571|178.39427648808|104.64018928269|53.026290143488|0.5|0.292|0.19619|24|8|0.0005209509202454|0.067769059304704|501.92999267578|2015-05-24|-0.23523|2009-03-08|0.36013|2009-03-15
2025-04-13 21:33:38|WEEKLY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2617.6209253604|7|157.26952326131|0.0869|1|2|0.0713|3080|-0.14314|16|-0.11246671339206|11|42.64|0.04784|0.09599|0.052240372507402|0.18932051096063|126.7328673166|300.09506567708|1209.1234058255|0.56|0.32|0.16802|25|9|0.0030334048507463|0.054093833955224|3359.677734375|2021-08-22|-0.29174|2011-11-13|0.18636|2008-07-20
2025-04-13 21:33:39|WEEKLY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|376.50332562726|49|36.351522069858|0.1732|1|2|0.11142|399|-0.3958|30|-0.21918634798804|61|40.43|-0.17511|-0.13367|-0.13958507816824|-0.075462723857449|43.045198302597|77.081442572663|183.74649162466|0.714|0.429|0.29589|7|4|0.0030258006042296|0.089843383685801|529|2024-12-08|-0.18632|2020-03-15|0.2384|2023-12-10
2025-04-13 21:33:40|WEEKLY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|-1241.8048897508|6|56.768296583613|0.0914|-1|1|0.09136|1094|-0.06494|7|-0.064937847033187|7|4.84|-0.00031|0.01181|0.010151107446168|0.024032710907421|1486.6678895493|6652.1657612356|2806.5675034568|0.643|0.405|0.02505|454|19|0.0017720063549705|0.025249704947798|1330|2025-02-23|-0.22677|2008-10-12|0.15435|2020-04-12
2025-04-13 21:33:41|WEEKLY|03855|942426|/equities/p2p-global|FTSE350|832.66956800575|36|12.239216638448|0.1421|1|1|0.14211|868|-0.15473|2|-0.15473441108545|2|35.56|-0.02579|0.00687|-0.06014125612305|-0.057231025599357|72.774761036426|78.402491905396|82.274881516587|0.556|0.444|0.09419|9|4|0.00011529577464789|0.032695633802817|1193|2015-02-01|-0.34426|2020-03-22|0.45417|2020-03-29
2025-04-13 21:33:43|WEEKLY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-2505.4213463487|32|214.55711544955||0|0|0.03518|1952.8|-0.09336|19|-0.093357992353601|19|32.98|-0.03381|0.02847|-0.092104378331226|-0.036344181367601|4.6290788717496|32.055073563809|272.62321403146|0.6|0.375|0.25802|40|22|0.0025430740740741|0.085369007407407|4292.5|2022-04-24|-0.23456|2016-01-10|0.35517|2008-11-30
2025-04-13 21:33:43|WEEKLY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|-1939.2965524111|36|188.63922745214||0|0|0.20363|1470.5|0.131|33|0.13100385563791|33|5.48|0.00308|0.0377|0.030588429588862|0.072028286437377|23528.235882816|1522040.8861861|237177.41753073|0.653|0.416|0.06474|380|21|0.0051543289224953|0.060287972589792|2425|2024-05-26|-0.26619|1987-11-08|0.40404|1985-02-03
2025-04-13 21:33:45|WEEKLY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-125.77629158609|164|6.1587641163427||0|0|0.43269|106.2|0.06736|65|0.067364682203644|65|58.17|-0.02441|0.05063|0.053782752842816|0.10924555783565|115.8463906326|122.86701168|85.645158829228|0.5|0.333|0.14122|6|2|0.00027876953125|0.05028044921875|238.5|2022-01-09|-0.19512|2020-03-01|0.22378|2020-04-12
2025-04-13 21:33:45|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
2025-04-13 21:33:46|WEEKLY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-173.88604345123|22|13.378682421977||0|0|0.21584|133.7|-0.14471|7|-0.14471300180523|7|29.5|-0.10075|-0.02501|-0.044173466694614|-0.056853125187192|32.273675790999|36.903428211647|69.006450037802|0.594|0.438|0.22468|32|9|0.00090746113989637|0.074136518134715|581.5|2020-02-23|-0.23038|2020-03-15|0.21145|2022-11-13
2025-04-13 21:33:48|WEEKLY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|-4937.0018714179|18|372.10056142538|0.265|-1|1|0.26501|3819|-0.20414|18|0.031801350468307|34|8.9|0.05901|0.09443|0.1159342844831|0.19388733263244|283374.81138223|2730321.4442995|37962.225056702|0.602|0.398|0.07662|221|22|0.0054789163306452|0.073386154233871|6572|2021-12-12|-0.83333|2003-03-16|0.73611|2003-03-23
2025-04-13 21:33:49|WEEKLY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2132.8962825681|32|104.08616929269||0|0|0.09029|2005|0.42386|95|0.42386456827811|95|5.06|-0.00013|0.01699|0.013672267972409|0.037950121117446|1519.1413870543|25249.671243637|2506.25|0.585|0.372|0.03912|427|21|0.0019977417883212|0.042548385036496|3606|2015-12-06|-0.17175|1987-10-25|0.29577|1983-05-29
2025-04-13 21:33:50|WEEKLY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|41.063160728376|8|2.4720519569632||0|0|0.08167|47.68|-0.12737|35|-0.19081128474615|26|55.13|-0.00099|0.0413|0.074321465479063|0.093849579414733|148.3689621926|146.72004178438|178.81117070358|0.533|0.4|0.17954|15|7|0.0012773741007194|0.052206930455635|88|2020-04-05|-0.13723|2009-09-06|0.33334|2010-01-17
2025-04-13 21:33:51|WEEKLY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-103.89624580762|80|13.723749111168|0.7522|-1|1|0.7522|61.85|0.23183|31|0.23183179969263|31|65.25|0.3269|0.4276|0.050619614688931|0.050619614688931|107.09653203|107.09653203|1.5287197894095|0.5|0.5|0.40559|4|2|-0.0065768823529412|0.15311823529412|4067.2880859375|2018-10-14|-0.38994|2019-07-28|0.81528|2020-03-29
2025-04-13 21:33:51|WEEKLY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-11838.069275942|1|600.35642531395||1|0|0|10008|-0.16377|6|-0.16377005347594|6|37.84|-0.04768|0.00105|-0.018229311050281|0.053768561888361|28.436727168364|131.12417533073|1637.4345222706|0.591|0.364|0.17657|44|19|0.0023173813813814|0.056092408408409|13388|2024-09-08|-0.22265|2008-11-23|0.17843|2014-05-04
2025-04-13 21:33:53|WEEKLY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|-836.03561343792|23|33.945200410295||0|0|0.02521|758|0.00113|23|0.0011301647555826|23|31.44|-0.08164|-0.03222|-0.077073823588702|0.0089320542339889|44.903724240921|100.6105368557|285.49905838041|0.563|0.25|0.17746|16|6|0.0026843238095238|0.055846114285714|899|2024-09-29|-0.15728|2020-03-22|0.17763|2018-06-10
2025-04-13 21:33:54|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
2025-04-13 21:33:55|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
2025-04-13 21:33:56|WEEKLY|03869|6810|/equities/british-empire-trust|FTSE350|-238.33417883823|2|10.094725262156||0|0|-0.00709|213|-0.0786|22|0.11543831460698|37|5.54|0.00823|0.02485|0.019161403326881|0.039616926619771|6149.4003287354|52566.186648686|6051.1363964251|0.662|0.454|0.03094|388|19|0.0022114332247557|0.024901042345277|250.5|2024-05-19|-0.17854|1987-10-25|0.2931|1986-04-06
2025-04-13 21:33:57|WEEKLY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|495.27394492754|74|24.594039019956||0|0|0.17906|497.8|-0.04973|35|-0.14895827119988|19|40.58|-0.05117|-0.00579|-0.043369487381901|-0.021298016029681|28.791403357362|61.009009907164|103.32302018807|0.488|0.326|0.16424|43|17|0.0011733223322332|0.067752079207921|1284.4000244141|1998-04-19|-0.43495|2009-03-08|0.48837|2008-11-02
2025-04-13 21:33:59|WEEKLY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-325.88268179123|44|23.203326067274||0|0|0.38229|286|0.26405|82|0.26405028078649|82|43.5|0.07114|0.11155|0.1378734797553|0.17542725675255|174.63559973587|160.55971514172|104.60729157621|0.5|0.333|0.19362|12|6|0.00087623008849558|0.059730938053097|599.63977050781|2022-01-09|-0.17441|2018-11-18|0.1684|2023-06-04
2025-04-13 21:34:00|WEEKLY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|618.21127106401|91|51.305456812717|1.0564|1|2|0.82035|687|-0.14592|59|-0.14592276003137|59|17.35|-0.00181|0.03458|0.030813111821282|0.072616950969724|91.415812547801|238.11500906177|260.8101402562|0.529|0.333|0.12865|102|25|0.0017292580645161|0.066603602150538|1301.3900146484|2014-03-02|-0.30001|1993-09-12|0.31933|2021-04-18
2025-04-13 21:34:01|WEEKLY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1384.5093138108|7|111.78898674397|0.2317|1|2|0.17846|1657.5|-0.14629|13|0.2070831283817|68|5.18|0.00378|0.03517|0.028850278551311|0.070216345988796|9002.1856381348|435138.63908635|3316.9901130867|0.559|0.354|0.04511|424|11|0.0026360281434408|0.053578420335906|1708|2025-03-23|-0.35704|2002-12-15|0.29508|1994-02-06
2025-04-13 21:34:02|WEEKLY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|-769.9856741781|2|34.6618913927||0|0|-0.01322|690|-0.09921|31|-0.099206349206349|31|4.77|0.00044|0.02443|0.018567141975775|0.041503147093855|5426.1396129012|68226.957296452|3224.2991228959|0.644|0.414|0.03835|461|27|0.0021277475022707|0.034046707538601|1136|2021-02-21|-0.20704|1987-10-25|0.18235|1986-12-14
2025-04-13 21:34:03|WEEKLY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|139.2740552388|5|15.397782970596||0|0|-0.0085|175|-0.35769|16|0.24470341133582|34|42.44|-0.04795|0.03233|-0.019869330365853|-0.0079513304149629|76.499305904989|92.0318733|92.105263157895|0.444|0.222|0.24968|9|3|0.0016723575129534|0.09821689119171|215|2018-02-04|-0.38425|2020-04-05|0.50571|2020-03-29
2025-04-13 21:34:04|WEEKLY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|-479.51464215248|2|27.538210999068|-0.0094|-1|1|-0.00939|408.4|0.12607|55|0.12607230195184|55|5.11|-0.00183|0.02365|0.014954396699429|0.038112636566115|1564.3698336903|18651.15603228|190.51173354425|0.548|0.353|0.05069|431|18|0.0014132622504537|0.060357105263158|476.39999389648|2025-02-16|-0.35054|1998-10-25|0.43572|1999-02-07
2025-04-13 21:34:05|WEEKLY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|4511.5680745454|22|477.66661987274|0.0991|1|2|0.05493|5185|1.59032|104|1.5903225806452|104|34.89|-0.03787|0.08034|0.1101948296979|0.21457957392264|109.70207359714|187.13397665562|503.39805825243|0.526|0.368|0.22302|19|7|0.0037563011695906|0.077357207602339|5930|2025-03-02|-0.33551|2017-02-12|0.1878|2020-04-12
2025-04-13 21:34:06|WEEKLY|03878|6554|/equities/bankers-investment-trust|FTSE350|-118.64504080479|5|5.4150130929687|0.0598|-1|1|0.05975|107|-0.04408|8|-0.044083121906215|8|5.1|0.00111|0.01842|0.012917833872987|0.033662670035352|2357.2747079539|28756.743121325|4385.2457988009|0.671|0.424|0.03034|429|18|0.0020562015503876|0.029553465572275|126.40000152588|2025-02-09|-0.22008|2008-10-12|0.12339|2008-11-02
2025-04-13 21:34:08|WEEKLY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-332.16551510922|2|27.732154990529|-0.0316|-1|1|-0.03159|257.95|0.52712|58|0.52711612717148|58|5.01|-0.00383|0.02025|0.01667954839036|0.040340632046743|3045.5015462811|47234.679744499|943.83466127742|0.6|0.382|0.05224|440|26|0.0026347891156463|0.064535074829932|714.57000732422|2007-03-04|-0.47752|2009-01-25|1.07209|2009-02-01
2025-04-13 21:34:09|WEEKLY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|353.78785540974|30|28.97855316925|0.7424|1|2|-0.18351|408|-0.06517|1|-0.021487590695216|17|4.94|-0.21127|0.03927|0.031348934860991|0.072115755545779|8140.1288656529|346051.33416429|308.29681977495|0.568|0.352|0.06474|440|20|0.046109364214351|0.069592334241599|889.19598388672|2020-02-23|-0.98964|2024-09-15|96.94198|2024-09-22
2025-04-13 21:34:11|WEEKLY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|129.18749870157|10|3.6937519154067|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|0.0006649711815562|0.026616829971182|183|2021-05-02|-0.08442|2020-03-22|0.17822|2025-02-09
2025-04-13 21:34:11|WEEKLY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|763.91364277973|60|53.087945191665|0.4699|1|2|0.37141|882.5|0.03587|34|0.035868923194493|34|38.28|-0.03986|0.00731|0.043979144501003|0.097289294287462|139.64958842956|224.891910511|1381.9292069611|0.621|0.414|0.17891|29|12|0.0030521984602224|0.058130248075278|944|2025-04-06|-0.21873|2020-09-27|0.26116|2008-11-02
2025-04-13 21:34:12|WEEKLY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2754.6383604877|22|169.21278682923||0|0|0.10047|2292|0.05865|49|0.058649229723826|49|5.05|0.00246|0.02672|0.017818276491255|0.050876158809275|2691.1099744767|142268.58285673|4528.7492044235|0.582|0.371|0.04894|428|26|0.0027822481684982|0.051610187728938|4336|2020-02-23|-0.25655|2020-03-22|0.33648|2020-04-12
2025-04-13 21:34:14|WEEKLY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|-4118.9611830395|42|187.23951942067||0|0|0.18879|3722|0.04873|32|0.048734595450197|32|6.23|0.01333|0.04413|0.035023204258962|0.078702782490621|20564.544960152|463975.81570517|30508.197198277|0.615|0.385|0.05465|330|20|0.0040031521220792|0.049090281354316|5552.6000976562|2020-02-23|-0.38744|2004-12-05|1.51198|1986-01-12
2025-04-13 21:34:15|WEEKLY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2003.5233757395|17|117.75779191317|0.1283|-1|1|0.12828|1709|-0.15203|12|-0.15203287197232|12|34.05|-0.02613|0.02625|-0.014776706893037|0.05252750568331|32.568015529768|156.22283433552|882.88471113065|0.619|0.405|0.22583|42|20|0.0028574204702628|0.075654315352697|2880.5|2023-01-29|-0.20883|2020-03-15|0.49091|2008-11-30
2025-04-13 21:34:17|WEEKLY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1027.4680769205|21|51.489358973488||0|0|0.17528|894|-0.04661|50|-0.046613896218118|50|47.41|0.13154|0.1806|0.19473694343474|0.3280131257911|835.15968589498|1360.435767403|647.12272131541|0.667|0.444|0.19852|27|14|0.0022387076923077|0.059815107692308|1760|2022-01-02|-0.17196|2008-11-16|0.20621|2009-03-15
2025-04-13 21:34:18|WEEKLY|03887|14094|/equities/blckrck-sm-co|FTSE350|-1289.0141572429|27|51.671385747621||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|0.0020394736842105|0.027631172668513|2230.2819824219|2021-09-12|-0.21417|2020-03-22|0.23883|2020-04-12
2025-04-13 21:34:19|WEEKLY|03888|14018|/equities/blackrock-world-mining|FTSE350|-511.3520946843|37|31.7006982281|0.1607|-1|1|0.16075|449|-0.06828|14|-0.068276447084153|14|28.52|0.01199|0.05682|0.012946739115231|0.031139470322194|77.510775606899|125.91102613803|427.61904761905|0.554|0.411|0.15875|56|19|0.0017395529699939|0.055880502143295|830|2011-01-09|-0.29939|2008-10-12|0.23249|2008-12-14
2025-04-13 21:34:19|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
2025-04-13 21:34:21|WEEKLY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|-155.88497596488|6|5.8616576377063|0.0856|-1|1|0.0856|141|0.05616|64|0.056164362659193|64|5.07|0.00831|0.02749|0.019447176923065|0.035870823751918|2788.751096025|8852.4235525544|508.10810810811|0.672|0.435|0.02962|430|23|0.0017138426349497|0.026314885635865|886|2014-07-06|-0.89785|2014-08-24|0.19955|2020-04-12
2025-04-13 21:34:23|WEEKLY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|-672.35777199951|32|61.528551027374|0.2571|-1|1|0.2571|460.6|-0.09415|23|-0.094146983057705|23|5.12|-0.00536|0.02282|0.013507314456261|0.064010560763606|-17322.879560538|798221.36795443|30503.311855135|0.646|0.4|0.06207|418|28|0.0047076104972376|0.055994129834254|1052.6059570312|2018-06-24|-0.45815|1985-12-08|2.88406|1986-01-12
2025-04-13 21:34:25|WEEKLY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|-434.17657351813|2|28.308857839376||0|0|0.10521|331.7|-0.15837|7|-0.15836606983104|7|5.07|-0.0032|0.01922|0.0063676435940667|0.027129095931099|263.3909889941|5364.5251319289|654.62803274843|0.589|0.368|0.04235|435|20|0.0015542902494331|0.04841481632653|723.08001708984|2006-04-30|-0.30086|2020-03-15|0.21375|2020-03-29
2025-04-13 21:34:26|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
2025-04-13 21:34:27|WEEKLY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2946.3673892153|21|136.45542347135|0.0626|1|1|0.06265|3155|-0.10742|7|0.044111391315611|10|5.14|-0.00143|0.02922|0.018783907317159|0.05304893398614|-1006.9498508763|354831.87326873|11599.264380532|0.595|0.4|0.04656|425|20|0.0030620181405896|0.046351310657596|5643.6000976562|2017-06-11|-0.31423|1998-08-30|1.08871|1983-06-26
2025-04-13 21:34:28|WEEKLY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-398.18550273711|23|18.46183322845||0|0|0.08846|352.4|0.05283|51|0.052832225630609|51|5.09|0.00651|0.02754|0.029059053915362|0.055282135053988|50853.67501125|357852.97704375|636.56067559831|0.606|0.389|0.04229|429|18|0.0016136190476191|0.049937229024943|1449.5|2007-01-07|-0.24998|1987-10-25|0.30429|2020-04-12
2025-04-13 21:34:30|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
2025-04-13 21:34:32|WEEKLY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|143.03504273999|48|9.0219883987074|0.2989|1|2|0.19702|160.7|-0.05294|47|-0.10211267605634|18|37.81|-0.00122|0.05538|0.052590796106192|0.079885954540475|142.04053775368|158.02115959921|177.17751086579|0.571|0.429|0.19362|21|10|0.0015435196195006|0.059314506539834|502.60000610352|2015-12-06|-0.21787|2017-01-29|0.27372|2024-05-19
2025-04-13 21:34:33|WEEKLY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|-3356.131704392|17|141.043901464|0.0814|-1|1|0.0814|3002|-0.00128|16|-0.001282916854088|16|5|-0.00743|0.01863|0.011198361061487|0.041179267733995|1162.8910640442|65866.17600843|5630.1575716089|0.618|0.38|0.04639|437|20|0.0025032423829013|0.04162|3726|2024-09-22|-0.31745|1987-10-25|0.19513|1991-03-31
2025-04-13 21:34:34|WEEKLY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1050.8456999279|4|120.58189794145||0|0|0.2075|676|0.08607|21|0.086070758192769|21|49.33|0.17462|0.23471|0.20586789831091|0.34021981929114|1171.5694322691|1316.4757289738|300.44444444445|0.833|0.5|0.21801|24|14|0.0021442628475147|0.071502451558551|2656|2023-04-30|-0.24953|2008-11-23|0.28438|2008-11-30
2025-04-13 21:34:35|WEEKLY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-291.71535302662|7|25.488451008874|0.2476|-1|1|0.24764|199|0.65169|49|0.6516900161698|49|5.96|0.05265|0.09668|0.10238323414015|0.18568683578417|6935.7905686848|833592.60878403|1053.46747713|0.552|0.367|0.07281|357|12|0.0032562230552952|0.068171213683224|574.59997558594|2010-08-22|-0.4498|1986-01-05|0.70822|2004-01-25
2025-04-13 21:34:38|WEEKLY|03901|6757|/equities/caledonia-investment|FTSE350|-3974.5268713317|2|185.67562377723||0|0|-0.02507|3475|-0.05702|36|-0.05702364394993|36|5.09|0.00501|0.02526|0.026364053360749|0.056349425241502|24671.41348067|262578.42376366|3849.9888297755|0.586|0.365|0.03725|430|29|0.0021367488584475|0.02975099543379|4065|2022-11-27|-0.22457|2020-03-22|0.36054|1986-10-19
2025-04-13 21:34:39|WEEKLY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-16.466222998788|17|1.4254076471892||0|0|0.14882|12.24|-0.27593|23|-0.27593153713471|23|19.62|0.02389|0.08125|0.043641293838142|0.092862091318723|269.58370607497|1047.4490404813|269.60352145295|0.638|0.415|0.12138|94|16|0.002414811827957|0.072488134408602|857|2013-02-24|-0.55116|2018-02-04|0.64277|2020-04-12
2025-04-13 21:34:40|WEEKLY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|-134.04774043613|18|7.978277046303||0|0|0.06889|120.3|0.01281|52|0.012814579766762|52|47.56|0.02746|0.09069|-0.0043444520223878|0.0027516094929425|94.117902745927|98.75131441844|97.016131493353|0.438|0.375|0.18589|16|4|0.00076591259640103|0.057962686375321|475|2015-08-23|-0.19143|2020-03-22|0.40119|2020-11-15
2025-04-13 21:34:41|WEEKLY|03904|942375|/equities/card-factor|FTSE350|-103.15041162504|29|7.8501377169719|0.1822|-1|1|0.18216|86.2|0.79265|97|0.79264550465447|97|45.08|-0.00824|0.12407|0.1318878670286|0.063570105149426|149.38887468713|94.917185508107|47.391278925447|0.583|0.417|0.28744|12|6|0.0012924077328647|0.10080449912127|368.39001464844|2015-12-20|-0.36497|2020-03-22|0.57097|2020-04-12
2025-04-13 21:34:42|WEEKLY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1742.4564843811|6|190.58694531432||0|0|0.17448|1197|0.28379|65|0.28378591422579|65|37.38|-0.0451|0.04494|0.0037980462613763|0.049329067290195|64.127339230668|120.3749050328|134.17025917655|0.5|0.353|0.24935|34|12|0.0020839890282132|0.079770438871473|5435|2017-09-03|-0.41408|2020-03-15|0.57059|2020-04-12
2025-04-13 21:34:43|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
2025-04-13 21:34:44|WEEKLY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|128.09288324075|15|7.4921362484787||0|0|0.03333|142.6|0.59355|53|0.59354835428217|53|44.09|-0.00997|0.04375|-0.0071475833464071|0.068297088811466|45.508060155983|164.41354135683|213.56898797796|0.576|0.333|0.18967|33|13|0.0013835602450647|0.065974309053778|403.30999755859|2013-09-22|-0.37901|2020-03-15|0.21375|2020-05-03
2025-04-13 21:34:45|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
2025-04-13 21:34:46|WEEKLY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|-467.59917946931|2|16.866393156437|-0.0247|-1|1|-0.02468|436|0.01457|47|0.014571151724376|47|5.04|-0.00019|0.01765|0.013172155042244|0.031282661694627|2800.6873884435|21599.774392542|1726.7326732673|0.647|0.417|0.03077|436|19|0.0016168090909091|0.028250836363636|458.5|2025-03-30|-0.25926|1987-10-25|0.13957|2008-11-30
2025-04-13 21:34:47|WEEKLY|03910|28600|/equities/clarkson-plc|FTSE350|-3997.7054231377|5|285.90180771258||0|0|0.10179|3265|-0.14971|9|-0.14970760233918|9|7.62|0.00374|0.03529|0.031587960021186|0.065465804180394|1864.0113822393|11895.104404283|3331.6326530612|0.646|0.414|0.06327|263|22|0.003024449975112|0.056965166749627|4675|2024-08-04|-0.25714|1992-07-12|0.43902|2000-03-05
2025-04-13 21:34:49|WEEKLY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|229.26408209417|10|45.945255151411||0|0|-0.21958|275.8|0.09601|53|0.096005054833707|53|39.48|-0.00441|0.03858|-0.017939110697447|0.0033581338048093|74.654202903612|97.378725839552|48.857393763148|0.571|0.333|0.17489|21|8|0.00021263723150358|0.062249343675418|1715|2017-05-07|-0.29666|2024-02-18|0.25103|2025-01-26
2025-04-13 21:34:50|WEEKLY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-75.048609335102|138|4.5828700326805|0.6852|-1|1|0.68524|59.3|-0.18087|13|-0.18086959175442|13|49.13|0.13458|0.20395|0.20756704652088|0.36987361243361|1022.8267736112|1444.7063701007|53.90909021551|0.633|0.367|0.12731|30|13|0.0012566356300434|0.056977442582247|778|2007-01-14|-0.90167|2012-03-04|0.30142|2000-02-27
2025-04-13 21:34:50|WEEKLY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|-88.679314994971|6|6.2264383316569|0.1307|-1|1|0.1307|72.5|0.20346|111|0.20346317248486|111|5.47|0.0057|0.03742|0.030947114750025|0.064121855570379|18294.681484147|455944.82422186|81.708550949057|0.643|0.401|0.05205|392|27|0.0016849278734295|0.065353006049325|3581.2700195312|1991-10-27|-0.5532|1993-04-04|0.56|1984-06-10
2025-04-13 21:34:51|WEEKLY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|3164.5143985829|66|146.24568042512||0|0|0.50338|3554|0.14169|48|0.10698096101541|44|37.2|0.01587|0.05538|0.087654341175644|0.075203498518887|177.24710376957|140.07539687683|234.4327176781|0.533|0.4|0.1575|15|4|0.0021115248796148|0.052015794542536|3650|2025-04-06|-0.26264|2022-03-06|0.21752|2020-04-12
2025-04-13 21:34:52|WEEKLY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|-2839.5757757519|4|131.69192525063||0|0|-0.02888|2494|-0.10138|28|0.3825641025641|138|52.46|0.03073|0.08072|0.084023298716744|0.23014669525624|198.25536418547|378.2977157678|430.57907636929|0.5|0.292|0.15903|24|10|0.0018980982567353|0.056386870047544|2853|2025-02-23|-0.27459|2004-09-12|0.28948|2008-11-30
2025-04-13 21:34:54|WEEKLY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2035.0825845225|4|222.30770217893|-0.085|1|2|-0.14789|2224|-0.05412|27|-0.00402252614642|53|42.42|0.04999|0.12603|0.04220224329467|0.10503454522793|117.92233987142|240.48719579725|236.74434630021|0.545|0.364|0.2607|33|13|0.0023873984319316|0.083105274411974|3098|2021-09-12|-0.40077|2000-06-18|0.43291|2009-01-18
2025-04-13 21:34:55|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
2025-04-13 21:34:56|WEEKLY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|222.65921206171|7|13.410099651192|-0.0142|1|2|-0.04549|247.6|0.08338|23|0.08338267402601|23|39.55|-0.02013|0.03864|0.034070138524693|0.052864171454763|120.16880183217|128.69322258077|103.1666692098|0.727|0.455|0.17656|11|4|0.0011092970521542|0.061712335600907|349.10000610352|2017-06-11|-0.30642|2018-10-21|0.23584|2019-08-04
2025-04-13 21:34:56|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
2025-04-13 21:34:57|WEEKLY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|4637.2052944766|98|210.47108332687|0.4704|1|1|0.47041|4870|-0.08169|19|-0.081688358949566|19|7.7|0.00107|0.04131|0.036169191406921|0.069647974197871|2553.1091918474|18760.317197111|10851.158387026|0.602|0.419|0.05476|246|21|0.0030176343545957|0.039517729784028|5260|2024-11-03|-0.29323|1993-11-07|0.22919|1990-12-09
2025-04-13 21:34:59|WEEKLY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-188.29907341169|33|15.030101723118||0|0|0.27069|149.8|0.37759|48|0.37759014425118|48|43|0.0218|0.10144|0.055932980440825|0.10643569757502|132.36445183375|156.72529638397|56.528303038399|0.571|0.357|0.23773|14|7|0.00080124605678233|0.080504842271293|648.5|2017-05-21|-0.43559|2020-03-22|0.51489|2020-04-12
2025-04-13 21:35:00|WEEKLY|03922|6664|/equities/crh|STOXX600/FTSE350|-8238.3380784287|3|660.8014235286|0.0837|-1|1|0.08367|6308|-0.00578|27|-0.0057770075101098|27|38|-0.0429|0.00459|0.007595809193403|0.11104361484364|73.000366408699|242.28215918459|598.55011678502|0.556|0.306|0.19268|36|17|0.0022529416058394|0.066867474452555|8852|2025-02-23|-0.21367|2020-03-15|0.21775|2008-07-20
2025-04-13 21:35:01|WEEKLY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-3283.0029183194|170|205.83430610648||0|0|0.68756|2632|0.2668|84|0.26679792529224|84|4.52|-0.00345|0.02243|0.014816902270546|0.040706084340543|1401.5411211639|30515.43058303|2743.3812101552|0.603|0.377|0.0435|448|24|0.0022226730418944|0.043422386156648|10505|2021-12-19|-0.17927|1987-10-25|0.2039|2000-03-05
2025-04-13 21:35:02|WEEKLY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|81.369405498133|60|7.1500686917941|0.7086|1|2|0.41242|95.55|-0.21892|48|0.02941424013781|57|53.57|0.20485|0.29861|0.46470195037527|0.55710615102876|819.0646152848|448.37953327128|70.683539154294|0.391|0.261|0.3013|23|7|0.001590201394268|0.091904887683966|506.5|2016-01-10|-0.47424|2012-02-05|0.43692|2024-02-25
2025-04-13 21:35:03|WEEKLY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|-5464.5896781949|1|249.52989273165||1|0|0|4762|-0.15191|20|-0.15191451469279|20|38.32|0.04216|0.07709|-0.051121904775215|-0.030647648051583|43.526717115869|81.034990610426|460.89820219202|0.636|0.273|0.16019|22|12|0.0024160854092527|0.050533297746145|7762.5|2018-01-14|-0.22363|2020-03-15|0.18078|2015-05-24
2025-04-13 21:35:05|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
2025-04-13 21:35:06|WEEKLY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2065.5453605107|19|105.51512017024||0|0|0.13031|1802|-0.06494|51|-0.064941529511103|51|7.59|0.01919|0.04565|0.040915806457909|0.059377568198235|55710.983784326|92170.814292645|2632.5786418406|0.716|0.504|0.04072|264|18|0.0022533399307274|0.038115091538842|4362|2020-03-01|-0.19992|2009-03-08|0.24109|1984-10-21
2025-04-13 21:35:07|WEEKLY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-2400.1195029014|116|128.73976578339|0.4001|-1|1|0.40006|2053|0.03465|60|0.074099603653283|37|28.24|-0.01709|0.02907|0.043259989132688|0.1462150862489|215.16011929736|1144.0428359283|3725.3197415667|0.581|0.311|0.1218|74|29|0.0021731337868481|0.041220154195011|4110|2022-01-09|-0.20776|1987-10-25|0.14286|1984-12-30
2025-04-13 21:35:08|WEEKLY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|-4479.2214983721|5|246.74049945736||0|0|0.04343|3788|0.42241|122|0.42241379310345|122|5.03|0.00994|0.03369|0.034180093527663|0.078410768222191|52432.664761553|3353855.058177|6332.3303566111|0.584|0.368|0.05008|437|26|0.0029117620345141|0.045116634877384|4808|2025-02-23|-0.48164|1985-01-13|0.33421|1998-11-01
2025-04-13 21:35:09|WEEKLY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|248.94092731769|20|13.335551866392|0.3657|1|2|0.13288|266|-0.42649|4|-0.25223121688809|1|33.32|-0.09769|-0.03598|-0.12554544850564|-0.097775380054937|19.555095543899|50.570971899024|161.67264448644|0.579|0.316|0.17673|19|9|0.0015529601226994|0.053530828220859|399.14001464844|2015-12-20|-0.25223|2023-01-15|0.48608|2024-12-01
2025-04-13 21:35:11|WEEKLY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-322.35033266289|14|17.750113939387||0|0|0.02685|268.2|-0.02241|38|-0.022407127420629|38|37.46|0.12098|0.19671|0.24809924987085|0.43424223569313|1603.7837634026|2912.8011738676|3196.662708369|0.657|0.4|0.17965|35|16|0.0036810347432024|0.067580921450151|473.60000610352|2022-01-09|-0.18287|2008-06-29|0.27075|2003-07-13
2025-04-13 21:35:12|WEEKLY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-660.67355637524|1|35.474518791746||1|0|0|550|-0.00542|48|-0.0054249547920434|48|45.82|0.04389|0.13775|0.10139488943234|0.1382255942997|170.8885986226|174.31128930556|110.99899091826|0.636|0.455|0.21519|22|9|0.0013706547619048|0.074636666666667|976.01000976562|2006-08-20|-0.28472|2020-03-22|0.20968|2020-07-05
2025-04-13 21:35:13|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
2025-04-13 21:35:14|WEEKLY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|-1058.3681354498|16|60.485440634934|0.1109|-1|1|0.1109|938|-0.2784|38|0.10428922543637|50|47.45|0.06465|0.11698|-0.015169975799984|0.12530522585611|42.29395605721|151.65938557039|575.53075505542|0.7|0.35|0.22782|20|14|0.0028901970954357|0.074177821576764|1455.2159423828|2020-10-11|-0.24731|2020-03-22|0.26163|2009-07-19
2025-04-13 21:35:15|WEEKLY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|-544.23938802175|3|38.436817322052||0|0|0.01393|453.1|-0.14939|26|-0.149389134364|26|35.31|0.05313|0.13281|0.0069361932095056|0.030547140562444|68.962018100968|100.48961370897|171.57030269477|0.528|0.389|0.26635|36|14|0.0023201256873527|0.089931492537313|1624.0500488281|2015-02-01|-0.29975|2001-09-16|0.4341|2020-04-12
2025-04-13 21:35:17|WEEKLY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|-766.60942506465|2|23.203141688216||0|0|-0.0156|716|-0.1343|40|-0.020602218700475|32|5.05|0.00203|0.01598|0.0085561912141755|0.025742742617599|885.76673184571|8616.5346724244|862.65060240964|0.656|0.413|0.02848|436|24|0.0012917120799273|0.028787588555858|786|2024-08-04|-0.19802|1987-10-25|0.18582|2020-04-12
2025-04-13 21:35:18|WEEKLY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-647.15933464002|58|46.253113581178||0|0|0.31141|503.5|-0.08943|12|-0.089427357171709|12|4.97|0.00367|0.02937|0.020457052467118|0.053104077970213|3586.2264775983|95549.673173711|936.74418604651|0.596|0.367|0.04763|431|21|0.0018608268968651|0.054376551567469|1276|2021-11-28|-0.20286|2020-03-15|0.23333|2016-11-20
2025-04-13 21:35:19|WEEKLY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|-155.3250174381|2|11.675006067013||0|0|0.02128|119.6|-0.0161|79|-0.016103059976994|79|5.23|0.00189|0.03164|0.023019897464226|0.04948152520001|3700.4820003439|40065.042103917|316.40211875153|0.587|0.375|0.047|419|16|0.0020318285453716|0.067485330597355|294.49591064453|2018-03-18|-0.42665|2020-03-15|0.4704|2000-04-02
2025-04-13 21:35:20|WEEKLY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1004.6432815118|32|80.797760503918|0.1457|-1|1|0.14567|780|-0.09917|60|0.27497288611389|40|33.8|-0.01859|0.03757|0.15388576416418|0.37386136793589|178.70328032996|239.79343266582|178.48970251716|0.6|0.3|0.2982|10|5|0.004130433604336|0.094517154471545|1622|2022-11-13|-0.40083|2020-03-15|0.67089|2020-03-29
2025-04-13 21:35:21|WEEKLY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-734.94700607275|14|74.665664621905||0|0|0.14002|536.8|-0.15029|17|-0.15028582500408|17|34.07|0.17016|0.2829|0.33972823905428|0.36199385135749|2108.6047916426|1186.7317971468|120.99354987199|0.533|0.433|0.23615|30|12|0.0024196714975845|0.075390956521739|2500|2021-09-26|-0.43497|2006-10-01|0.39094|2020-04-12
2025-04-13 21:35:23|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
2025-04-13 21:35:24|WEEKLY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-117.85552632191|30|8.3518423616171|0.375|-1|1|0.375|93|-0.12801|31|-0.22620170168799|36|38.69|0.00602|0.06926|-0.016664752623861|0.025157574069777|46.133051883195|72.307115959279|38.75|0.462|0.269|0.1993|26|10|0.00017621256038647|0.068463826086956|1069|2015-03-29|-0.32449|2016-06-12|0.23636|2008-12-14
2025-04-13 21:35:25|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
2025-04-13 21:35:26|WEEKLY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|-883.05118761753|2|35.683729205843||0|0|-0.01144|796|0.10734|90|0.10733757755145|90|21.65|0.04904|0.08106|0.076939774844666|0.1184657603754|1000.6119940675|1736.7278390951|4211.6402966462|0.494|0.373|0.08111|83|16|0.002569616240267|0.037224744160178|928.73999023438|2020-02-09|-0.25079|2008-10-12|0.17523|1993-08-01
2025-04-13 21:35:26|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
2025-04-13 21:35:28|WEEKLY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|-3958.7975422053|2|216.09918073511||0|0|-0.03327|3354|-0.16351|9|-0.16350706774082|9|6.25|-0.00208|0.02341|0.010071613791298|0.035206790449174|412.45273434908|5591.5406031073|7117.9967657649|0.57|0.371|0.04602|337|19|0.002716630280019|0.048466668248695|4021|2025-02-02|-0.20247|2008-10-12|0.27556|1986-02-16
2025-04-13 21:35:29|WEEKLY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|-1129.0416586299|4|51.847219543315|0.0931|-1|1|0.09307|994|0.17708|66|0.17707944585579|66|5.14|0.00237|0.01905|0.017106826045236|0.041385111472291|6841.8531225123|71826.977594786|5231.5789473684|0.654|0.4|0.02945|428|18|0.0021430308529946|0.032341093466425|1202|2025-02-23|-0.24723|2008-10-12|0.16935|2009-03-15
2025-04-13 21:35:30|WEEKLY|03948|942422|/equities/fdm-group-h|FTSE350|-296.43388932863|167|26.485516596172|0.7829|-1|1|0.78288|224.5|-0.09408|14|0.020381080786142|14|28.43|-0.01475|0.02314|-0.025029993819575|0.10407174940318|63.722440289398|128.93051209131|70.780000373315|0.643|0.286|0.20935|14|8|0.00048982269503546|0.080469769503546|1380|2021-09-12|-0.20178|2020-03-22|0.19094|2016-07-31
2025-04-13 21:35:31|WEEKLY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|-14698.310012705|41|1019.4930038115||0|0|0.17393|12230|-0.08859|13|-0.088588103074955|13|5.03|0.00234|0.02617|0.022132969325352|0.057503649546659|6288.7312950947|285226.07819667|3630.8039819986|0.597|0.375|0.04398|429|20|0.002728894952251|0.053960859481583|17950|2024-04-14|-0.39615|2009-02-01|0.35043|2009-03-15
2025-04-13 21:35:32|WEEKLY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-101.51430970777|4|17.588103235923||0|0|0.23896|48.25|0.45695|85|1.4869178381255|64|42.14|0.1679|0.36646|0.33005138402015|0.37803984803546|409.67015840576|288.80647396258|35.624630190681|0.455|0.318|0.38833|22|5|0.0035486666666667|0.13160483870968|513|2021-08-01|-0.44685|2022-02-27|0.56436|2016-03-06
2025-04-13 21:35:33|WEEKLY|03951|14034|/equities/fidelity-china|FTSE350|-270.19163883959|2|17.397212946529||0|0|0.06277|216.5|0.16227|27|0.16227224607493|27|30|0.03877|0.08001|0.061266254632832|0.084492432645687|245.28494916679|226.2875880731|223.84201537175|0.692|0.423|0.14742|26|11|0.0016751728553137|0.049598233034571|503.07849121094|2021-02-21|-0.14286|2025-04-06|0.20904|2024-09-29
2025-04-13 21:35:34|WEEKLY|03952|7104|/equities/fidelity-european|FTSE350|-404.05463503243|2|17.934878344144||0|0|-0.0268|364|-0.06955|10|-0.069553805774278|10|29.95|0.00189|0.04114|0.067010134122471|0.11949623271655|635.11436210476|1175.5424826536|4150.5128962424|0.603|0.414|0.11066|58|22|0.0025136536248562|0.036295402761795|412.5|2024-05-19|-0.21231|2008-10-12|0.14763|2008-12-14
2025-04-13 21:35:35|WEEKLY|03953|14038|/equities/fidelity-special-values|FTSE350|305.2424815144|56|12.39880486352|0.0769|1|1|0.07692|308|-0.11068|22|-0.11206896551724|37|33.89|0.04793|0.08064|0.071680724218675|0.13792339474989|531.72126158947|904.63169799274|1673.9130781819|0.667|0.422|0.09516|45|24|0.0021737848101266|0.036717905063291|335.5|2025-03-23|-0.20044|2008-10-12|0.20397|2008-12-21
2025-04-13 21:35:36|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
2025-04-13 21:35:37|WEEKLY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-921.26386974829|4|30.087956582762|0.0295|-1|1|0.02955|854|-0.00114|17|-0.0011350737797957|17|6.81|-3.45736|3.48061|8.9839797903728|11.833225511526|2995901275.8776|10962840951.985|4270000.0954409|0.772|0.586|0.03479|302|20|0.50923955825243|0.027234422330097|966|2019-09-08|-0.33333|1983-06-19|1044.50002|1986-01-05
2025-04-13 21:35:38|WEEKLY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|134.90522736082|97|15.473479748269|0.2134|1|2|0.11365|155.8|-0.47186|30|0.13736243522825|30|41.71|0.01171|0.0752|-0.0045358661245989|0.054634692831692|44.157274087661|127.56806773323|139.60573941037|0.571|0.343|0.24322|35|15|0.0017302763496144|0.080934787917738|672.21997070312|2007-12-30|-0.50137|2020-03-22|0.31549|2020-04-12
2025-04-13 21:35:39|WEEKLY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|-21483.822857531|5|1825.8968572594||0|0|0.04159|17400|0.01198|23|0.011984392419175|23|39.56|0.12181|0.20422|0.26095806546596|0.38356397391592|2733.9591743549|5041.5109595431|9684.8525296006|0.625|0.469|0.19284|32|12|0.0046398267716535|0.061246614173228|23690|2025-02-16|-0.23343|2020-03-15|0.23729|2022-08-14
2025-04-13 21:35:40|WEEKLY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|70.185617243465|5|3.9390439203604|-0.0527|1|2|-0.07266|75.3|-0.12896|5|-0.12896402901718|5|39.53|-0.00511|0.01804|-0.019836193262967|-0.037099729506601|82.782392390381|81.165269797833|76.06060914319|0.533|0.333|0.08738|15|7|-0.00028659966499162|0.027091105527638|127.0299987793|2020-01-05|-0.1|2020-03-22|0.08705|2023-11-19
2025-04-13 21:35:41|WEEKLY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-713.21860652466|65|47.656202174885||0|0|0.24241|598.5|-0.06034|9|-0.060340319736405|9|48|0.47617|0.59534|0.82611844364679|1.1963321079556|984.7443069794|1353.2873886641|858.06451612903|0.625|0.438|0.24185|16|7|0.0039387019230769|0.079458112980769|1001.6854858398|2022-07-24|-0.24905|2016-01-10|0.33145|2022-07-24
2025-04-13 21:35:42|WEEKLY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|753.4433240604|53|85.227802503691||0|0|0.59197|991|-0.32386|11|-0.3238640472868|11|39.57|0.19848|0.30109|0.33180304983738|0.61750478213736|142.86248992011|168.47175527424|192.04308736651|0.524|0.286|0.29382|21|7|0.0029101472253681|0.095007667044168|2196.1201171875|2011-09-11|-0.30856|2008-10-26|0.46335|2008-11-30
2025-04-13 21:35:43|WEEKLY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-932.79821683131|2|84.766072277103||0|0|0.05832|662|-0.3638|17|-0.36380090497738|17|35.42|-0.01073|0.50067|0.63071342659167|0.95053283076037|3015.3980617224|7817.9797477813|194.0609124159|0.632|0.421|0.29386|38|15|0.010512650334076|0.09248011878248|3968|2021-08-22|-0.63061|2000-11-19|11.85714|2011-11-27
2025-04-13 21:35:44|WEEKLY|03962|6784|/equities/galliford-try|FTSE350|-411.3810748343|2|30.064322450289|-0.0841|-1|1|-0.08411|348|0.33032|97|0.33031686556179|97|5.54|0.00545|0.03339|0.023431213980261|0.055717113462286|4370.0317451846|159291.51712367|152.30425473048|0.612|0.396|0.05353|389|21|0.0021518599257885|0.069897509276438|1375.4200439453|2007-02-25|-0.89123|2014-11-02|0.81841|2020-01-05
2025-04-13 21:35:45|WEEKLY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|12560.554265546|27|950.6137950023|0.2091|1|1|0.20914|13760|0.17382|51|0.17382063429177|51|30.71|0.15211|0.26374|0.30014557275231|0.42965321915858|8527.3111994152|18980.282426186|11371.900826446|0.627|0.471|0.19138|51|18|0.004391959798995|0.061997292713568|14930|2025-03-09|-0.38897|2005-04-10|0.48571|2001-02-04
2025-04-13 21:35:46|WEEKLY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|-77.789529868066|23|3.4436717947388|0.0057|-1|1|0.00567|70.2|-0.02755|41|-0.027548209945389|41|46.63|0.00552|0.018|-0.016013551848814|-0.0041178467071506|84.75617733403|97.033186295144|69.580728885845|0.625|0.438|0.07211|16|9|-0.0002652734375|0.028573528645833|137.89999389648|2016-10-09|-0.16235|2020-03-22|0.10866|2023-11-19
2025-04-13 21:35:47|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
2025-04-13 21:35:48|WEEKLY|03966|14039|/equities/genesis-emf|FTSE350|-732.56483305435|2|31.021611018117|0.0015|-1|1|0.00153|652|0.00307|114|0.0030721966205838|114|27.22|0.06897|0.10397|0.1198646639931|0.19849204420045|3046.5832366968|4185.299990572|1749.8658866638|0.554|0.354|0.08899|65|23|0.0020142994350283|0.031980508474576|950|2021-02-21|-0.25065|1998-08-30|0.12731|1998-10-18
2025-04-13 21:35:49|WEEKLY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|-415.16152330718|21|30.387174435727|0.1799|-1|1|0.17993|335|0.22305|51|0.22305389221557|51|46.17|0.03138|0.08335|0.14873277519324|0.12340425497651|244.83282637944|175.04098933166|128.72238232469|0.583|0.417|0.21356|12|6|0.0014377351916376|0.071118693379791|806|2021-09-05|-0.13423|2025-04-06|0.24289|2020-12-20
2025-04-13 21:35:50|WEEKLY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|1550.1534687514|11|147.5967070934||0|0|-0.17181|1610|-0.2181|7|-0.21809523809524|7|47.48|0.08272|0.14915|0.13503572107335|0.24234605010978|336.05975808003|582.20886304682|870.27027027027|0.63|0.407|0.22085|27|12|0.0028276625386997|0.067718111455108|6310|2021-09-12|-0.26316|2001-03-25|0.656|2001-04-08
2025-04-13 21:35:51|WEEKLY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|-1536.7041205353|1|75.151373511779||0|0|0|1294|0.01318|41|0.013182316332735|41|5.07|7.0E-5|0.01807|0.013741518613673|0.040264903545151|1289.3803589359|31326.054868936|1468.6187618162|0.568|0.368|0.04229|435|24|0.0018025306122449|0.045465315192744|2323.3798828125|1999-01-10|-0.19039|2008-10-12|0.17103|1998-02-08
2025-04-13 21:35:52|WEEKLY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-327.53866737894|37|29.979553758475|0.3738|-1|1|0.37378|253.65|-0.1158|17|-0.11580444794528|17|57.42|0.25745|0.3069|0.28237746262024|0.37498302250212|223.56695346307|307.62989991341|50.087871894752|0.583|0.5|0.2515|12|8|0.00057073103448276|0.079047393103448|576.12121582031|2023-01-22|-0.22837|2015-09-27|0.35891|2015-10-11
2025-04-13 21:35:54|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
2025-04-13 21:35:55|WEEKLY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|-1007.601406817|14|58.778230093099|0.0288|-1|1|0.0288|849.8|-0.06307|56|-0.063068875548019|56|26.24|0.02118|0.07377|0.089264425176064|0.10971593617953|538.9880332002|645.34850700359|522.08635835045|0.64|0.54|0.14286|50|15|0.002482958490566|0.067944467924528|1425|2021-09-05|-0.40175|2020-03-22|0.33236|2020-03-29
2025-04-13 21:35:56|WEEKLY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|-226.71105598403|24|11.087019678597|0.1285|-1|1|0.12854|200|-0.15563|45|-0.15562910115062|45|6.08|-0.77626|0.8341|2.286175004465|3.0404316465214|86946088986.917|248860664858.75|105263.15921562|0.699|0.526|0.0612|342|21|0.13014040913416|0.046621969552807|401.26998901367|2006-12-31|-0.84211|1983-03-06|268.33334|1986-01-12
2025-04-13 21:35:57|WEEKLY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-318.6462711285|22|18.858358046223||0|0|0.04706|283.5|-0.19595|9|-0.19594594594595|9|5.24|0.00937|0.03065|0.026664469948925|0.056988497153664|13480.816491294|155222.0904882|383.05633268076|0.584|0.373|0.0386|416|13|0.0013574579354252|0.048137025920873|889.75|2015-11-01|-0.2097|1987-10-25|0.26932|1986-01-05
2025-04-13 21:35:58|WEEKLY|03975|50660|/equities/greencoat-u|FTSE350|-120.52739943362|61|5.5424659692454||0|0|0.16732|106|-0.09953|7|0.11929824232475|84|35.5|-0.04848|-0.02071|0.0018764970267177|0.098563298796874|99.199492964581|120.6415119|104.42320733847|0.313|0.125|0.09056|16|4|0.00028963375796178|0.028854140127389|168.5|2022-09-25|-0.16793|2020-03-22|0.16727|2020-03-29
2025-04-13 21:36:00|WEEKLY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|-216.52492996221|14|16.116462072029||0|0|-0.01151|175.8|0.89842|62|0.89841613608139|62|31.91|0.05856|0.10869|0.12347746774236|0.1513778716568|788.0699060627|707.39863238572|204.96678317868|0.527|0.382|0.15632|55|16|0.0015712613122172|0.05962689479638|326.23999023438|2016-04-10|-0.34298|2008-10-12|0.32346|2008-07-20
2025-04-13 21:36:01|WEEKLY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|-2148.458606702|24|139.48620223399|0.3666|-1|1|0.36659|1752|0.00515|37|0.0051492721108184|37|6.63|0.0143|0.03343|0.033685085680633|0.056996554205343|20575.701430165|65859.183375113|10936.329275515|0.662|0.455|0.03419|308|18|0.0028555135658915|0.038911904069767|3338.2800292969|2022-01-02|-0.25536|2025-01-12|0.25261|2020-11-15
2025-04-13 21:36:02|WEEKLY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|-2883.1934700949|2|148.73115669831||0|0|-0.01119|2530|0.16478|69|0.1647805022738|69|5.15|-0.00365|0.02283|0.022132843830256|0.055627388742833|6881.1292605962|236132.53937979|16968.477705512|0.605|0.381|0.04547|425|23|0.0030397167656464|0.044429502055733|3270|2022-01-09|-0.25285|1983-08-21|0.18813|1987-12-27
2025-04-13 21:36:03|WEEKLY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-277.03340333395|6|15.911133427397||0|0|0.09154|234.2|-0.07599|66|-0.075985706835237|66|7.5|-0.00078|0.02226|0.015144362421866|0.027052192603465|525.07103935491|1311.7690419453|18.339858805657|0.57|0.379|0.0549|272|17|0.00048552348336595|0.055138776908024|5689.1201171875|2007-04-01|-0.36935|2020-04-05|0.86145|2020-06-07
2025-04-13 21:36:04|WEEKLY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|-240.7730331469|19|24.491012574845|0.3883|-1|1|0.38835|151.2|-0.12239|50|-0.12238780611192|50|4.93|-0.02048|0.07578|0.076256633455672|0.14468074255829|35520.502107577|9676979.1868785|413.22764776635|0.576|0.384|0.0792|443|19|0.013487681818182|0.082419004545455|2938|2018-10-07|-0.74026|2020-03-15|25.57143|2016-04-24
2025-04-13 21:36:06|WEEKLY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-34.152726516545|2|1.592575505515|0.0157|-1|1|0.01572|29.75|-0.09842|9|-0.098418120949905|9|14.95|0.02098|0.04607|0.059483766313304|0.082302646813557|178.36931402658|177.66483765318|176.03550693208|0.591|0.409|0.06412|22|6|0.0024948484848485|0.033895242424242|40.950000762939|2022-01-09|-0.27957|2020-03-22|0.14925|2020-03-29
2025-04-13 21:36:07|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
2025-04-13 21:36:08|WEEKLY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-85.825725913661|96|6.627366217289|0.3358|-1|1|0.33576|67.1|-0.00092|49|-0.13616488012173|19|22.47|0.00221|0.04641|0.06425530116088|0.099266782030003|912.97209738707|1324.5229033794|312.0930161587|0.603|0.41|0.12075|78|20|0.0016092424242424|0.068577754329004|478.17999267578|1999-12-05|-0.33583|2001-06-10|0.25|2020-04-12
2025-04-13 21:36:09|WEEKLY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-785.7817994698|24|34.760599823268||0|0|0.16346|696|0.10638|50|0.1063829787234|50|4.84|0.01096|0.02929|0.022634072941818|0.042226882280069|24993.720731305|98001.216504684|1740|0.656|0.407|0.03128|450|19|0.0018472467060427|0.033079536574284|1378|2021-09-05|-0.27078|2020-03-22|0.24224|2020-04-12
2025-04-13 21:36:10|WEEKLY|03985|14044|/equities/herald-investment-trust|FTSE350|-2103.5724884017|7|106.52416280056||0|0|0.18281|1806|-0.0307|14|-0.030701754385965|14|28.89|0.06454|0.10842|0.1136331368881|0.20471446787068|1469.7041056055|2063.8124101257|1833.5025380711|0.607|0.357|0.12734|56|21|0.0023995320197044|0.044628786945813|2670|2021-09-12|-0.23555|2001-09-23|0.25225|2020-04-12
2025-04-13 21:36:12|WEEKLY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|-559.47770953109|2|32.343312859328||0|0|-0.05469|472.5|0.08738|95|0.087378640776699|95|22.44|0.04394|0.07754|0.091259560311713|0.11637111112442|3088.3248426515|2770.2946567212|464.60178385302|0.561|0.427|0.05495|82|10|0.0019067246061923|0.030038756110809|1228.4000244141|2013-08-25|-0.9001|2014-03-23|0.24749|1993-07-04
2025-04-13 21:36:13|WEEKLY|03987|14041|/equities/hicl-infrastructure|FTSE350|-123.49846213159|133|5.2661537895498|0.3168|-1|1|0.31683|110.4|-0.0702|117|-0.070195608366066|117|47.83|-0.01676|0.0064|-0.0034152533512768|0.034533207358032|90.527979018758|121.2136217296|108.70421837317|0.667|0.389|0.0814|18|9|0.00031543806646526|0.028884733131923|185.11999511719|2016-08-07|-0.10807|2008-10-26|0.13668|2020-03-29
2025-04-13 21:36:13|WEEKLY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|-2189.1354965308|5|117.71183217694|0.0905|-1|1|0.09046|1830|0.16758|45|0.16758330637334|45|36.07|0.05071|0.09656|0.11194519146435|0.23627449585985|176.18662560618|437.72194869215|655.53803409997|0.571|0.393|0.19868|28|15|0.0028242702169625|0.064844891518738|2768|2020-11-08|-0.25722|2008-10-12|0.24833|2018-03-18
2025-04-13 21:36:14|WEEKLY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-2009.8108835186|17|146.93696117285|0.1415|-1|1|0.14149|1614|0.20307|52|0.15657311669129|59|5.36|-0.74074|0.82927|2.3043860014781|3.2228265976379|1599924880.7507|16895964484.648|2690000.060126|0.674|0.484|0.05699|399|20|0.14187233766234|0.047253845083488|2330|2024-08-04|-0.25362|2018-08-12|299.00001|1986-01-05
2025-04-13 21:36:16|WEEKLY|03990|28224|/equities/hilton-food-group-plc|FTSE350|829.43415280574|83|56.019190020302|0.1535|1|2|0.11558|859|-0.27346|14|0.15355377366338|64|77.45|0.11575|0.19567|0.18777399905294|0.40049566223769|196.18380919913|267.12910809064|495.10086455331|0.455|0.273|0.17304|11|3|0.0023784689507495|0.061192259100642|1352|2020-05-31|-0.30905|2022-09-18|0.15888|2022-10-09
2025-04-13 21:36:18|WEEKLY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|987.98956260377|3|72.667818096983|-0.0831|1|1|-0.08313|1103|-0.04246|36|-0.042462624593065|36|31.02|-0.01153|0.03874|0.039622677665312|0.10051452088865|154.58962711053|443.43200753878|1146.331309506|0.58|0.42|0.16298|50|21|0.0025023180940116|0.05343392788152|1795|2019-07-07|-0.42253|2001-09-23|0.40625|2001-01-28
2025-04-13 21:36:18|WEEKLY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|195.28954980307|4|27.696820332469|0.2403|1|2|0.16654|299.8|-0.42937|8|0.070991647773743|29|35.52|-0.01519|0.10378|0.074830302764994|0.12117250149875|60.036222926111|90.149668354363|95.471625463918|0.593|0.37|0.35995|27|12|0.003276632016632|0.1186151975052|608.57000732422|2011-03-13|-0.27886|2008-10-12|0.44665|2015-03-22
2025-04-13 21:36:19|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
2025-04-13 21:36:20|WEEKLY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-821.06567804981|23|45.52189268327|0.1616|-1|1|0.16162|692.5|0.28151|95|0.28150752617239|95|42.15|0.1099|0.1843|0.20344155744306|0.27785269860451|1573.7825459451|3152.2059189024|591.88034188034|0.575|0.475|0.22969|40|17|0.002598237704918|0.077051492974239|985.79998779297|2021-09-26|-0.35443|2008-10-19|0.60714|2008-11-02
2025-04-13 21:36:21|WEEKLY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|-882.42182544556|2|49.440606447349||0|0|0.02171|743.5|-0.20772|29|0.0083554028549915|10|40.67|0.00321|0.05199|0.027676767800961|0.11096216142585|90.016436786391|372.57651153264|768.55490636562|0.667|0.429|0.19609|42|24|0.0019294733762434|0.055928572264482|950.20001220703|2025-03-09|-0.26565|2009-03-08|0.19815|2009-05-10
2025-04-13 21:36:23|WEEKLY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|-354.41720230654|25|30.305734102181||0|0|0.18512|246.5|0.15019|67|0.15019011406844|67|5.3|0.00149|0.03227|0.021863282003269|0.04968821280234|2354.4969335183|57863.512341441|373.76802336087|0.539|0.369|0.06098|401|22|0.002147680148768|0.061091636448164|977|2012-03-18|-0.33851|2020-03-15|0.41593|2022-03-13
2025-04-13 21:36:24|WEEKLY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|-326.78201425638|5|30.510671418792|0.1497|-1|1|0.14972|240.8|-0.32635|54|0.044216108966822|18|40.94|0.07365|0.14275|0.15220875217069|0.27133599133625|173.85373038867|249.31626304689|139.37604740231|0.389|0.278|0.24973|18|4|0.0022545209176788|0.08170967611336|481.23001098633|2018-06-24|-0.38253|2020-03-22|0.43326|2020-06-07
2025-04-13 21:36:25|WEEKLY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|-194.68079610781|14|11.872139545471||0|0|-0.0388|166|0.02831|50|0.028314088340341|50|34.36|-0.05386|0.02665|-0.045172176720137|-0.045172176720137|69.753958647255|69.753958647255|83.838383838384|0.429|0.429|0.20082|14|5|0.00080342105263158|0.071310526315789|323.98001098633|2020-01-05|-0.20891|2020-03-22|0.28706|2020-04-12
2025-04-13 21:36:26|WEEKLY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|-1317.3464439778|2|65.115481325928||0|0|-0.01047|1158|-0.1753|18|0.41761115954664|123|6.03|0.01891|0.03683|0.027011750504451|0.053186785945684|11849.049393315|59197.957374623|5263.6363636364|0.614|0.389|0.03603|352|16|0.0024036299435028|0.030453305084746|1390|2025-03-09|-0.37438|2020-03-22|0.27953|2020-03-29
2025-04-13 21:36:27|WEEKLY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1054.169575099|2|47.99866996673|-0.0771|-1|1|-0.07709|985|0.26535|69|0.26534643725825|69|57.78|0.08754|0.15682|0.087590337903302|0.23287988990335|164.77848692096|308.784988601|849.13793103448|0.556|0.333|0.19989|18|7|0.0031405667627281|0.062475926993276|1106|2025-01-26|-0.42647|2016-12-11|0.27223|2009-01-25
2025-04-13 21:36:29|WEEKLY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2003.9238273218|2|114.97460910727||0|0|0.01423|1662|0.1048|39|0.60276273486973|81|5.04|-0.00614|0.02544|0.018072428276691|0.050392857663137|3106.0610838903|185439.9777468|2998.3763139991|0.609|0.389|0.05087|437|16|0.0025411343012704|0.05422359800363|2088|2025-03-09|-0.25483|1987-10-25|0.27021|1999-03-14
2025-04-13 21:36:30|WEEKLY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|2580.5410758732|48|121.97232783616||0|0|0.47342|2896|-0.15788|11|-0.083423326133909|15|53.37|0.03477|0.07913|0.051801996765213|0.16474361778187|116.08320325529|271.29216099886|959.1627431031|0.63|0.37|0.17045|27|14|0.0020932594086022|0.053765315860215|4154|2016-08-21|-0.21993|2008-10-12|0.18214|2020-04-05
2025-04-13 21:36:31|WEEKLY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-791.23025671213|12|44.910085570711||0|0|-0.05198|678|-0.28791|8|-0.16404062242866|9|38.83|0.05241|0.1132|0.14604249634617|0.29246804770192|162.71475742427|546.27888593301|310.18391175787|0.5|0.367|0.21697|30|11|0.0025811989795918|0.072309413265306|1013.950012207|2007-05-13|-0.47736|2008-10-19|0.51392|2009-03-22
2025-04-13 21:36:32|WEEKLY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-826.66210551158|6|49.854033136022|0.1269|-1|1|0.12687|677.2|0.56185|225|0.56184626808625|225|46.77|0.12573|0.19858|0.2174707223708|0.30552082550356|765.54415835968|964.01516049904|280.70466827234|0.533|0.4|0.19535|30|10|0.0020807741477273|0.063588387784091|911.59997558594|2025-02-16|-0.28434|2001-09-23|0.48779|2001-11-11
2025-04-13 21:36:33|WEEKLY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|-357.10398543812|14|25.617995146039||0|0|0.0721|296|0.19064|56|0.19063700653436|56|35.8|-0.04806|0.03947|0.049541383130789|0.086147917467626|124.30147226126|137.63561017502|111.69811320755|0.5|0.4|0.22591|10|3|0.0013906738544474|0.072393800539084|610.5|2021-11-28|-0.15616|2022-05-29|0.20532|2022-11-13
2025-04-13 21:36:34|WEEKLY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|-9379.6251869928|6|562.87506233092||0|0|0.15386|7710|-0.16997|11|0.39705278557597|81|42.37|0.06708|0.1244|0.15975214262634|0.28010457811232|451.38882585336|831.70482819447|1935.2409935034|0.519|0.37|0.18811|27|7|0.0034215578764143|0.059127336814621|10975|2025-02-16|-0.17816|2020-03-22|0.30588|2020-04-12
2025-04-13 21:36:36|WEEKLY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2148.3788170349|5|159.79293901163|0.191|-1|1|0.19101|1673|-0.12743|6|-0.12742616033755|6|27.64|0.04288|0.09954|0.13352922817365|0.17742204714306|2313.2653185523|2269.5230584362|1916.3802308324|0.534|0.379|0.15014|58|18|0.0030576042314872|0.056521935283136|2493|2021-11-21|-0.32389|2020-03-15|0.47925|2009-03-22
2025-04-13 21:36:37|WEEKLY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|-5119.597497133|2|283.19916571101||0|0|0.03789|4368|-0.11155|9|-0.11154598825832|9|35.09|-0.00129|0.03963|0.014039228578796|0.066419183464364|101.8524139256|165.9280587833|1007.6124567474|0.471|0.294|0.15003|34|11|0.0024956532663317|0.050622236180904|6492|2020-10-11|-0.12466|2020-03-15|0.16618|2008-12-21
2025-04-13 21:36:38|WEEKLY|04009|14048|/equities/intl-public-partnership|FTSE350|-124.44194437498|14|5.03619195593||0|0|0.02116|111|-0.17467|54|-0.17467244131529|54|33.86|-0.04538|-0.01636|-0.035627167491623|-0.042225965146143|48.207769011008|61.034922980236|111.3786834449|0.643|0.357|0.08077|28|14|0.00032817898022893|0.027681800208117|176.41069030762|2020-11-15|-0.11969|2020-03-22|0.16374|2020-03-29
2025-04-13 21:36:38|WEEKLY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-530.91176295397|11|35.50392301916||0|0|0.16266|435|-0.00897|59|-0.0089660665730298|59|39.17|0.00888|0.07774|0.080779950975077|0.1893523353653|119.60050529395|306.4588982265|242.4749246374|0.533|0.367|0.23647|30|13|0.0021449113924051|0.072251502109705|785|2007-05-06|-0.413|2020-03-22|0.3011|2020-06-07
2025-04-13 21:36:41|WEEKLY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-50.966930963975|179|4.7139767336785|0.6903|-1|1|0.69032|37.1|0.59521|66|0.5952064645253|66|33.68|-0.02193|0.07038|0.16040067472232|0.14974085805882|640.59459224445|283.63602841911|56.736502248682|0.643|0.464|0.24187|28|13|0.0012405441570027|0.088372408563782|276.36999511719|2015-02-15|-0.36267|2008-11-23|0.3758|2009-08-30
2025-04-13 21:36:42|WEEKLY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-82.815394413571|1|5.1551319798165||1|0|0|67.3|-0.14594|5|-0.1459390806425|5|5.54|-0.0024|0.03113|0.026319850482321|0.058369739899719|9047.9910877106|299551.76804323|380.2259895529|0.621|0.418|0.05558|390|24|0.0020151666666667|0.064892865740741|274.04000854492|2000-03-26|-0.33457|2022-03-06|0.71646|1984-06-10
2025-04-13 21:36:43|WEEKLY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|159.00711643702|9|14.774555278512|-0.1158|1|2|-0.15584|166.3|-0.02143|33|-0.021428607759022|33|38.45|0.13715|0.25379|0.01092314282457|0.078203205658807|62.28128084135|187.80772537953|65.508549063234|0.667|0.424|0.28895|33|19|0.0035468128425998|0.098057361002349|470.39999389648|2020-01-26|-0.69753|2002-08-11|1.05679|2001-11-11
2025-04-13 21:36:44|WEEKLY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|-680.98732650122|24|44.621197950367||0|0|0.04276|582|-0.2235|46|-0.2234993614304|46|39.76|0.10946|0.16941|0.21770964123176|0.32145814165578|2596.3925575085|2548.0622208034|1814.780185651|0.595|0.381|0.18091|42|16|0.0028076845835794|0.062620053160071|1734|2019-12-22|-0.33759|2002-12-01|0.33333|2008-07-20
2025-04-13 21:36:45|WEEKLY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-274.46740430173|23|14.289132732738||0|0|0.06421|233.2|-0.14774|10|-0.14774281070449|10|5.05|-0.00192|0.01833|0.0094258476837974|0.028158732410643|738.24860940416|7011.6711436032|236.0801780017|0.597|0.37|0.03735|432|21|0.0010350884353741|0.048426634920635|600.98999023438|2007-06-24|-0.27162|2008-10-12|0.16075|2000-03-26
2025-04-13 21:36:47|WEEKLY|04016|28223|/equities/james-fisher-and-sons|FTSE350|-349.3752931267|1|17.291764375565||1|0|0|285|-0.16784|34|-0.16784296601224|34|5.95|0.00166|0.03586|0.020742057572612|0.063199598133769|569.51445219251|78236.556450085|294.11764242737|0.583|0.38|0.05532|355|18|0.0018509805779252|0.0516952486973|2280|2019-03-24|-0.47704|2021-10-31|0.49307|1988-02-07
2025-04-13 21:36:48|WEEKLY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-91.47052142683|22|9.0391561915376|0.3909|-1|1|0.39088|72.12|-0.2067|12|-0.20670015728054|12|29.28|0.13278|0.23523|0.16318683842334|0.19343234271945|2262.3541727273|2002.5920875389|2420.134304865|0.58|0.44|0.19659|50|16|0.003649898989899|0.065587212121212|235.69999694824|2021-11-28|-0.27629|2024-01-07|0.4|1999-01-10
2025-04-13 21:36:49|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
2025-04-13 21:36:49|WEEKLY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-56.684505167131|36|10.4281685162||0|0|0.80974|25|-0.22647|13|-0.22646981579985|13|36.19|-0.07718|0.02215|-0.039337405123259|-0.03400031285621|36.370973004249|42.547374622693|8.9193332754825|0.469|0.406|0.24455|32|9|0.00051039396479464|0.090801869237217|927|2013-08-18|-0.57602|2025-02-16|0.40455|2025-03-02
2025-04-13 21:36:50|WEEKLY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1457.5947546819|44|89.531584893955||0|0|0.23985|1179|-0.1145|12|-0.1145041874488|12|4.86|-0.00343|0.02433|0.015358043865075|0.045012573518279|2391.354903834|134106.71662626|365.69479600504|0.586|0.387|0.05717|444|22|0.001703242506812|0.049596666666667|3873|2018-06-17|-0.57499|1984-10-07|0.27425|1988-07-10
2025-04-13 21:36:52|WEEKLY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|-1080.1801246247|7|58.560041541563|0.1528|-1|1|0.15278|915|0.40939|84|0.40939076608619|84|4.94|-0.00035|0.0195|0.017173794353264|0.044311497517176|5819.4633898288|82578.495091721|5512.0480661036|0.62|0.371|0.03151|445|19|0.0021954516568316|0.029964852473899|1194|2025-01-26|-0.25478|1987-10-25|0.15331|2020-04-12
2025-04-13 21:36:53|WEEKLY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-110.42730838093|2|4.8924361269757||0|0|-0.00826|97.6|-0.11029|39|-0.11029411455339|39|30.26|0.07147|0.11017|0.11935998300104|0.11340673896021|2593.4616364815|1276.0493839568|103.56536575394|0.603|0.483|0.11767|58|20|0.0013269191343964|0.038818553530752|674.65002441406|2015-04-19|-0.90244|2015-09-06|0.23406|2008-11-02
2025-04-13 21:36:54|WEEKLY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|-1035.0151554841|9|43.315388053941|0.0299|-1|1|0.0299|941|0.14387|82|0.1438679245283|82|40.08|0.1278|0.17291|0.1991073306606|0.28416149637067|3379.4717556299|2508.0816302267|1085.2266289189|0.625|0.4|0.14767|40|22|0.0021724829298572|0.04862069522036|1074|2025-01-05|-0.20718|2008-10-12|0.30313|2000-02-13
2025-04-13 21:36:55|WEEKLY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|-598.89894852694|2|28.799649508981||0|0|-0.04118|531|-0.1011|21|-0.095427435387674|40|5.01|0.00466|0.0254|0.021189004910723|0.049250576734834|8991.2505037277|129508.30066224|1597.9536783474|0.627|0.386|0.03642|440|19|0.0018433938294011|0.040365245009074|744.03997802734|2021-01-17|-0.21127|1987-10-25|0.16209|2002-03-10
2025-04-13 21:36:56|WEEKLY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-85.581403176698|99|5.5771349008588||0|0|0.32411|71.1|-0.14893|28|-0.14892960892393|28|37.5|-0.02574|0.04884|-0.045563387581478|-0.028213414440031|58.769040461196|75.041145508666|39.469300940947|0.556|0.444|0.20132|18|7|-0.00016394566623544|0.067057412677878|594.13397216797|2018-01-07|-0.24004|2020-03-15|0.25218|2020-04-12
2025-04-13 21:36:58|WEEKLY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-836.54451200066|32|71.264837333554||0|0|0.24345|635.5|-0.31034|15|-0.31034482758621|15|34.14|-0.02431|0.05321|0.030521051739975|0.1479691697759|93.54393521809|142.87134962598|365.22988505747|0.5|0.286|0.28284|14|6|0.0042578781925344|0.088602534381139|2100|2021-11-14|-0.24051|2024-09-08|0.33011|2020-08-02
2025-04-13 21:36:59|WEEKLY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-278.30972783462|20|17.630146916236||0|0|-0.00808|249.5|0.01351|50|0.013513526179352|50|5.08|0.00282|0.03302|0.020844687731522|0.057097107708798|5401.5507071902|510313.64024021|1664.442987389|0.621|0.393|0.05227|430|22|0.0022562568058076|0.054832917422867|710.35998535156|1999-05-09|-0.19231|2020-03-15|0.48359|1986-04-06
2025-04-13 21:37:00|WEEKLY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-676.99396690159|24|45.997988967198|0.0405|-1|1|0.04051|554|0.00062|51|0.00061846235471363|51|46|-0.03278|0.01734|-0.016092470818488|0.010894833107791|73.517644723078|100.44969817018|249.87595653045|0.55|0.45|0.20176|20|12|0.0016662672322375|0.059073446447508|773.5|2017-07-30|-0.21196|2022-03-06|0.17665|2022-11-06
2025-04-13 21:37:01|WEEKLY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-603.79597587817|23|29.548660660563||0|0|0.10118|533|-0.12158|47|-0.12157833447691|47|5.13|0.003|0.02141|0.015274235588349|0.034272231543277|2233.5302195604|15364.490048683|289.7368887516|0.569|0.379|0.03576|425|19|0.0010921188747731|0.044449514519056|2135.3400878906|2007-01-07|-0.23087|2009-03-08|0.31558|2020-04-12
2025-04-13 21:37:02|WEEKLY|04030|14058|/equities/law-debenture-corp|FTSE350|-909.19274451409|2|37.230914838029||0|0|-0.02574|837|-0.00165|49|-0.0016528471455858|49|5.08|-0.23838|0.25524|0.012806075250484|0.51825545174484|-38855196.276056|1748677.5390605|418499.99376387|0.748|0.488|0.02813|428|20|0.049257909007353|0.027288887867647|929|2024-07-28|-0.19288|2020-03-22|102.78379|1986-01-05
2025-04-13 21:37:04|WEEKLY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|213.36079749919|7|13.709082935717|-0.0576|1|1|-0.05762|230.6|-0.11227|30|-0.086757967729402|34|5.09|-0.00258|0.02473|0.016907949106914|0.048568800323297|1851.7213180364|76203.428630704|2143.1226877165|0.597|0.377|0.04746|432|23|0.0025127437641723|0.055795319727891|324.70001220703|2019-12-15|-0.38308|2009-03-08|0.38511|2009-03-22
2025-04-13 21:37:05|WEEKLY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|62.323433669123|58|4.5112732206162|0.3751|1|1|0.37508|66.76|-0.03892|40|-0.071004704366083|7|9.42|-0.00126|0.02774|0.020042615040301|0.063899948044059|180.58077194363|4386.0518449685|158.83893427357|0.539|0.363|0.06637|204|17|0.0018231142568251|0.070918377148635|538.02001953125|1998-04-19|-0.49896|2009-01-25|0.83977|2009-02-01
2025-04-13 21:37:07|WEEKLY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|10819.255466861|161|582.01913789504|0.4485|1|2|0.40264|11165|0.02019|54|0.036722662140496|42|45.07|0.04982|0.108|0.1332225146489|0.26271361343902|251.05210549302|330.53421065769|1824.3464052288|0.667|0.4|0.20321|15|8|0.0041411124401914|0.053381997607655|12185|2025-02-09|-0.15533|2021-03-07|0.21737|2016-02-28
2025-04-13 21:37:08|WEEKLY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-197.64430167604|17|8.5469927683346||0|0|-0.02074|182.1|-0.09625|53|-0.096251269440077|53|31.89|0.00382|0.03159|0.0028679679074734|0.048507233925795|91.371994510763|167.88670843942|187.92569993395|0.714|0.464|0.09586|28|10|0.001084598459846|0.040110297029703|287.20001220703|2022-01-09|-0.19163|2020-03-15|0.14863|2009-01-11
2025-04-13 21:37:08|WEEKLY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-214.17805772638|2|11.167684891541||0|0|0.01356|181.85|-0.14692|3|-0.14692271681284|3|28.4|-0.09721|-0.05407|-0.12216969713941|-0.099809496937699|43.304708245435|56.531347656664|82.937497851355|0.6|0.5|0.20603|10|6|0.00094210526315789|0.067997087719298|254.30000305176|2021-06-06|-0.2435|2020-03-22|0.29799|2020-04-12
2025-04-13 21:37:10|WEEKLY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-202.88993356954|36|12.663313224351||0|0|0.26664|156.5|-0.1464|22|-0.14640002441406|22|40.3|0.01335|0.10469|0.10664877945238|0.13027241425179|216.85388608524|195.75959906307|91.041306315719|0.55|0.4|0.22629|20|7|0.0013205707491082|0.073791950059453|373.60000610352|2009-11-22|-0.27182|2011-10-02|0.24415|2014-03-02
2025-04-13 21:37:11|WEEKLY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-394.85968459709|14|25.358556555336|-0.1275|-1|1|-0.12746|377.7|0.18609|33|0.18609087788927|33|5.13|0.00422|0.03051|0.024630288644824|0.048499868047909|13559.952482812|128840.77688568|351.1528642433|0.585|0.386|0.04332|427|19|0.0015336734693878|0.055339424036281|716.91998291016|2007-04-29|-0.36789|2020-03-15|0.28665|2020-11-15
2025-04-13 21:37:12|WEEKLY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|-302.29004152406|15|20.262012457217|0.1232|-1|1|0.12324|249|0.05263|55|0.052631626573414|55|5.25|0.00828|0.02753|0.022205502063117|0.047463783311646|4223.3008331776|43637.316664177|446.79706091024|0.604|0.386|0.04377|412|22|0.0016733899862196|0.052777138263666|872.15960693359|2020-01-05|-0.49244|1984-12-02|0.2512|2020-04-12
2025-04-13 21:37:13|WEEKLY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|-43.41816124706|2|3.2227204156868|-0.0045|-1|1|-0.0045|33.45|-0.07756|46|-0.077562309014162|46|5.17|0.00229|0.018|0.013507836283672|0.030431354554263|1713.1829028022|8884.0556359151|119.80659266309|0.631|0.383|0.03403|423|22|0.0011539863013699|0.050738666666667|346.61999511719|2007-02-11|-0.45342|2020-03-22|0.94004|2020-05-24
2025-04-13 21:37:14|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
2025-04-13 21:37:16|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
2025-04-13 21:37:16|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
2025-04-13 21:37:17|WEEKLY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|-587.1280512977|6|57.442682748647||0|0|0.17144|405|-0.09383|14|-0.093825687677279|14|34.81|0.12607|0.19905|0.20925508052142|0.40056190421968|538.44892664367|761.5521566408|1431.0954449413|0.563|0.313|0.19185|32|14|0.0038700268096515|0.070491608579088|682.59997558594|2025-03-09|-0.29134|2020-04-05|0.34135|2020-04-12
2025-04-13 21:37:18|WEEKLY|04044|14060|/equities/mercantile-investment-trust|FTSE350|-237.38765072078|14|10.545883573594||0|0|0.03182|213|0.07579|60|0.075794621026895|60|4.85|0.00038|0.02096|0.01334619958387|0.02869016758839|855.61159674983|3657.0592167632|284|0.634|0.401|0.03138|451|27|0.0015113506139154|0.030748126421101|1404.2199707031|2007-05-27|-0.90016|2013-03-17|0.19975|2020-04-12
2025-04-13 21:37:20|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
2025-04-13 21:37:21|WEEKLY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|-251.37290966681|24|16.311872900044||0|0|0.07921|232.5|0.48442|94|0.48442087560149|94|48.96|0.11288|0.18614|0.15280118030544|0.24152634217242|269.3394011865|263.81836630955|92.112038598612|0.739|0.435|0.28659|23|14|0.0015936466492602|0.079253672758921|909|2007-06-03|-0.4649|2020-03-22|0.54454|2020-03-29
2025-04-13 21:37:22|WEEKLY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1298.1818833715|26|83.610625756||0|0|0.15939|1078.5|-0.06466|55|-0.0646642518986|55|45.1|0.03461|0.1015|0.050065514374724|0.13541917680383|123.35639133308|225.36426320322|245.20280306011|0.55|0.4|0.19077|20|8|0.0020239266450917|0.065545080906149|2248.5700683594|2018-08-12|-0.24573|2022-03-06|0.31075|2009-03-15
2025-04-13 21:37:23|WEEKLY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-218.76692735011|56|13.022554368287||0|0|0.19332|183.6|-0.22387|17|-0.22387243182886|17|48.28|0.05614|0.10545|0.070237120131909|0.031657389241055|147.00520178946|101.12656177009|124.8894721202|0.556|0.333|0.23775|18|8|0.0015245887445887|0.075642575757576|419.79998779297|2019-07-07|-0.28828|2008-07-13|0.344|2008-07-27
2025-04-13 21:37:24|WEEKLY|04049|6859|/equities/monks-investment-trust|FTSE350|-1264.5572799628|6|65.68575998759|0.104|-1|1|0.10396|1086|0.17927|64|0.17927145095741|64|5.01|0.00489|0.01973|0.015820401315263|0.034549886970626|5431.1862651156|35797.461843014|5870.2702702703|0.662|0.422|0.02719|438|24|0.0021745181818182|0.028950845454545|1490|2021-02-21|-0.22252|2008-10-12|0.15903|2008-12-14
2025-04-13 21:37:25|WEEKLY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|-240.89149083624|27|19.897164629331||0|0|0.30538|180.6|-0.05967|43|-0.059674502712477|43|40.45|-0.09724|-0.0215|-0.034210757516499|-0.0092127409861481|53.047085314196|82.179784548506|170.3773642486|0.6|0.4|0.24375|20|9|0.0017012095808383|0.074568682634731|418.5|2021-09-12|-0.19813|2025-03-02|0.19128|2020-04-12
2025-04-13 21:37:27|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
2025-04-13 21:37:27|WEEKLY|04052|6934|/equities/murray-international-trust|FTSE350|-273.09620495333|2|11.448734984443|-0.0122|-1|1|-0.01217|249.5|-0.02376|68|-0.023762376237624|68|5.09|0.00223|0.01994|0.0078287085911234|0.022911200696672|298.6169990776|2016.3343222266|216.39201508781|0.655|0.412|0.02809|432|19|0.0010626566757493|0.029446562216167|1314|2017-10-08|-0.80102|2019-04-28|0.14353|2020-04-12
2025-04-13 21:37:28|WEEKLY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|-74.460892802921|6|6.7567677874705|0.1037|-1|1|0.10369|58.35|-0.08632|28|-0.086315810889529|28|36.46|0.00448|0.05603|0.028219005956988|0.13186950263495|72.469955445837|275.06614093033|65.385477219751|0.587|0.283|0.21154|46|22|0.0011790606420927|0.06998644470868|694.61999511719|2007-11-04|-0.44606|2020-03-22|0.46742|2020-03-29
2025-04-13 21:37:30|WEEKLY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|914.89744940002|2|45.5207676214|-0.0213|1|1|-0.02128|1012|-0.1135|15|-0.089161377551802|15|46.33|0.00383|0.04184|0.024970659981067|0.070386064428181|106.19409065317|182.19390852039|602.13003861408|0.576|0.424|0.13336|33|15|0.0016060392156863|0.049331575163399|1168.6120605469|2022-05-22|-0.2338|2008-10-12|0.18902|2008-10-19
2025-04-13 21:37:31|WEEKLY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|392.15565221527|59|33.536698796917|0.8477|1|2|0.74473|430.6|-0.07824|10|-0.078242209267728|10|8.38|-0.00722|0.02619|0.0040456229812216|0.031444955257327|82.845372840159|1214.9696504389|199.5366079769|0.59|0.379|0.07596|256|28|0.0022009532455742|0.069393036768044|5574.2700195312|2007-03-11|-0.65129|2009-01-25|0.81811|2009-02-01
2025-04-13 21:37:33|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
2025-04-13 21:37:34|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
2025-04-13 21:37:35|WEEKLY|04058|40172|/equities/newriver-retail-ltd|FTSE350|-81.936254072155|52|5.1204260573191|0.0932|-1|1|0.09315|66.2|0.01774|42|0.017735271053745|42|40.67|-0.01098|0.03597|0.01088715547396|0.052884736333571|95.980959732995|116.97866469479|24.905944314717|0.389|0.278|0.17374|18|5|-0.00075715197956577|0.057680523627075|368.83358764648|2017-06-18|-0.44577|2020-03-22|0.34831|2020-06-07
2025-04-13 21:37:36|WEEKLY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|9617.0207973127|119|585.6437608062|0.8927|1|2|0.78263|11555|0.05372|46|0.23942498992894|79|4.99|0.02035|0.05479|0.055403660905538|0.10860302168452|169500.46937349|8895238.5156877|30895.720664622|0.579|0.378|0.05079|418|17|0.0038037777777778|0.0559939138322|11615|2025-04-13|-0.32184|1990-12-16|0.36402|2020-04-12
2025-04-13 21:37:37|WEEKLY|04060|943190|/equities/nextenergy-sol|FTSE350|-73.789868652584|21|3.7589984016026||0|0|0.05106|66.9|-0.14752|19|-0.14752112936446|19|27.6|-0.04285|-0.02347|-0.029720422402463|-0.050707275483917|68.807023388441|75.522518268018|66.237625273147|0.55|0.25|0.09415|20|9|-0.00046921328671329|0.029086503496504|126.5|2020-01-05|-0.19633|2020-03-22|0.18627|2020-04-12
2025-04-13 21:37:39|WEEKLY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-351.89545817187|80|38.906203492197||0|0|0.49579|287.7|-0.48756|18|-0.48756156883803|18|34.45|0.21811|0.33102|0.54166072582742|0.78697102833635|1046.1049461473|813.73362625974|180.94340390379|0.55|0.35|0.3718|20|7|0.0040176171875|0.11199583333333|2914|2020-10-04|-0.29693|2011-09-25|0.52283|2017-12-03
2025-04-13 21:37:40|WEEKLY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|376.0653278573|5|35.781624872911|-0.1093|1|1|-0.10931|405.8|-0.17787|30|-0.0010331208715164|39|29.58|-0.11282|0.02179|-0.036734271010796|0.0088271071736688|40.465534809418|74.120825745679|238.70587517233|0.684|0.474|0.23026|19|8|0.0032631802120141|0.080660989399293|594.28997802734|2022-04-24|-0.32476|2020-03-22|0.26786|2016-08-28
2025-04-13 21:37:42|WEEKLY|04063|19709|/equities/oxford-instruments|FTSE350|-2080.4474575096|7|172.48248583653|0.1743|-1|1|0.17432|1582|-0.2336|39|-0.2336|39|41.4|0.02375|0.16005|-0.079143342948687|-0.10876551746074|44.222876731341|47.75600146251|988.75|0.45|0.3|0.27415|20|9|0.0041628896882494|0.08638242206235|2884.8000488281|2023-05-14|-0.28832|2015-01-25|0.2859|2018-04-15
2025-04-13 21:37:43|WEEKLY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-334.01615218142|39|25.872052761645|0.4122|-1|1|0.4122|241|-0.09292|34|-0.092920353982301|34|32|-0.05345|0.02907|-0.035015918557544|-0.020652330155293|30.586964697685|57.158957909904|140.86976702163|0.605|0.395|0.21363|38|15|0.0016128548644338|0.072045183413078|624.85601806641|2021-11-07|-0.28932|2001-07-01|0.36434|2008-08-10
2025-04-13 21:37:43|WEEKLY|04065|27761|/equities/pantheon-internat-participations|FTSE350|-311.12865762422|5|12.376219208075|0.114|-1|1|0.11401|272|-0.06843|14|-0.068428127164685|14|12.16|0.0244|0.04886|0.042345531084389|0.065636109071773|2313.3314540329|5874.9144322843|3277.1083584266|0.662|0.471|0.04236|157|15|0.002355614218505|0.02961723470988|353|2022-01-09|-0.32827|2008-12-07|0.35747|2008-12-14
2025-04-13 21:37:46|WEEKLY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|664.94626811972|71|56.288481253922|0.2933|1|1|0.29327|721|-0.13915|31|-0.04133203938005|21|16.79|0.02769|0.07949|0.056633940567951|0.13296689340764|237.15987962175|2140.4174946046|45.026477993146|0.57|0.374|0.11855|107|20|0.0026427584359936|0.081097900374933|2424.7900390625|1991-03-10|-0.60227|1991-07-28|1.40031|1992-09-27
2025-04-13 21:37:46|WEEKLY|04067|6871|/equities/paypoint|FTSE350|-730.30497394769|14|42.601657982564|0.1149|-1|1|0.11494|616|-0.18191|28|-0.18191337711621|28|37.82|0.00181|0.05627|-0.069549603957748|-0.0059768047479837|12.847088422332|47.390355765031|307.8922264454|0.643|0.357|0.21883|28|15|0.0020646548507463|0.07350125|1191.4899902344|2013-08-18|-0.2272|2020-03-22|0.28672|2010-07-18
2025-04-13 21:37:48|WEEKLY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|-1341.0411700659|4|62.680390021981||0|0|0.01529|1159|0.26649|72|0.26649186405731|72|5.06|0.0001|0.02326|0.018431155396242|0.047969786857705|4534.1639287586|149982.49096411|1946.9175605007|0.593|0.377|0.04257|435|21|0.0021623537414966|0.051565274376417|2433.9299316406|2000-01-02|-0.27907|2017-01-22|0.2669|2000-01-16
2025-04-13 21:37:49|WEEKLY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-547.20092084758|47|43.736661241049|0.247|-1|1|0.24704|457.8|0.02903|23|-0.21239837398374|26|27.65|0.01783|0.05615|0.044861721673249|0.087858403618075|288.59589244444|476.24524004841|463.12594320658|0.631|0.4|0.10197|65|19|0.0014244058600109|0.054348263700488|1335|2021-08-22|-0.32911|1999-12-12|0.23693|1996-03-10
2025-04-13 21:37:50|WEEKLY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|-4247.1586458425|5|291.38621528084||0|0|0.08462|3332|-0.13907|8|-0.13907284768212|8|33.81|0.02197|0.06808|0.014195896271385|0.080816874394013|95.429278891948|150.9283654211|174.81636935992|0.625|0.438|0.13741|16|6|0.001601871559633|0.047685981651376|4554|2025-02-23|-0.13882|2020-03-01|0.20603|2020-03-29
2025-04-13 21:37:52|WEEKLY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|-1373.0312885614|23|82.054378104654||0|0|0.14992|1117|0.05968|51|0.059677419354839|51|7.05|-0.74638|0.79527|2.3272734813956|3.5933963378426|37979851.334755|1167866508.4198|1116999.9833554|0.652|0.425|0.06832|287|20|0.10830855816227|0.061589872922776|3328|2020-02-23|-0.35164|2008-10-19|215|1986-01-05
2025-04-13 21:37:52|WEEKLY|04072|19710|/equities/personal-assets-trust|FTSE350|495.16749028392|49|8.0151537388075|0.0429|1|2|0.03716|505|-0.01703|103|0.10264060035958|103|5.44|0.00779|0.02801|0.022223845768835|0.043390291368588|11857.728654329|75246.934635921|16.833895011145|0.638|0.436|0.03264|381|9|0.001071984912777|0.012821782178218|4599.8999023438|1985-02-17|-0.99026|1986-01-12|0.21429|1983-09-25
2025-04-13 21:37:54|WEEKLY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-9.4873117473274|142|1.3974372236778||0|0|0.94904|5.56|-0.24498|24|-0.094390182018422|8|33.58|-0.02357|0.0505|0.0035001693589065|0.10087163553007|39.578692364058|85.068796304697|2.5987380332259|0.423|0.269|0.26563|26|10|0.00033023668639053|0.10236477317554|1784|2012-04-22|-0.52915|2024-05-05|1.09524|2024-06-09
2025-04-13 21:37:55|WEEKLY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-255.78394744664|79|18.531269184835||0|0|0.27302|227.4|-0.1223|36|-0.1222992124276|36|50|0.11728|0.18283|0.082532531073537|0.030326853446574|138.45378012768|103.10418955038|94.848798288419|0.5|0.3|0.26532|10|3|0.0011792387543253|0.079872837370242|524.5|2021-09-26|-0.16929|2024-12-01|0.31392|2020-08-02
2025-04-13 21:37:55|WEEKLY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|509.25720613655|4|29.310555563835|-0.0224|1|2|-0.05117|547|-0.1382|21|-0.22620446939084|7|34.78|-0.07394|-0.03614|-0.088857087515614|-0.060730200697008|27.858965259439|66.195880298015|83.351109599891|0.565|0.261|0.16326|23|11|0.00039941469489415|0.051628655043587|824.40002441406|2020-11-29|-0.1949|2020-04-05|0.30249|2020-03-29
2025-04-13 21:37:57|WEEKLY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|654.85844156303|50|46.172845788471|0.4845|1|1|0.48454|720|0.06731|37|-0.066427289048474|38|41.04|0.04185|0.12154|0.10971283155805|0.25258907782724|224.46305800658|445.15567455523|287.93089939597|0.609|0.348|0.23696|23|13|0.0027604229607251|0.074910060422961|1020|2017-07-02|-0.3497|2006-10-08|0.56803|2021-10-24
2025-04-13 21:37:58|WEEKLY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|2382.863601821|71|187.89260821049|1.0036|1|2|0.92697|2952|0.02704|63|0.02703665137459|63|41.62|0.17235|0.46256|0.63798171584499|0.80413230463781|523.25768197398|648.21386962078|2627.5033734691|0.462|0.385|0.25633|13|5|0.0083875122749591|0.086240589198036|2978|2025-04-13|-0.66933|2015-05-24|0.49194|2015-05-31
2025-04-13 21:37:59|WEEKLY|04078|14064|/equities/polar-capital-technology|FTSE350|-338.31464999993|6|24.619394999978||0|0|0.1234|273.5|-0.20268|18|-0.20267854418073|18|33.45|0.0676|0.1116|0.14157632007443|0.26283448577433|570.36697088275|1760.3223478954|2691.929174287|0.568|0.386|0.1486|44|19|0.0029391266079892|0.053397677725118|382.5|2025-01-26|-0.18493|2008-10-12|0.21584|2000-06-04
2025-04-13 21:38:00|WEEKLY|04079|14618|/equities/polymetal|STOXX600/FTSE350|-303.20074348009|28|42.309200739624|0.057|-1|1|0.05702|215|-0.30061|2|-0.30061349693252|2|32.61|0.03859|0.0898|-0.01658429153014|-0.053106089468149|58.927068837292|49.001761953592|25.180360868277|0.389|0.333|0.2659|18|6|0.001128338762215|0.094175732899023|2085|2020-09-06|-0.78783|2022-03-06|0.7875|2022-04-03
2025-04-13 21:38:01|WEEKLY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-1409.921428665|3|76.968785739539|-0.0218|-1|1|-0.02185|1216|0.01873|44|0.0187265917603|44|41.64|0.17043|0.25275|0.28727423930711|0.52809451892731|1561.6353760491|2036.4024274396|284.19594097786|0.636|0.364|0.13356|22|9|0.0028397494553377|0.053581361655773|2160|2020-02-23|-0.43932|2008-11-16|0.85326|2009-05-10
2025-04-13 21:38:03|WEEKLY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-104.48372437928|135|5.2997117393858||0|0|0.26437|97.25|-0.10494|26|-0.10494245308232|26|16.85|0.0182|0.03272|0.02163082278295|0.029216463045739|349.04724991368|443.19191728289|399.3839773161|0.829|0.707|0.03343|82|9|0.0013290765171504|0.040585145118734|170.19999694824|2021-09-05|-0.1409|2007-08-19|0.21732|2001-01-14
2025-04-13 21:38:04|WEEKLY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|46.000776055308|10|6.5523908476182|-0.0239|1|2|-0.09493|55.3|-0.40882|26|-0.40881958824511|26|7.42|0.00662|0.0275|0.022923192329625|0.042733168559535|874.50824374014|2293.3608580307|78.417472872211|0.573|0.365|0.05013|274|19|0.0013285022026432|0.06231351443955|2673.6000976562|2015-11-29|-0.60266|2024-03-17|0.48949|2018-03-04
2025-04-13 21:38:05|WEEKLY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|700.01143000313|6|53.153914326401||0|0|-0.02686|731.8|0.14437|49|-0.14198832370958|19|5.21|0.00153|0.02477|0.017895262783179|0.044163249592768|3371.0541237774|48337.51052256|1495.3003848136|0.583|0.363|0.04296|422|17|0.0023270022675737|0.058517619047619|1645.2099609375|2018-01-21|-0.28619|2008-10-19|0.37656|2008-11-30
2025-04-13 21:38:06|WEEKLY|04084|954891|/equities/puretech-health-plc|FTSE350|-164.27016872868|42|15.705851188752|0.3552|-1|1|0.35519|118|-0.03707|21|-0.15423726227324|52|29.44|-0.14019|-0.09157|-0.19032258189525|-0.087672394539293|6.0191215830434|52.782732886181|66.292134831461|0.688|0.375|0.30286|16|10|0.0006089453125|0.09406830078125|447.66000366211|2021-01-03|-0.17669|2020-03-22|0.29224|2019-11-24
2025-04-13 21:38:06|WEEKLY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-92.883312880589|24|6.6444373725499||0|0|0.11614|72.3|-0.27739|24|-0.27738511257064|24|5.56|-0.23745|0.26707|0.72232778779962|1.0031816036483|48949175.832561|213437530.04559|55615.38900285|0.669|0.486|0.04041|381|15|0.044442366946779|0.039311718020541|439.5|2013-09-15|-0.22833|2024-02-11|92.09524|1986-01-12
2025-04-13 21:38:08|WEEKLY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|-491.06046759064|4|42.886824564719||0|0|-0.01286|378|-0.14303|2|-0.14303032057924|2|38.35|-0.06174|0.01323|-0.034985185964058|-0.015804564997473|45.952632592275|75.009766779897|177.46478873239|0.615|0.423|0.18652|26|12|0.00133762|0.06147979|536|2025-03-09|-0.28847|2025-03-23|0.27165|2025-03-09
2025-04-13 21:38:09|WEEKLY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-163.5584205934|1|12.102806864467||0|0|0|128|0.27715|113|-0.079333946163941|44|44.25|-0.00435|0.03483|-0.017336900110163|-0.063505838494764|86.971834495988|87.67724544|98.273508340752|0.625|0.25|0.20076|8|4|0.00088824858757062|0.068886016949153|174.52154541016|2020-01-26|-0.16945|2025-04-06|0.16674|2022-03-13
2025-04-13 21:38:10|WEEKLY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|70.660932960773|48|6.7960601039096||0|0|-0.1192|83.5|-0.43202|28|-0.2136331248251|49|5.03|-0.00135|0.02077|0.010259375602914|0.032847102188135|508.49314178413|9955.2806300905|173.23651178073|0.604|0.359|0.04788|429|20|0.0014486712018141|0.067228149659864|528.98999023438|1996-04-21|-0.3439|2020-03-22|0.38413|2020-04-12
2025-04-13 21:38:11|WEEKLY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1759.7535388224|2|99.251179607476||0|0|0.03962|1406|-0.18304|47|-0.18303571428571|47|8.11|0.7768|0.83125|1.1998095156561|1.8154347738188|2126747.8630193|15889685.522276|669523.83042733|0.68|0.453|0.05825|247|20|0.096621767348977|0.042839485771343|2842|2017-07-30|-0.1687|2007-11-11|188.65518|1986-01-12
2025-04-13 21:38:12|WEEKLY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|4697.4904221345|25|240.70676419013|-0.0171|1|1|-0.01712|4766|0.1798|69|-0.1456515197111|13|5.07|-0.00352|0.01719|0.013577539084221|0.041095392836518|1268.0937469996|27967.129440331|2894.2734274584|0.572|0.353|0.03442|430|18|0.0020646349206349|0.042108517006803|8110.4326171875|2017-06-11|-0.22485|1999-12-12|0.28884|2000-03-19
2025-04-13 21:38:14|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
2025-04-13 21:38:15|WEEKLY|04092|50681|/equities/riverstone|FTSE350|-799.39674006043|36|44.189067051216|0.0936|-1|1|0.09355|717|0.30744|48|0.30743801652893|48|46.92|0.08048|0.12554|0.22898849940955|0.16642444116697|388.23417558617|204.74760252132|74.300518134715|0.667|0.5|0.21783|12|7|0.00055377926421405|0.056462775919732|1385|2017-08-06|-0.4188|2020-03-15|0.375|2020-05-03
2025-04-13 21:38:15|WEEKLY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3657.6636721003|139|167.18085701255|0.5334|1|1|0.53344|3737|-0.03384|13|-0.04137079345477|18|4.79|-0.00686|0.02109|0.016039337015049|0.049161282365002|2066.0706697602|111021.26459278|12811.107268515|0.578|0.367|0.0455|431|20|0.0028938294010889|0.041619854809437|4205|2025-02-16|-0.31553|1987-10-25|0.23867|1987-06-21
2025-04-13 21:38:17|WEEKLY|04094|50659|/equities/renewables|FTSE350|-83.878177630562|133|4.2706466007123|0.3945|-1|1|0.39449|76.9|-0.05082|40|-0.050822144220186|40|29.88|-0.044|-0.02663|-0.051343268421946|-0.029191624458156|61.089650238279|85.106841377793|75.71133381602|0.563|0.313|0.08645|16|10|-0.00023837704918033|0.031342147540984|148.57000732422|2022-08-14|-0.15858|2020-03-22|0.16346|2020-03-29
2025-04-13 21:38:18|WEEKLY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|-3042.8672310285|37|242.62241034283|0.3687|-1|1|0.36865|2175|-0.08479|25|-0.084793499851068|25|5.16|0.01477|0.04005|0.039118729441621|0.074343817225276|92148.197341294|1066437.2334607|2593.2990685262|0.586|0.383|0.0459|413|19|0.0025021421975993|0.047148462603878|7025|2021-03-07|-0.25647|2009-01-25|0.28748|2020-03-29
2025-04-13 21:38:20|WEEKLY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-404.32040644048|31|27.156800112322||0|0|0.11402|334.9|-0.23171|27|-0.23170731707317|27|5.1|0.00398|0.02707|0.0097963937195246|0.033098423336526|550.48090096891|14365.001979852|1610.0961835603|0.645|0.402|0.04334|425|19|0.0022240691852526|0.053504483386436|663.79998779297|2023-07-30|-0.45701|1983-05-29|0.24291|2009-05-03
2025-04-13 21:38:21|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
2025-04-13 21:38:22|WEEKLY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|-3745.7409562958|2|350.71741400153||0|0|-0.12144|2955|0.0265|94|0.026496396245357|94|44.4|15.54246|17.7232|26.969051075814|53.778824311338|24320.684111851|17040.916717209|12484.157120724|0.6|0.3|0.21792|10|3|0.19068325842697|0.070950921348315|5350|2018-05-13|-0.21466|2020-03-15|83.85244|2017-10-29
2025-04-13 21:38:23|WEEKLY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|594.70730350874|71|39.396032141997|0.2456|1|1|0.24561|723.2|-0.19416|7|0.020709161847194|24|48.74|0.3732|0.50437|0.72722571884424|1.2285213699652|1921.2455163891|1996.0695452083|1843.4871798263|0.632|0.368|0.17926|19|7|0.0039256526104418|0.064470843373494|810|2022-01-09|-0.2333|2006-07-23|0.21622|2008-07-20
2025-04-13 21:38:24|WEEKLY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|-5026.7595176761|2|272.16983922537||0|0|-0.01522|4303.5|-0.20154|27|-0.20154454699567|27|4.99|-0.00662|0.01849|0.012027491903669|0.041455080833582|913.53783805123|31408.516229397|2844.5371081885|0.552|0.339|0.05052|442|21|0.0026832154195011|0.058625274376417|6587.6899414062|2021-05-16|-0.34764|2008-12-07|0.4185|2008-12-14
2025-04-13 21:38:26|WEEKLY|04101|6803|/equities/rit-capital|FTSE350|-2005.2172910105|2|78.405763670178|-0.0067|-1|1|-0.0067|1804|0.18699|114|0.26283367556468|66|14.45|0.00851|0.03009|0.034488346108847|0.073510061245299|952.93089455049|2450.6413112013|2373.6842105263|0.614|0.379|0.0481|132|16|0.0020049475890985|0.036131944444444|2787|2021-11-21|-0.17822|2020-03-22|0.21347|2020-04-12
2025-04-13 21:38:28|WEEKLY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|658.57387168842|123|72.851999628659||0|0|6.37693|693.8|0.17717|51|0.21985065927905|57|47.33|0.11559|0.16949|0.096010839768813|0.14431594644357|154.81357282603|170.06110226454|230.11608218672|0.467|0.333|0.25511|15|6|0.0034173317307692|0.072355480769231|1246.3000488281|2014-01-12|-0.70161|2015-08-23|0.96479|2020-10-11
2025-04-13 21:38:29|WEEKLY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-344.74223570787|2|19.780747270461|0.0049|-1|1|0.00486|286.6|-0.1623|45|-0.16230363517805|45|5.44|0.00779|0.02881|0.02913803297832|0.06617164632267|24044.127384758|461650.32996616|14548.223448794|0.593|0.367|0.04197|398|25|0.0030221975992613|0.042773301015697|381.39999389648|2021-03-14|-0.23063|2000-05-21|0.25503|2008-11-30
2025-04-13 21:38:30|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
2025-04-13 21:38:30|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
2025-04-13 21:38:32|WEEKLY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|356.42102298204|50|2.9929903048137|0.3292|1|1|0.32922|365.8|-0.13479|34|-0.13478683354991|34|42.38|0.12855|0.17259|-0.028948984518466|-0.038856492437672|75.877911738178|79.661476332643|83.693683314586|0.615|0.385|0.19364|13|8|0.00092653333333333|0.067035316666667|607.66998291016|2018-05-20|-0.27687|2018-10-07|0.354|2020-09-13
2025-04-13 21:38:33|WEEKLY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-146.15923025687|28|8.3311454116329|0.0876|-1|1|0.08757|129.2|0.20176|78|0.20176192148303|78|59.33|-0.13557|0.03891|-0.17140975802292|-0.17140975802292|46.764660047414|46.764660047414|55.957381129446|0.5|0.5|0.19876|6|4|-0.00032804177545692|0.073642323759791|313.375|2019-12-15|-0.45728|2022-07-17|0.18091|2020-03-29
2025-04-13 21:38:34|WEEKLY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-670.59353773461|21|39.614512578202|0.26|-1|1|0.26|555|-0.12075|49|-0.12075029308324|49|51.33|0.11103|0.17244|0.19269137845517|0.32654050175025|169.2019859694|324.45298947979|234.17721518987|0.5|0.389|0.20958|18|8|0.0019621080508475|0.067702870762712|1460|2022-01-09|-0.25962|2008-11-16|0.34969|2008-12-21
2025-04-13 21:38:35|WEEKLY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1300.2163115152|4|54.322103838404|0.0437|-1|1|0.04373|1137|0.05411|17|0.054105609130376|17|24.84|0.08061|0.13463|0.17469346081779|0.27692135817781|17013.877022349|37561.026175904|41046.93169058|0.676|0.459|0.10668|74|16|0.0043428734383487|0.063573177620858|1349|2025-02-09|-0.21614|2000-04-16|0.31925|1999-12-05
2025-04-13 21:38:36|WEEKLY|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|891.78663176781|65|9.5711227440618|0.3242|1|2|0.25992|921|-0.13485|13|-0.13485073100767|13|29|-0.17586|-0.05649|-0.0096916619863876|0.074056936619616|84.696782547804|114.6006853947|409.57907077631|0.364|0.273|0.20737|11|2|0.0048168668407311|0.062237989556136|950|2021-09-05|-0.27128|2019-08-04|0.19048|2020-03-29
2025-04-13 21:38:38|WEEKLY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|-1095.8844671696|15|68.294822389856||0|0|0.12598|888|0.06027|54|0.060268024524956|54|13.58|0.04038|0.0807|0.068260275801989|0.12274945291333|749.27855475065|2681.6544054923|1398.4251968504|0.482|0.324|0.10162|139|22|0.0025983543638276|0.063432712933754|1436.5439453125|2022-01-02|-0.23529|1992-10-04|0.41667|1992-09-27
2025-04-13 21:38:39|WEEKLY|04112|14071|/equities/schroder-asia-pac|FTSE350|-527.43971993528|2|18.146573311761||0|0|0.01232|481|-0.04134|49|-0.041338582677165|49|33.3|0.05073|0.08796|0.079043401543477|0.14200985988564|480.34066713968|871.50669197732|502.08766667797|0.63|0.435|0.13299|46|20|0.0015960991519896|0.042712296151337|686.32000732422|2021-02-21|-0.22899|1998-01-11|0.20578|1998-10-18
2025-04-13 21:38:39|WEEKLY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-272.08815143661|2|9.1960504788697||0|0|0.01779|248.5|-0.03255|48|-0.032552024574387|48|39.5|0.01838|0.04565|0.029860775146957|0.080830300354646|122.77604011502|171.6201963251|233.33333333333|0.692|0.385|0.11972|26|13|0.0012155544747082|0.039781391050584|294.5|2021-04-18|-0.20062|2008-10-12|0.13208|2020-04-12
2025-04-13 21:38:41|WEEKLY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-390.85059186659|2|29.216864972784||0|0|0.03141|302.2|-0.13458|8|-0.1345824794585|8|6.09|0.00103|0.02902|0.025054469901077|0.052475892156473|12293.347343583|93117.554236839|7952.6319999774|0.671|0.419|0.05167|346|17|0.0031094117647059|0.056343491461101|665.21002197266|2021-09-19|-0.37004|1987-11-08|0.33333|2008-11-30
2025-04-13 21:38:42|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
2025-04-13 21:38:44|WEEKLY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|-1053.9465806001|6|67.248856131027|0.1153|-1|1|0.11535|863.6|0.31351|65|0.31350914447388|65|10.76|0.00429|0.02403|0.0089296559692534|0.046971601204659|135.91825300341|1605.6759932845|4406.1222386628|0.665|0.385|0.05655|179|32|0.0024753495598136|0.041220082858623|1568.5|2021-11-07|-0.26819|2008-10-12|0.23524|2008-11-30
2025-04-13 21:38:45|WEEKLY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|-740.12602345041|24|39.508672448964||0|0|0.19582|630.8|-0.04621|50|-0.046206224309239|50|5.19|0.00793|0.02836|0.01817465577451|0.045737061582455|4129.4421689254|49780.399341043|421.71411958227|0.59|0.355|0.03643|420|14|0.0013935286103542|0.047288219800182|1508|2022-01-09|-0.33215|2009-02-22|0.2938|2009-03-22
2025-04-13 21:38:46|WEEKLY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-166.6400137707|27|15.413337414939||0|0|0.08995|121.4|-0.15032|88|-0.15031851021348|88|67.17|0.17876|0.29947|0.42378474709252|0.61669651320922|477.65026342363|459.8738950354|337.22222646078|0.5|0.333|0.25756|12|4|0.0028814543269231|0.083395865384615|361.70001220703|2015-04-19|-0.30999|2020-03-22|0.48598|2021-05-30
2025-04-13 21:38:46|WEEKLY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|74.003117366216|70|2.9629909732829|-0.1135|1|1|-0.11348|75|0.21521|116|0.0055970720204901|59|50.89|-0.00855|0.00934|0.00086366020817334|-0.019121260514883|97.620079743514|94.159684710528|72.744908933074|0.667|0.333|0.08375|9|7|-0.00044278937381404|0.029645540796964|118.25973510742|2020-01-19|-0.07692|2023-10-08|0.08842|2020-04-12
2025-04-13 21:38:47|WEEKLY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|-171.86574003117|23|8.8285953647099|0.0044|-1|1|0.00437|159.3|-0.01632|65|-0.13853479415211|14|15.24|0.04875|0.07621|0.076531321053075|0.11956600680072|5917.1178789349|6757.3562506296|2681.8182073604|0.715|0.455|0.0671|123|16|0.0026802108592514|0.056342387981023|558.77001953125|2000-10-29|-0.33144|2014-11-16|0.2763|2000-03-05
2025-04-13 21:38:49|WEEKLY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2341.9820044213|76|132.33832007389|-0.0397|1|1|-0.03973|2586|-0.02435|21|0.088936387685349|52|33.79|-0.00819|0.02015|0.026679002987809|0.04331502474943|176.34233562822|210.68642264073|928.34578642472|0.538|0.404|0.11873|52|15|0.0017522161572052|0.05399893558952|3228|2022-04-10|-0.20899|2008-10-12|0.2642|2008-10-19
2025-04-13 21:38:51|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
2025-04-13 21:38:52|WEEKLY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-16.362574215055|93|1.7075248146455||0|0|0.61458|11.1|-0.30602|21|-0.30602411476963|21|17.92|0.06849|0.10899|0.043773673654627|0.055337696929931|372.16856168929|406.03911459924|11.992221990329|0.566|0.354|0.09922|99|21|0.0006633922829582|0.070828033226152|1228.1899414062|2007-07-08|-0.42778|2020-03-15|0.63187|1998-11-01
2025-04-13 21:38:53|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
2025-04-13 21:38:54|WEEKLY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|-88.949600343115|21|4.4425723774468||0|0|0.04012|82.55|0.45569|68|0.45568613196965|68|38.17|-2.07711|3.25501|5.7088257840144|8.287794612664|8056.8924768141|13644.293156286|7661.2532851702|0.542|0.375|0.29971|24|8|0.094357553418803|0.065418525641026|145.29989624023|2022-01-09|-0.36585|2008-10-12|86.99081|2013-01-06
2025-04-13 21:38:56|WEEKLY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-1149.8636262033|1|56.15454410227||1|0|0|974.8|-0.12295|6|-0.12295125300709|6|5.02|-0.00642|0.01986|0.01207351038908|0.038733454053807|1272.1354597916|39401.260670925|999.79485927484|0.581|0.374|0.04617|439|21|0.0017362358276644|0.045235238095238|2023|2020-02-23|-0.38588|1984-06-10|0.19025|2000-07-02
2025-04-13 21:38:57|WEEKLY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-2068.4781457235|2|105.15938190784|0.0017|-1|1|0.00169|1776|-0.08989|13|-0.089887640449438|13|5.04|-0.00347|0.02039|0.0081465281800027|0.038391699535199|441.12603326041|28410.961265808|924.42225959703|0.595|0.362|0.04703|437|26|0.0017995736961451|0.046356970521542|2188|2025-02-02|-0.45456|1985-01-20|0.23709|1987-12-20
2025-04-13 21:38:58|WEEKLY|04128|1097538|/equities/smithson-invest|FTSE350|-1504.452316076|2|64.15077202533||0|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|0.0012202662721894|0.041470414201183|2040|2022-01-02|-0.16667|2020-03-01|0.09553|2020-05-24
2025-04-13 21:38:59|WEEKLY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|-4123.4136289218|6|323.9712096406||0|0|0.15236|2993|-0.10153|18|-0.10152671755725|18|37.59|-3.08849|4.65314|10.125667858602|18.327934213519|4569.0189089083|8181.2151723427|136045.45159675|0.409|0.227|0.31088|22|7|0.089378317307692|0.073820084134615|4600|2024-11-24|-0.28701|2011-08-07|70.34703|2016-01-31
2025-04-13 21:38:59|WEEKLY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|-1732.6129381115|32|115.27367402298||0|0|-0.0214|1527|-0.28177|20|0.48520667836389|79|38.33|0.00824|0.09322|0.11654654923511|0.35966591751627|136.61472500498|242.14876179125|570.22291768733|0.417|0.25|0.19743|12|3|0.0044275152749491|0.069619857433809|2192.1110839844|2021-09-19|-0.11752|2023-10-29|0.17647|2019-01-13
2025-04-13 21:39:01|WEEKLY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2605.5526099144|4|202.1842033048||0|0|0.20545|1953|-0.16678|8|-0.16677966101695|8|13.24|0.00506|0.04415|0.044811089449842|0.07788670004792|1748.1011347757|3401.135091315|2783.2407737818|0.608|0.399|0.08941|143|24|0.0026180274261603|0.052733212025316|4167|2021-10-03|-0.20923|2001-07-08|0.275|2008-12-14
2025-04-13 21:39:02|WEEKLY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-7249.2453872256|3|507.24846240852||0|0|0.09821|5785|-0.06996|19|-0.069960535781276|19|4.99|0.00245|0.02367|0.023209302396478|0.051934938543561|11227.605566868|219395.35703913|3516.7173252279|0.598|0.388|0.04051|438|17|0.002232550274223|0.0371489488117|17225|2021-11-21|-0.30233|1985-05-26|0.2069|1983-03-06
2025-04-13 21:39:03|WEEKLY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|174.74112999862|58|6.8615441661759|0.2673|1|2|-0.00338|177|-0.1444|76|-0.1443999266845|76|4.95|0.00436|0.02844|0.020632079161979|0.048630369442719|4276.6611183146|126952.74436321|736.67123175012|0.598|0.395|0.04944|433|22|0.0029364483856298|0.072733565256935|712.54302978516|2000-09-17|-0.65217|2002-10-13|0.70202|2002-11-03
2025-04-13 21:39:04|WEEKLY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1693.7793378458|23|85.896062525225||0|0|0.09628|1553.5|-0.05132|26|-0.051324503311258|26|48.39|0.01637|0.06117|0.042378179050714|0.10642176701541|147.71764885453|258.70614461594|623.72022094888|0.639|0.389|0.14723|36|17|0.0015069671201814|0.050033594104308|2019|2024-09-22|-0.25752|2008-10-12|0.19472|2000-02-20
2025-04-13 21:39:06|WEEKLY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-177.76488771331|47|12.254962571103||0|0|0.22253|138.7|-0.24407|22|-0.24406782247252|22|42.92|-0.03852|0.03228|0.046532856678476|0.16018000361298|95.561682440397|125.65002724327|61.680081807251|0.417|0.25|0.24468|12|4|0.0010163814616756|0.076070392156863|619.58697509766|2018-10-07|-0.32024|2020-03-22|0.76647|2020-11-15
2025-04-13 21:39:08|WEEKLY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-1097.0169598588|2|88.838986619602||0|0|-0.00685|823.4|-0.23895|28|-0.23895374198315|28|26.93|0.07543|0.11646|0.14656253697268|0.23095466965167|2231.9175394332|3391.2431677457|2712.1212380125|0.582|0.373|0.1437|67|22|0.0030154016620499|0.070026476454294|1742.5|2022-01-09|-0.22917|2003-02-16|0.31095|1998-10-18
2025-04-13 21:39:09|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
2025-04-13 21:39:10|WEEKLY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-1164.5025637226|2|80.600860677729||0|0|0.01648|943|0.38796|57|0.38795599990705|57|34.63|-0.05762|-0.00704|-0.066237758879981|0.012497879637219|27.55873987485|100.03135490248|92.342341238518|0.625|0.417|0.18459|24|11|0.00090084134615385|0.063788389423077|1879.8000488281|2010-11-07|-0.16299|2025-04-06|0.26086|2020-06-07
2025-04-13 21:39:11|WEEKLY|04139|40119|/equities/bacit-ltd|FTSE350|-99.739577015937|163|5.6631923386456||0|0|0.48089|84.2|-0.22762|15|-0.22761906215123|15|40.67|-0.03984|0.00986|-0.045128562567536|-0.078898008517014|80.342765572426|76.069198027255|81.352654056272|0.333|0.25|0.16368|12|3|0.00031183076923077|0.049148707692308|306.5|2018-10-07|-0.1291|2020-03-15|0.17402|2020-06-07
2025-04-13 21:39:12|WEEKLY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-144.64332474266|27|20.097775422845||0|0|0.54791|82.1|-0.22723|30|-0.22723401658078|30|5.21|-0.99231|1.05748|2.9678949249288|4.3725592069504|2721745768.8896|58230780030.416|39095.23858924|0.688|0.468|0.05209|410|21|0.1911079805915|0.05767561922366|4202.314453125|2021-08-15|-0.30438|2022-10-02|410.52381|1986-01-12
2025-04-13 21:39:14|WEEKLY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-591.8865673842|16|36.362188110814|0.242|-1|1|0.24196|495|0.01105|48|-0.065806451612903|20|5.05|-0.00643|0.01784|0.011513712043533|0.038469696419891|911.53968034703|36471.716053207|221.01174143952|0.597|0.385|0.04441|434|18|0.0013238231292517|0.049229088435374|894.84002685547|2013-07-14|-0.73499|1983-09-11|0.18277|1992-09-20
2025-04-13 21:39:15|WEEKLY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|-125.99565596778|23|7.2652184016121||0|0|0.24318|104.1|0.13134|51|0.13134056696156|51|5.07|0.00381|0.03037|0.024823935065387|0.050932889428783|11518.124607233|210995.8956026|350.1513625193|0.591|0.379|0.05232|430|20|0.0024223262153567|0.070117751022263|346.89999389648|2007-04-15|-0.4878|2008-07-06|0.6581|2009-04-12
2025-04-13 21:39:16|WEEKLY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|3602.7574679687|21|369.3774352836|0.277|1|1|0.277|4080|-0.20113|27|0.92362380916154|103|48|0.03056|0.12148|0.11569118467836|0.2571124070526|151.49012449314|206.48428259694|350.21459227468|0.778|0.444|0.23573|9|6|0.004200796460177|0.077531261061947|4540|2025-03-23|-0.34539|2020-03-22|0.24462|2020-04-12
2025-04-13 21:39:17|WEEKLY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1626.039256184|50|91.676813340849|-0.0108|1|2|-0.03226|1680|0.06921|15|0.069212410501193|15|37.24|0.02488|0.0715|0.049417889236868|0.12263104914506|113.90192151772|181.95534381399|589.88766573307|0.619|0.381|0.20849|21|11|0.0029425631768953|0.065225126353791|2530|2022-12-04|-0.16692|2020-03-15|0.292|2022-10-09
2025-04-13 21:39:18|WEEKLY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|-302.09888514297|2|12.032961714323||0|0|0.01287|268.5|0.11704|52|0.1170431211499|52|5.01|0.00044|0.01841|0.0095507065950484|0.02914104241726|1156.9386023668|18279.082700346|1826.5306359444|0.685|0.434|0.02984|438|21|0.0016954710969504|0.029775757851616|303.5|2025-03-30|-0.26011|2020-03-15|0.20609|2020-11-15
2025-04-13 21:39:21|WEEKLY|04146|6817|/equities/templeton-emerging|FTSE350|-174.95324839031|2|6.6177499720638|0.0088|-1|1|0.00882|157.4|-0.01335|47|-0.013353250551187|47|17.7|0.02777|0.0626|0.044472391231993|0.090089495501199|741.75785431989|2478.1013869086|2216.9013522632|0.657|0.438|0.08177|105|23|0.0021755698924731|0.040100741935484|216|2021-02-21|-0.25309|2008-10-12|0.18985|1998-10-18
2025-04-13 21:39:22|WEEKLY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|-381.13100475728|5|19.623873329143||0|0|0.0339|327.7|0.21839|75|0.21839087515625|75|37.59|-0.02451|0.01084|0.00025297482202378|0.020956478488163|92.457233983309|113.24506154157|94.19373899286|0.591|0.364|0.15793|22|10|0.00046510228640192|0.04987972322503|455.17999267578|2010-05-02|-0.18956|2012-01-15|0.14118|2018-04-15
2025-04-13 21:39:23|WEEKLY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|191.76235914268|30|2.4458797771486|0.2979|1|2|0.19952|199.6|-0.03469|53|-0.034690843829408|53|40|-0.04361|0.017|-0.11135883459506|-0.022407980669531|47.743023200766|87.625417221149|77.065639422207|0.556|0.333|0.27021|9|4|0.0012857326478149|0.089327403598972|330.5|2021-06-13|-0.2|2018-10-14|0.25073|2020-04-12
2025-04-13 21:39:23|WEEKLY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|-276.62830336215|2|15.626101120716|-0.0107|-1|1|-0.01068|236.5|0.27174|72|0.27173913043478|72|35.42|-0.02373|0.04225|0.015783885267161|-0.010495876423396|91.711001651025|74.714561167898|113.92099857746|0.444|0.306|0.24012|36|14|0.0016180250783699|0.073749459247649|540|2008-02-10|-0.34575|2018-07-15|0.40959|2009-03-15
2025-04-13 21:39:24|WEEKLY|04150|6766|/equities/tr-property-investment-tst|FTSE350|-321.33917417284|22|12.696391390945||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|0.0018373772727273|0.034964109090909|511.71398925781|2021-08-22|-0.2288|2020-03-22|0.14286|1994-04-17
2025-04-13 21:39:26|WEEKLY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|-360.70058263901|8|31.766860371043||0|0|0.13413|275|0.10623|46|-0.26443466866372|26|29.6|-0.20865|-0.11256|-0.25583164129172|-0.26455604227406|17.539879207485|38.834977698099|66.9099756691|0.5|0.3|0.39722|10|3|0.0016416831683168|0.11540640264026|559.57501220703|2020-02-23|-0.37707|2020-03-22|0.41242|2020-03-29
2025-04-13 21:39:27|WEEKLY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-674.54652835365|20|54.365510468468||0|0|0.30966|525|-0.10106|28|-0.10106382978723|28|7.96|0.01386|0.03837|0.03711518912618|0.059326495109968|6250.9954813508|11154.344276932|438.19381579008|0.62|0.4|0.05867|250|28|0.0018920806371329|0.054471916376307|2270|2015-07-26|-0.44197|2008-10-19|0.36|2020-04-12
2025-04-13 21:39:28|WEEKLY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|128.59675911077|9|7.5030974407122||0|0|-0.13591|129.7|-0.07291|15|-0.085620954924939|50|34.29|0.0074|0.03903|0.041434480517539|0.065122068110488|119.3957973873|130.09035827584|131.11605271841|0.529|0.412|0.12326|17|8|0.00087428087986464|0.041077698815567|251.80000305176|2022-01-09|-0.16325|2022-05-08|0.17925|2020-04-12
2025-04-13 21:39:29|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
2025-04-13 21:39:30|WEEKLY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-21.996074582343|36|2.8986914638692|0.5152|-1|1|0.51517|13.1|-0.23239|53|-0.23238636726929|53|11.44|-0.00887|0.06161|0.057250296273915|0.11175463032926|1070.9423429193|7377.0906640235|59.302853286468|0.533|0.358|0.13677|165|19|0.0026101716068643|0.093891986479459|1508|2011-03-13|-0.53454|2020-03-15|0.52271|2020-04-12
2025-04-13 21:39:31|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
2025-04-13 21:39:33|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
2025-04-13 21:39:33|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
2025-04-13 21:39:35|WEEKLY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|-4833.9321763133|23|181.71895726364|-0.0295|-1|1|-0.02953|4671|0.09775|28|0.097749818533753|28|5.05|-0.00192|0.01721|0.010294447234763|0.034820403389026|842.68483288697|15322.678784726|5155.6292259036|0.602|0.363|0.03534|432|21|0.0022723820326679|0.038337681488203|5333|2019-09-08|-0.20375|2008-10-12|0.16315|2002-08-04
2025-04-13 21:39:36|WEEKLY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-904.15286261085|42|36.738321040679|0.0684|-1|1|0.06839|831|-0.11274|28|-0.11274117902898|28|50.31|0.1876|0.23744|0.26637761097281|0.3776300768867|2181.4624454909|2908.9299929302|1010.2114982003|0.615|0.462|0.19743|26|13|0.0033298517420311|0.064670007412899|1351|2020-02-23|-0.36586|2008-11-23|0.84623|2009-03-15
2025-04-13 21:39:38|WEEKLY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|-1094.31203525|14|55.143166611023||0|0|-0.11564|1067|-0.0809|63|-0.080895693394922|63|31.36|-0.04002|-0.00728|-0.029558970517546|0.02817727813707|25.673234302298|153.34426290831|533.68680992767|0.638|0.328|0.10858|58|18|0.0014169268558952|0.053384776200873|1186.875|2022-04-10|-0.19663|2008-10-12|0.23495|1992-04-12
2025-04-13 21:39:40|WEEKLY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|-413.8833590993|2|27.827788400938||0|0|0.01261|329|-0.21967|17|-0.21967210255965|17|4.98|-0.00448|0.02527|0.0087987548376|0.041266559214528|297.56948398463|44679.48443112|138.65475459059|0.581|0.376|0.05955|442|18|0.0022474727767695|0.07127693738657|2750.080078125|1987-09-06|-0.52359|2001-09-23|0.47816|2008-11-30
2025-04-13 21:39:40|WEEKLY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1036.759120874|2|88.419706958002||0|0|0.02919|765|-0.23782|17|-0.237819705587|17|36.31|0.01215|0.08891|0.093619459350684|0.12809723607618|304.31253721798|410.9944213318|316.02428093266|0.548|0.452|0.17349|42|14|0.001663879423329|0.05981995412844|3242.6579589844|2018-09-30|-0.274|2008-12-07|0.26999|2024-12-08
2025-04-13 21:39:42|WEEKLY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-561.41612244957|2|27.472040816523||0|0|-0.008|504|-0.06993|65|-0.05932377097919|11|32.57|0.03181|0.066|0.05518771512854|0.22747558868326|125.86190193597|163.54187327481|186.58374393252|0.571|0.214|0.11618|14|6|0.0017646608315099|0.038398030634573|795|2022-01-09|-0.14821|2025-04-06|0.08807|2022-12-04
2025-04-13 21:39:43|WEEKLY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-441.58319636109|3|21.527732120364||0|0|0.06714|396|-0.10913|12|-0.10912906610703|12|19.33|0.04237|0.07594|0.084503408727345|0.098170304707681|1332.6951814573|1461.52722429|570.84370624187|0.724|0.603|0.06945|58|10|0.0023679786286732|0.041108512911843|551|2022-01-09|-0.29412|2008-10-26|0.26924|2009-01-04
2025-04-13 21:39:45|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
2025-04-13 21:39:46|WEEKLY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|-740.08363099656|27|69.861210332186||0|0|0.4156|539.4|0.03329|42|0.03328858502375|42|28|-0.03223|0.02751|0.014448912870224|0.04681358162539|80.515093650558|175.84201200139|301.84668921415|0.64|0.42|0.19038|50|22|0.002146556802244|0.06951095371669|1491.8000488281|2020-02-23|-0.36239|2020-03-22|0.47059|2020-04-12
2025-04-13 21:39:47|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
2025-04-13 21:39:48|WEEKLY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|66.132652380288|31|3.8823894969425|-0.1472|1|1|-0.14716|66.18|-0.18842|13|-0.18841572018975|13|15.1|0.00175|0.04598|0.04070698391212|0.094734477475617|639.49321955588|3954.5562725533|593.54262394046|0.581|0.387|0.08953|124|16|0.0018335331230284|0.062071750788643|402.5950012207|2000-02-06|-0.23101|2020-03-15|0.1985|2000-07-09
2025-04-13 21:39:49|WEEKLY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-506.41098761767|3|51.503664573729|0.1985|-1|1|0.19852|347.2|-0.10827|26|-0.10827496275762|26|38|0.06413|0.27708|0.2758687525652|0.2758687525652|98.211136055074|98.211136055074|112.72727669059|0.5|0.5|0.36746|8|4|0.0032963725490196|0.11407529411765|1600|2022-01-09|-0.37199|2024-01-21|0.43534|2020-04-12
2025-04-13 21:39:51|WEEKLY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2491.3047775677|2|150.60159252256||0|0|-0.03119|2116|-0.16358|7|0.07390562819784|91|5.1|-0.00085|0.03618|0.017872064476902|0.057176291665109|2779.7423837431|428004.92618614|10163.304663861|0.613|0.385|0.05788|429|20|0.0034021927820923|0.055706180904523|2848|2014-07-13|-0.31369|2020-03-15|0.36077|1999-02-07
2025-04-13 21:39:52|WEEKLY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1162.0012118982|17|79.333737299408|0.2173|-1|1|0.21732|922|-0.11506|14|-0.11506007718455|14|7.13|-0.01228|0.02343|0.006961098590648|0.040894181462438|136.42684443135|3882.3694436883|460.97696381292|0.596|0.361|0.0598|285|24|0.0016939092240117|0.058375334309419|2660|2020-01-05|-0.37135|2020-03-15|0.38271|2004-04-25
2025-04-13 21:39:53|WEEKLY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-2852.0789719811|21|152.32369159433|0.1417|-1|1|0.14172|2489|-0.09545|8|-0.09544603867748|8|4.99|0.00282|0.02196|0.01829798110084|0.045398225317885|2709.781914124|64308.238469824|1515.1883699179|0.607|0.388|0.04381|438|29|0.0020015419501134|0.049093900226757|5475|2015-05-03|-0.26335|2020-03-15|0.26997|2020-03-29
2025-04-13 21:39:54|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
2025-04-13 21:39:54|WEEKLY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|-1732.7998149379|37|220.78297315253||0|0|0.04696|1380|0.05924|54|0.05924317617866|54|41|0.00752|0.09094|0.17075508762688|0.24325786575359|169.35364493035|177.65921314487|105.34351145038|0.333|0.25|0.30264|12|3|0.0022825568181818|0.093251590909091|5595|2021-03-14|-0.26198|2024-08-04|0.29771|2022-11-13
2025-04-13 21:39:56|WEEKLY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-483.68947535394|22|28.646491784648|0.2674|-1|1|0.2674|400|0.08573|65|0.085734364019677|65|47.41|0.26792|0.31342|0.3119763325338|0.46802057273043|1856.2474474778|1986.1151546283|157.09685322078|0.529|0.353|0.1283|34|9|0.0012562584200857|0.053065566442131|3771.4099121094|2007-03-25|-0.4014|2009-02-01|0.33335|2009-08-16
2025-04-13 21:39:57|WEEKLY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|-311.19365023904|22|13.314550079681|0.1697|-1|1|0.1697|274|0.03074|39|0.030743741214546|39|22.35|-0.0037|0.03506|0.03996863509714|0.092089737327146|226.28594564323|716.85104704835|3558.4416465869|0.522|0.391|0.10452|69|16|0.0027975367882278|0.037992367242482|396.5|2021-02-21|-0.16466|2001-09-23|0.29204|1996-05-05
2025-04-13 21:39:58|WEEKLY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-663.84316304099|14|47.181053329743||0|0|0.26978|531.6|-0.115|11|-0.11500118939167|11|34.04|-0.00499|0.04771|-0.0020955866996457|0.042372866385111|83.339264129292|116.36693277675|113.46851133104|0.458|0.25|0.15987|24|10|0.00088250602409639|0.055070337349398|1928.0699462891|2017-03-05|-0.23026|2020-03-15|0.18462|2020-04-12
2025-04-13 21:39:59|WEEKLY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|-475.84662727812|46|36.732206040949||0|0|0.37391|382.95|0.15091|27|0.15090791300196|27|43.54|0.16871|0.28886|-0.016967177517654|0.10727264699163|28.502715468937|218.67418794267|7674.3492940326|0.543|0.314|0.28712|35|13|0.0046997514340344|0.091293397068196|1019.3540039062|2021-10-24|-0.35115|2006-06-11|0.60102|2007-06-17
2025-04-13 21:40:00|WEEKLY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|-2224.0597098592|25|116.62083016962|0.103|-1|1|0.10298|2007.35|0.08818|46|0.088179571685785|46|39.1|0.05657|0.15797|0.21507926053917|0.30148060560032|495.70165166877|1006.8284560777|816.65986601443|0.525|0.425|0.23431|40|12|0.0026058564231738|0.076601750629723|2844|2024-07-07|-0.2075|2007-10-21|0.24588|1999-05-16
2025-04-13 21:40:02|WEEKLY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|-2716.2102669345|21|181.60047084599||0|0|-0.04192|2321.3999|-0.15015|50|-0.15015083000884|50|40.47|0.55307|0.9763|0.98640825988417|1.4651997703002|-1899.6451142272|170180.52337525|317999.9783137|0.632|0.447|0.30178|38|12|0.0084930616174583|0.10459254172015|4190|2022-12-25|-0.42537|2023-02-05|0.93538|2006-05-07
2025-04-13 21:40:03|WEEKLY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|-1211.8523627983|22|110.93412500178||0|0|0.40036|893.65|0.34953|49|0.34952861920373|49|33.4|0.37191|0.65039|0.53916495795084|0.71526586850424|493.81322158709|591.56310986043|3034.4651995346|0.5|0.4|0.33036|10|2|0.014027323943662|0.11891450704225|3050|2022-04-24|-0.37029|2023-02-05|0.51028|2023-12-10
2025-04-13 21:40:04|WEEKLY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|-1360.5262816703|22|90.161886991441||0|0|0.07908|1164.55|-0.31527|23|-0.31526723954395|23|63.14|0.20153|0.29921|0.19008741831213|0.32536964328119|198.37033837689|276.22489968571|631.84312530736|0.5|0.357|0.22885|14|4|0.0037038895027624|0.086547524861879|1621.4000244141|2024-06-09|-0.22919|2023-01-29|0.2576|2008-07-27
2025-04-13 21:40:05|WEEKLY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-740.57896197165|9|55.742985289377|-0.0319|-1|1|-0.0319|592.05|-0.29372|11|-0.29371574168367|11|32.7|0.37826|0.7909|-0.14334298006739|-0.10269933414717|50.079099670195|76.86586496|740.52534132834|0.4|0.2|0.34076|10|5|0.01035952238806|0.11119907462687|4000|2023-01-29|-0.44592|2023-02-05|0.64916|2023-12-10
2025-04-13 21:40:06|WEEKLY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|-913.40090817273|21|81.132802998769||0|0|-0.3018|844.8|-0.28206|50|-0.28205517800502|50|40.5|0.36794|0.61688|0.090820051965786|0.13828688791433|131.55338514509|146.01629962272|3060.8694786836|0.417|0.333|0.32913|12|1|0.010561205533597|0.11486928853755|4236.75|2022-09-18|-0.3069|2023-02-05|0.44531|2016-11-27
2025-04-13 21:40:07|WEEKLY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|-196.01581843114|22|14.371638116493|0.019|-1|1|0.019|185.33|0.62722|116|0.62721792120485|116|37.6|0.0389|0.07095|-0.05105125826445|0.0086981212936786|57.512786312595|83.96867816098|78.033684981497|0.6|0.4|0.27602|10|7|0.0009651637279597|0.081024685138539|246.89999389648|2024-06-23|-0.23525|2020-03-22|0.25342|2021-02-28
2025-04-13 21:40:08|WEEKLY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|-298.17781193533|14|18.452060769665|0.0733|-1|1|0.07333|254|-0.30777|5|-0.15705473155212|7|42.79|-0.05199|0.07528|-0.039692021642713|0.013922999702951|67.028747636991|96.830168639023|162.14491535049|0.429|0.357|0.24496|14|3|0.0024103431372549|0.089232859477124|364.39999389648|2024-09-29|-0.19401|2016-02-14|0.64152|2015-05-10
2025-04-13 21:40:09|WEEKLY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3243.678242395|9|263.40108893635||0|0|-0.00201|2565.3999|0.87462|88|0.87462136658796|88|49.54|0.27829|0.43427|0.49465921853907|0.94473696291685|1476.3336168561|17139.008890687|16267.595611139|0.769|0.462|0.28594|26|13|0.0057691898148148|0.10052543209877|3485|2024-09-15|-0.23651|2008-10-12|0.42697|2003-07-06
2025-04-13 21:40:10|WEEKLY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1019.5018534436|12|90.478704181943|0.109|-1|1|0.10896|846.4|0.61123|85|0.61122897817384|85|49.71|0.69252|0.80257|1.379723153307|2.2669720862692|1143.5858317595|1806.9933188189|1820.2151062668|0.571|0.357|0.23777|14|6|0.0052245827439887|0.079891202263083|1303.9000244141|2024-10-13|-0.16776|2021-08-01|0.23701|2020-04-12
2025-04-13 21:40:11|WEEKLY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|-5580.6555357818|13|291.14961408597||0|0|0.07009|4887.4502|0.54761|94|0.54761342319782|94|39.42|-0.00862|0.04137|0.22436689075415|0.36774392929893|200.10540290465|251.94576312532|320.75144842084|0.333|0.25|0.17485|12|3|0.0029913402061856|0.060257422680412|6439.8999023438|2024-09-15|-0.11762|2024-06-02|0.19494|2020-04-12
2025-04-13 21:40:13|WEEKLY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|-1226.4762616277|15|102.60875591041|0.1801|-1|1|0.18014|975.55|0.80265|79|0.80265219797811|79|45.5|0.34342|0.48616|0.38028806443742|0.69753114736464|1410.3794985148|3609.8819579593|21207.608869959|0.618|0.353|0.26358|34|16|0.0054232863549007|0.09172398462524|1775.9499511719|2024-06-30|-0.58155|2001-03-18|0.46939|2009-05-24
2025-04-13 21:40:13|WEEKLY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|-576.78584852407|25|39.039520946912|0.0073|-1|1|0.00733|548.65|0.15726|46|0.15726060215895|46|39.03|0.03253|0.11838|0.10870593465094|0.25251344115484|113.49925406992|819.79606545567|2284.1382762619|0.625|0.425|0.2259|40|15|0.0030957350157729|0.07741661829653|706.95001220703|2024-07-07|-0.26519|2023-01-29|0.35746|2008-11-02
2025-04-13 21:40:14|WEEKLY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|-7119.8566654558|9|343.92930180745|-0.0814|-1|1|-0.08141|6780.9502|0.30923|116|0.30923169555809|116|55.36|0.33423|0.52506|0.6568563298064|1.1658433865723|1434.5050730336|10980.437915157|56226.782416049|0.75|0.464|0.27539|28|18|0.0058853465982028|0.087339146341464|7545.3500976562|2025-01-12|-0.29928|2001-03-11|0.46545|1999-03-21
2025-04-13 21:40:15|WEEKLY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-485.69438403247|12|31.821746558316||0|0|-0.01027|427.75|-0.01763|62|-0.017633424834143|62|41.47|0.12535|0.24505|0.29634865951308|0.45452718877453|1923.1342756674|6358.9122498757|2193.5897435897|0.553|0.421|0.27633|38|14|0.0039583616887209|0.09658306868305|584.90002441406|2024-09-29|-0.28846|2013-06-16|0.34944|2001-12-09
2025-04-13 21:40:16|WEEKLY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-248.30376897123|25|16.058089915829|0.0257|-1|1|0.0257|208.5|0.5253|126|0.52530288913147|126|45.91|0.25177|0.34931|0.39323288162458|0.62714456737326|2513.99932853|2792.6719484183|3207.6923076923|0.471|0.294|0.29547|34|12|0.0041784731861199|0.095624372239748|264.64999389648|2024-09-01|-0.34108|2020-03-22|0.53846|1994-11-13
2025-04-13 21:40:18|WEEKLY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-2538.529252393|23|118.24804100169||0|0|0.13571|2393.6001|-0.12211|11|-0.12210545166539|11|35.57|-0.00923|0.05767|0.057482026854777|0.19293059788793|82.097374994731|747.02877681712|19651.888650931|0.682|0.432|0.20126|44|22|0.0043059231253938|0.064288670447385|3590|2022-01-16|-0.53519|1995-11-19|0.85856|1995-11-12
2025-04-13 21:40:19|WEEKLY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1559.0890312683|35|93.781475845745||0|0|0.33903|1248.9|0.17455|65|0.17455002842449|65|45.4|0.5432|0.68077|0.56367693376985|0.6957938446852|1733.451893369|1680.4764930803|29877.992241699|0.45|0.35|0.2753|20|4|0.007587186836518|0.093037983014862|2454|2024-07-07|-0.35514|2008-10-26|0.32063|2009-05-24
2025-04-13 21:40:20|WEEKLY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-645.73721304461|25|46.203452158207||0|0|0.07841|557.1|-0.12226|8|-0.12225934472863|8|27.14|-0.17411|-0.05055|-0.15296582689131|-0.076051313888664|41.984399038527|78.653232272488|186.07213992748|0.357|0.214|0.2473|14|4|0.003104801980198|0.079238242574257|813.40002441406|2024-01-14|-0.327|2020-03-22|0.22995|2020-06-07
2025-04-13 21:40:21|WEEKLY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1332.2983422914|23|100.64060146688|0.1846|-1|1|0.18463|1082.45|1.65271|85|1.6527125915604|85|40.57|0.69981|0.92755|1.3337002524456|2.1438956410181|35103.973130303|50660.191261794|63673.524753528|0.568|0.351|0.27462|37|14|0.0066086014445174|0.095358923177938|1592|2024-09-15|-0.27596|2008-10-12|0.40437|1998-05-24
2025-04-13 21:40:21|WEEKLY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4312.2648778351|26|287.05167827831||0|0|-0.03632|4131.5|-0.17204|25|-0.17203720227052|25|32.92|-0.01114|0.05655|-0.021779320715257|0.15745321808251|57.381885423943|149.01434999184|669.71953906537|0.667|0.333|0.20894|12|7|0.0056472857142857|0.067190547619048|5900|2021-10-24|-0.1507|2021-10-24|0.20776|2021-10-17
2025-04-13 21:40:23|WEEKLY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1135.6482173327|17|52.041574021128||0|0|0.00271|1068.95|0.40931|123|0.40930904317851|123|45.27|0.16246|0.27429|0.40640258527328|0.44534831565295|3950.2915522457|3047.7023811179|32294.561016646|0.5|0.433|0.23708|30|7|0.0058934643377002|0.08904250363901|1339.6500244141|2024-07-14|-0.24727|2020-03-22|0.47179|2000-02-06
2025-04-13 21:40:24|WEEKLY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|-8955.2652753569|26|523.90557372836||0|0|0.22805|7768.8501|1.7708|139|1.7707970391912|139|42.75|0.22744|0.2894|0.40108802953878|0.74303231878678|766.02275106023|1739.5207828983|2717.806518025|0.65|0.4|0.18819|20|10|0.004663625|0.062164488636364|12774|2024-09-29|-0.24713|2008-11-09|0.24373|2008-12-14
2025-04-13 21:40:25|WEEKLY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|7614.6992805166|11|495.46257609644|0.1621|1|2|0.13139|8921.0996|-0.20399|11|0.061671884564679|28|42.27|0.3827|0.50241|0.57618065520358|1.0580089977148|2185.4013220106|14277.576205954|65260.421064998|0.568|0.351|0.26301|37|15|0.0059137674714104|0.090668367217281|9260.0498046875|2025-03-30|-0.35754|2008-10-12|0.39471|2009-05-24
2025-04-13 21:40:26|WEEKLY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1600.9097706922|9|118.82706879235|0.057|1|1|0.05702|1946.3|-0.05471|23|0.0041427276387695|23|37.91|0.16049|0.22852|0.33656163453765|0.52010866659899|779.69335902456|1653.7720388218|3076.1814995203|0.522|0.391|0.24786|23|10|0.0055263636363636|0.079504647727273|2029.9000244141|2024-09-29|-0.4417|2008-10-12|0.34936|2010-05-16
2025-04-13 21:40:27|WEEKLY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|9778.0929162246|136|983.92378734335|0.9601|1|2|0.69385|11282.1504|0.60728|94|0.60728226453414|94|41.51|0.05424|0.12232|0.12441296532855|0.28299278640039|290.1789241179|1101.6963060376|5958.3575531849|0.686|0.4|0.23132|35|18|0.0036602644836272|0.075834307304786|13238|2025-01-05|-0.22781|2020-03-22|0.25977|2009-03-29
2025-04-13 21:40:29|WEEKLY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2776.0613889455|22|171.67878817714||0|0|0.14649|2337.5|0.01996|25|0.019957615485285|25|27.44|-3.25678|3.34734|5.8451623573203|8.5001459355909|31373.917764064|191423.7284475|39351.851472773|0.511|0.356|0.27553|45|12|0.14148811305732|0.086763590764331|3375|2024-08-04|-0.4841|1999-05-02|173.28787|2006-01-29
2025-04-13 21:40:30|WEEKLY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-174.27243257186|61|12.061176083696||0|0|0.25458|149.68|-0.20883|9|-0.20882584461274|9|19.19|-0.213|-0.12979|-0.19833400582918|-0.21445920129094|8.5625063594118|14.255676600762|31.911309363864|0.688|0.5|0.25309|16|8|-0.00098479564032698|0.089904659400545|741.79998779297|2018-08-12|-0.29293|2020-03-22|0.322|2020-05-03
2025-04-13 21:40:30|WEEKLY|04208|18047|/equities/bank-of-baroda|NIFTY200|-247.66676725168|14|15.256588361304||0|0|-0.0315|232.5|-0.29632|13|-0.080348526684933|15|31.59|-0.04197|0.03141|0.0071294307086267|0.12025439180216|5.9380568476354|89.766106336983|1271.1863770472|0.609|0.37|0.30767|46|23|0.0037666098226467|0.096241145975444|299.70001220703|2024-06-09|-0.27542|2004-05-16|0.46364|1997-03-09
2025-04-13 21:40:32|WEEKLY|04209|18031|/equities/bank-of-india|NIFTY200|-120.53004490045|31|8.7461131395987||0|0|0.03738|108.16|0.29184|17|0.29183991494237|17|31.02|-0.05268|0.03642|-0.045391882992739|0.064139610856999|6.1634990597021|204.09500610122|146.45904657671|0.63|0.413|0.31446|46|19|0.0025791420727522|0.10078174330817|589|2010-10-10|-0.25748|2004-05-16|0.43246|2021-02-21
2025-04-13 21:40:33|WEEKLY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1449.8598084949|28|85.069928026939||0|0|0.08992|1241.85|-0.09856|14|-0.098563138676714|14|37.1|0.11323|0.20976|0.22411411725373|0.3097608387958|515.82367366366|922.7501853154|1750.5637621195|0.381|0.31|0.26687|42|11|0.0034306309148265|0.089279482649842|2204.2351074219|2021-11-21|-0.33153|2008-10-12|0.34594|1997-01-05
2025-04-13 21:40:35|WEEKLY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|431.77911365309|1|30.323628782304||-1|0|0|530.5|0.00235|23|-0.060014162054864|10|41|0.03309|0.1783|0.21676040713864|0.50747777223045|93.175715006007|1004.5183470635|63915.663935793|0.579|0.342|0.24228|38|14|0.0059905070603338|0.085734441591784|727.4580078125|2021-07-25|-0.51773|1998-10-18|0.92647|1998-10-25
2025-04-13 21:40:36|WEEKLY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|-322.81879245835|9|24.580715768809||0|0|-0.13841|285|1.30621|90|1.3062123419739|90|56.04|0.42439|0.5874|0.7086817863437|1.1405665180035|16998.584788539|17554.272401423|17592.59254081|0.577|0.346|0.32052|26|8|0.0058332218430034|0.096255815699659|340.5|2024-07-14|-0.26531|1997-07-13|0.5|1997-07-27
2025-04-13 21:40:37|WEEKLY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|-1254.5621725318|22|96.670728246281||0|0|0.24579|1002.15|0.68154|118|0.68153629394259|118|55.68|0.59602|0.7208|0.84662515018798|1.2828014973954|160788.96208443|47170.279081069|5056.2565077928|0.714|0.429|0.27503|28|14|0.0041688227848101|0.090708392405063|1804.5|2024-06-23|-0.2663|2008-10-26|0.34692|2009-09-20
2025-04-13 21:40:38|WEEKLY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|-249.09889201146|25|19.64348824249||0|0|0.01789|212.97|1.49971|71|1.4997118859195|71|41.11|0.12961|0.23365|0.31941106063532|0.56231183219465|1033.8179405526|7579.9112583377|1727.2506288604|0.526|0.368|0.26624|38|14|0.0036798486759143|0.090929344262295|390.67001342773|2007-11-11|-0.27463|1999-04-11|0.29359|2023-09-03
2025-04-13 21:40:39|WEEKLY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|-300.01336997604|21|21.202934479465||0|0|-0.02571|293.2|0.65854|98|0.6585436378333|98|43.44|0.01785|0.11335|0.071702754423737|0.19959626123871|130.8901631696|1049.5487157026|1724.705954159|0.667|0.444|0.25334|36|17|0.0034361616161616|0.084561136363637|376|2024-10-06|-0.29094|2018-10-07|0.34579|1999-05-16
2025-04-13 21:40:41|WEEKLY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1514.3534807546|223|83.917437221234|2.3902|1|2|2.3125|1756.6|-0.27116|19|-0.27115695073281|19|46.9|1.09029|1.28788|-0.075047770466037|-0.063198205189518|32.119511283123|58.889378363326|8836.0163467844|0.619|0.333|0.23721|21|9|0.0047286661143331|0.077512029826015|1779|2024-09-29|-0.21099|2009-10-11|0.21717|2008-11-02
2025-04-13 21:40:42|WEEKLY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|-401.84879685707|7|29.54959996961||0|0|-0.04662|316.55|0.13531|60|0.1353114411035|60|49.55|0.09431|0.17277|0.043545120482098|0.13088922909878|110.87549566992|199.65277871013|653.89380043531|0.591|0.364|0.2258|22|8|0.0028126733576642|0.076158102189781|487.75|2020-12-27|-0.21363|2008-10-12|0.26296|2008-11-09
2025-04-13 21:40:43|WEEKLY|04218|18052|/equities/bosch|NIFTY200|-30952.171053487|13|1482.1322131416|0.1605|-1|1|0.16053|26359.25|0.98108|132|0.98108436584867|132|42.43|0.16086|0.25561|0.34443412794414|0.54254555253161|1108.7159859192|2719.3959572487|4151.062992126|0.541|0.378|0.18025|37|12|0.0031707142857143|0.062806460176991|39088.80078125|2024-10-13|-0.1666|2020-03-01|0.2988|1998-03-22
2025-04-13 21:40:43|WEEKLY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5444.9993205404|22|309.88308885719||0|0|-0.08841|5350.2002|-0.07074|23|-0.070735434982324|23|39.87|0.16208|0.25345|0.35149165241009|0.60610912439361|3718.7540687934|10857.656380693|23261.739979619|0.641|0.41|0.17642|39|15|0.0042475126903553|0.065051402284264|6469.8999023438|2024-10-06|-0.2139|2000-03-05|0.25992|2013-06-02
2025-04-13 21:40:44|WEEKLY|04220|18055|/equities/cadila-healthcare|NIFTY200|-1030.1140765586|26|64.371358852882||0|0|0.15023|868.85|0.55033|43|0.55032650967577|43|45.61|0.18844|0.24552|0.26830023917068|0.54722009818952|642.50644455689|2726.5754968233|11492.724631774|0.714|0.429|0.23901|28|16|0.0046263133640553|0.077143287250384|1324.3000488281|2024-08-11|-0.14703|2016-01-03|0.30477|2003-07-06
2025-04-13 21:40:46|WEEKLY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|-104.94270301052|32|7.0008911492864|0.1242|-1|1|0.1242|90.54|-0.23901|15|0.70612649145808|74|40.43|0.12782|0.20868|0.036703362903738|0.15604290249597|59.574846122728|238.32282160621|924.82125912481|0.643|0.357|0.26527|28|13|0.0037732588134136|0.094041934651763|164.2200012207|2010-11-14|-0.24793|2004-05-16|0.33559|2017-10-29
2025-04-13 21:40:47|WEEKLY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|168.48541348171|6|19.518798876635|-0.0991|1|2|-0.15567|199.33|0.487|71|0.48699725985282|71|36.7|-0.06719|0.03633|0.083685977747006|0.14852230592953|215.2921202693|283.2597052418|586.26471126781|0.568|0.351|0.21322|37|15|0.0028277329420396|0.069373455612619|284.39999389648|2024-09-01|-0.49599|1999-05-16|1.00909|1999-05-23
2025-04-13 21:40:48|WEEKLY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|1244.2609328691|4|103.605038848|0.008|1|2|-0.04082|1475.7|-0.02023|26|-0.020233642046248|26|45.44|0.26685|0.37424|0.3656889597541|0.61282492955345|2780.005892194|8692.5495935557|15884.821929294|0.618|0.382|0.27757|34|14|0.0051790439276486|0.095049580103359|1652|2024-09-29|-0.26308|2020-04-05|0.47241|1999-12-19
2025-04-13 21:40:49|WEEKLY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1639.7462937184|12|88.301920731458||0|0|-0.03659|1463.05|0.40291|84|0.40291242139005|84|41.42|0.05051|0.14753|0.19290999865965|0.31544860594405|688.50469814885|2167.1308870862|7078.1327693659|0.605|0.447|0.21353|38|20|0.003801596214511|0.070928561514196|1702.0500488281|2024-10-13|-0.21117|2000-03-05|0.32255|1999-09-26
2025-04-13 21:40:50|WEEKLY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-181.06045022898|8|13.275915906295||0|0|-0.10591|166.97|-0.03999|46|-0.039988819011484|46|45.93|0.00861|0.15246|0.16582039287853|0.33801609336943|429.35068791285|2134.1710694602|9327.9332278786|0.633|0.433|0.23228|30|9|0.0047506209386282|0.085089703971119|248.58999633789|2020-01-19|-0.25993|2008-10-26|0.63272|2009-05-24
2025-04-13 21:40:52|WEEKLY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|-436.94505678169|23|26.101942207555||0|0|0.07534|392.1|0.73414|61|0.73413622354967|61|40.61|-0.00234|0.05618|0.034275048408871|0.11863304812278|101.91287989453|180.60645995203|112.07660404828|0.556|0.389|0.17911|18|7|0.001011181938911|0.062205033200531|543.54998779297|2024-09-01|-0.13822|2020-03-22|0.1908|2023-09-10
2025-04-13 21:40:52|WEEKLY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-8533.3258035329|11|734.42533294846|0.2356|-1|1|0.23563|6316.6499|0.20782|72|0.20782298580383|72|48.36|0.1589|0.27864|0.47406923575145|0.63324624345316|2402.473384953|4190.2860197072|5345.5278649129|0.5|0.409|0.27288|22|7|0.0054582588454376|0.093374627560522|10026.799804688|2025-01-05|-0.22894|2020-03-15|0.35524|2007-09-09
2025-04-13 21:40:53|WEEKLY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2837.6323785073|25|156.94469402094||0|0|0.1916|2491.6499|0.93067|131|0.93066945403537|131|48.78|0.07968|0.12726|0.18994967619716|0.36053220215264|358.85282760652|648.54668211768|1186.499953497|0.563|0.344|0.19699|32|17|0.0022324227129338|0.062562031545741|3890|2024-10-06|-0.14112|1999-01-31|0.23967|1999-07-11
2025-04-13 21:40:54|WEEKLY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|-811.66970862468|25|54.804033758056||0|0|0.13894|684.8|-0.07608|24|-0.10192918192082|26|45.93|0.08905|0.16554|0.081560522204197|0.23022369068454|159.75584909226|570.30993370078|1222.8571210589|0.667|0.4|0.21575|30|14|0.0030353138373752|0.079901540656205|1180|2024-06-09|-0.41478|1998-11-29|0.23722|1999-05-09
2025-04-13 21:40:55|WEEKLY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|1654.7226795176|48|151.64318759981||0|0|0.63466|2060|-0.1707|15|0.081375973429238|26|31.17|0.00474|0.08985|0.12515968275402|0.26613678798111|353.51222733057|1930.6935015094|47795.824300441|0.667|0.417|0.27943|48|18|0.0056538042773817|0.089633123784835|2175|2025-04-13|-0.24965|2006-06-11|0.34699|2007-09-30
2025-04-13 21:40:57|WEEKLY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-400.52865108145|25|26.945945722337|0.1476|-1|1|0.1476|334.1|0.24908|25|0.24907941505349|25|36.75|-0.07345|-0.01585|0.040811939473437|0.15728182556594|104.66255579095|160.42866406891|246.65929393205|0.5|0.333|0.1993|12|5|0.002848623655914|0.074151827956989|512.79998779297|2021-09-19|-0.13491|2023-04-30|0.18794|2024-05-19
2025-04-13 21:40:58|WEEKLY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|-3422.1276939941|15|235.37589799803|0.1249|-1|1|0.12495|2814.95|5.81908|227|5.8190776944224|227|52.3|0.31337|0.39916|0.44646819904333|0.69540872582895|567.84219135249|706.45888224188|6062.7825385952|0.467|0.3|0.23815|30|12|0.0038030953885028|0.078362034112445|4171.8999023438|2024-06-30|-0.18905|1998-10-18|0.23738|1999-11-07
2025-04-13 21:40:59|WEEKLY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-528.42003604957|28|25.848345349857|0.1942|-1|1|0.19417|461.3|0.02184|17|0.021843871703844|17|40.97|0.05633|0.10961|-0.0099947024756486|0.077312556677194|20.061902821098|105.81129713591|7345.5409614874|0.632|0.368|0.21638|38|20|0.0037306565656566|0.071483718434343|672|2024-09-22|-0.21923|2000-03-12|0.33606|2000-01-09
2025-04-13 21:41:00|WEEKLY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1969.9992979012|58|116.92679155597|0.0763|-1|1|0.07625|1811.65|0.18127|78|0.18126785193307|78|29.57|-0.16146|0.20231|-0.0010324183612514|0.43251768433239|-2288.8118983702|1690.0778730585|2540.8835159502|0.681|0.404|0.30114|47|24|0.0084624464409122|0.096266855563234|2548.3999023438|2021-09-19|-0.26486|2008-10-12|7.85694|2004-09-19
2025-04-13 21:41:01|WEEKLY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2339.1797910149|15|159.2099344073||0|0|0.21195|1932.85|0.16692|81|0.16692363827158|81|41.28|0.20282|0.28232|0.38211465425562|0.64937801727237|495.00529758458|1179.7258659836|10858.708193434|0.556|0.389|0.25885|18|7|0.0076070277410832|0.084875495376486|3169|2024-08-04|-0.19373|2020-03-22|0.39119|2014-05-25
2025-04-13 21:41:03|WEEKLY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|-85.05982019735|9|10.479940421822||0|0|0.12734|54|0.51111|97|0.511111109041|97|40|0.80151|1.13003|2.2542718411163|2.2542718411163|3200.6670803935|3200.6670803935|60.436486762381|0.409|0.409|0.44071|22|4|0.0039479054054054|0.1282651463964|819.79998779297|2018-09-02|-0.45098|2008-10-12|0.73242|2009-05-24
2025-04-13 21:41:04|WEEKLY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|5222.9685875935|51|398.98307373574||0|0|0.39164|5589.2998|-0.17045|5|0.042740336774286|46|43.96|0.27764|0.35163|0.35819871363727|0.82373303440999|1293.9675273609|6290.9484836741|62103.331163195|0.8|0.4|0.23798|25|16|0.0069642036553525|0.077078668407311|6285.4501953125|2024-12-08|-0.25191|2016-12-25|0.27527|2003-09-07
2025-04-13 21:41:05|WEEKLY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|-17156.847638524|9|1393.6167427291||0|0|-0.02078|14301.9004|3.03813|90|3.0381279310619|90|32.17|0.45309|0.56162|0.7619906570387|1.0744008712714|1075.4950394477|1670.211701449|2688.6809519203|0.667|0.5|0.28155|12|6|0.010101903553299|0.087311649746193|19148.900390625|2024-12-22|-0.22588|2023-01-29|0.26343|2017-12-24
2025-04-13 21:41:05|WEEKLY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|-786.56314330936|25|56.504374999605|0.1974|-1|1|0.19743|623.6|0.96709|112|0.96708860759494|112|41.05|0.02933|0.11534|0.15683977150301|0.12710829866672|345.00345269152|211.22915583694|108.7168762427|0.545|0.455|0.28547|22|11|0.0024533333333333|0.099948371089536|1225|2008-01-20|-0.29907|2008-10-26|0.36225|2008-12-14
2025-04-13 21:41:07|WEEKLY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-3012.6565039509|22|200.20918654887|0.0861|-1|1|0.08612|2701.8|-0.01614|36|-0.016139684687292|36|38.67|-0.01169|0.06064|0.068261202696232|0.18916593548525|112.89774607659|176.65925047738|301.52336204846|0.5|0.333|0.222|12|4|0.0033732577319588|0.073613835051546|4245.5|2021-09-19|-0.1715|2022-01-23|0.25982|2016-09-04
2025-04-13 21:41:09|WEEKLY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|-1304.7398376589|8|80.736089001137||0|0|0.03673|1109.5|-0.17104|8|-0.17103883601084|8|37.64|0.03555|0.10532|0.054821358782927|0.19276303127242|90.148886393624|492.54619087515|5686.8272013526|0.619|0.357|0.22168|42|21|0.0040012342569269|0.072201108312343|1421.4899902344|2024-08-25|-0.47059|2001-10-21|1.06369|2001-10-14
2025-04-13 21:41:10|WEEKLY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|4471.2970623152|74|326.90867211967|0.409|1|2|0.38434|5350.8999|-0.21367|19|-0.060999292330262|8|40.57|0.54472|0.66525|0.90600314584589|1.7303837389675|2525.0788886544|20002.48530433|84934.916513385|0.622|0.351|0.28217|37|16|0.006307293519695|0.097356022871665|5575.5|2025-02-09|-0.2506|2008-10-12|0.4292|2000-01-09
2025-04-13 21:41:11|WEEKLY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-691.11696059459|25|49.362019585644|0.0573|-1|1|0.05732|608.5|0.2347|24|0.23469781000764|24|43.23|0.02674|0.13835|0.13408916111449|0.30312566863303|103.37198070716|430.54887852353|1624.3993990171|0.636|0.409|0.24631|22|11|0.0040933641025641|0.088850974358975|860|2024-09-08|-0.17777|2010-12-12|0.30243|2009-05-31
2025-04-13 21:41:12|WEEKLY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2231.8868903347|14|163.04474021742|0.1128|-1|1|0.11279|1860.4|0.44851|84|0.44850954195857|84|42.9|0.09222|0.1614|0.25746567922396|0.2872336644629|282.297789612|254.63661421033|297.06986417789|0.6|0.5|0.24105|10|5|0.0034689592760181|0.07634757918552|3061.3000488281|2024-06-16|-0.21088|2020-03-15|0.15812|2020-05-03
2025-04-13 21:41:13|WEEKLY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3727.0641216015|25|246.19001055245|0.092|-1|1|0.09205|3178.2|0.08212|26|0.082117074033782|26|26.9|1.0E-5|0.09071|0.039280268929337|0.18705602248339|35.291781477774|985.13369225975|2444.7691932091|0.672|0.379|0.30989|58|28|0.0043621275252525|0.10187321969697|4420|2024-09-29|-0.26457|2008-01-27|0.4157|2000-01-16
2025-04-13 21:41:15|WEEKLY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|-433.71069195068|25|29.350038261559||0|0|0.17915|369.3|1.82601|115|1.8260050409596|115|44.29|0.13996|0.24595|0.20790081563298|0.51102288103914|504.77487537004|2729.7092164907|8941.8880765082|0.514|0.286|0.24875|35|12|0.0042447585768742|0.083960495552732|620.34997558594|2024-06-30|-0.25702|2000-03-12|0.3135|1999-01-10
2025-04-13 21:41:16|WEEKLY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|-210.49616325647|8|10.574537533828|-0.0589|-1|1|-0.05888|190.44|-0.27099|7|0.26042406091447|55|46.38|0.17393|0.24396|0.12868107657555|0.25197670951807|192.48838470879|473.03504301268|2881.0892374393|0.471|0.324|0.27578|34|16|0.0038976641414141|0.089820928030303|217|2024-12-08|-0.29787|2000-03-12|0.36538|2000-01-30
2025-04-13 21:41:17|WEEKLY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|568.51408126861|229|59.949122819127||0|0|3.30451|649.55|-0.17022|35|-0.076950610127664|25|47.07|-0.06856|0.00211|-0.054654817002389|0.052028484452389|31.71050611901|114.6978615082|646.3183958139|0.733|0.4|0.25869|15|9|0.0032442398286938|0.080667077087794|744.5|2025-01-05|-0.22328|2008-10-12|0.25955|2008-03-30
2025-04-13 21:41:18|WEEKLY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|-195.47987548641|22|13.877238487507|0.091|-1|1|0.09095|171.71|0.82591|90|0.82590628286005|90|48.03|0.04033|0.10118|0.15104518238474|0.20863515165154|524.05035938239|449.48922525308|1210.0776024775|0.667|0.433|0.24221|30|17|0.0030405950752394|0.081904186046512|246.30000305176|2024-08-04|-0.27484|2004-05-16|0.30942|2000-06-04
2025-04-13 21:41:19|WEEKLY|04250|1167243|/equities/gland-pharma|NIFTY200|-1839.6154397679|26|155.93846364659||0|0|0.15535|1393.75|0.23561|63|0.23561349052277|63|51|0.02351|0.07753|0.29767740087063|0.15404523124719|210.03102052672|132.51670128|76.598607490772|0.75|0.5|0.2513|4|2|9.4890829694323E-5|0.081520480349345|4350|2021-08-15|-0.21558|2023-05-21|0.23404|2023-08-13
2025-04-13 21:41:20|WEEKLY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|-1664.9785165306|13|116.67674352779|0.0613|-1|1|0.0613|1378.1|2.32174|94|2.3217375337819|94|64.9|0.63642|0.76257|1.3141229809105|1.7391733716686|56718.656163457|38803.406032883|5523.4466270356|0.55|0.4|0.29087|20|7|0.004830534351145|0.090328503816794|1830.9499511719|2024-10-20|-0.32588|2009-02-01|0.41643|2003-12-07
2025-04-13 21:41:21|WEEKLY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|66.589544943617|1|5.7718591218397||-1|0|0|85.72|-0.116|21|2.6964156497569|221|51|0.20351|0.28704|0.35412142240484|0.61892677778826|865.89578084657|863.20991653421|388.22464455115|0.789|0.421|0.33491|19|12|0.0035155830753354|0.10298244582043|132.35000610352|2007-12-09|-0.28473|2008-10-12|0.48715|2009-05-24
2025-04-13 21:41:22|WEEKLY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1252.0372200403|22|85.294717540913||0|0|-0.04127|1223.6|0.16296|26|0.16296146090726|26|87.21|0.89561|1.11796|0.40479089327627|0.74585150104525|304.26521103498|371.86059009713|19831.441822622|0.5|0.286|0.22749|14|4|0.005356231884058|0.078733341384863|1541.8499755859|2024-09-15|-0.33916|2013-07-07|0.21322|2021-05-16
2025-04-13 21:41:23|WEEKLY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|842.30475920736|8|117.42322160581|0.0046|1|1|0.0046|1136.7|-0.13827|15|0.46365486379749|91|33.62|0.11694|0.31327|0.2905779009846|0.60355397773072|176.73450432916|3769.1177635387|9748.7132594102|0.711|0.422|0.2948|45|21|0.0061552960526316|0.10254713157895|1314|2024-09-08|-0.65024|2001-05-13|0.60222|2005-05-22
2025-04-13 21:41:24|WEEKLY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|-2564.2632352569|22|195.92941989033||0|0|0.24926|1948.4|1.02268|83|1.0226795247525|83|42.94|0.12193|0.19989|0.22626780610412|0.35173456528137|781.00286854135|899.82348344086|805.29036949352|0.778|0.5|0.24574|18|9|0.0037971032745592|0.07913725440806|3402.6999511719|2024-07-21|-0.14926|2020-03-22|0.34482|2021-09-26
2025-04-13 21:41:26|WEEKLY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|-2739.7292639726|14|128.12538079489|-0.1215|-1|1|-0.12146|2651.25|0.46277|126|0.46277477762724|126|34.24|0.04063|0.10651|-0.031256251877868|0.0061134488252793|25.522531014169|76.028162834234|2427.4400021682|0.478|0.304|0.23262|46|19|0.0033467380352645|0.073707858942066|2877.75|2024-07-28|-0.22698|2000-05-07|0.44863|1999-07-11
2025-04-13 21:41:27|WEEKLY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|-490.78887896701|25|36.915292411731||0|0|0.18621|428.3|0.13419|42|0.13418947426797|42|45.21|0.09745|0.21322|0.1348883214031|0.288500741354|202.78689805781|514.71414190947|3059.2856270926|0.735|0.412|0.2636|34|20|0.0041129404228059|0.084174381806534|786|2021-08-08|-0.80961|2013-11-10|0.31304|1997-07-06
2025-04-13 21:41:28|WEEKLY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|-357.02763332063|21|26.204950227309||0|0|0.05375|314.25|-0.06926|12|-0.069256464669468|12|69.93|0.2022|0.32123|0.013783569591086|0.081879569166753|104.15326957252|124.07743152332|816.23376623377|0.429|0.214|0.25631|14|5|0.0033809509509509|0.086544764764765|469.70001220703|2024-09-08|-0.22402|2024-04-28|0.30715|2024-09-01
2025-04-13 21:41:29|WEEKLY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1753.6586472388|25|103.97567057837||0|0|0.09564|1532.85|0.28917|73|0.28917156206917|73|45.27|0.31527|0.45469|0.33666984514205|0.59169969442913|846.65100247733|4037.4350647907|98893.549854326|0.538|0.385|0.24618|26|8|0.0071974104912573|0.084417010824313|2106|2024-09-29|-0.26177|2008-10-12|0.47434|2009-05-10
2025-04-13 21:41:29|WEEKLY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|-1666.9924795238|7|101.03915984125||0|0|0.11714|1390.55|0.01291|33|0.012909586577176|33|50.42|0.16362|0.2178|0.24530530075725|0.43434852817727|1277.939302338|2574.2191401017|1144.9568413087|0.731|0.462|0.21457|26|14|0.0037089445709947|0.087936750189825|2005.4631347656|2025-01-19|-0.40624|2001-04-15|0.62543|2001-04-22
2025-04-13 21:41:31|WEEKLY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|-4557.0882612547|14|285.61413164508|-0.0371|-1|1|-0.03705|3987.25|0.90705|81|0.90704830880756|81|33.5|0.13727|0.18388|0.17663275223375|0.46404911694603|217.97762455948|194.71934025|227.98615954825|0.6|0.2|0.16512|10|6|0.0033515517241379|0.066529942528736|4864|2024-10-20|-0.15418|2018-09-23|0.19137|2019-07-21
2025-04-13 21:41:32|WEEKLY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1848.0595717102|13|70.399560677086||0|0|-0.10386|1806.75|0.02265|30|0.02265360916498|30|48.25|0.22649|0.29287|0.32642702978189|0.54510332238042|2044.4684601432|4841.7905429601|40060.973576668|0.656|0.438|0.1652|32|14|0.0048208868894602|0.066138637532134|1880|2024-12-15|-0.19135|2000-04-09|0.44782|1999-12-05
2025-04-13 21:41:33|WEEKLY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-707.40066734602|19|34.795918870347|-0.0771|-1|1|-0.07706|685.55|0.00149|21|0.0014947875466575|21|46|-0.03831|0.01326|0.07119374547157|0.07119374547157|130.0230247957|130.0230247957|198.94079386262|0.5|0.5|0.16817|8|3|0.0024889378238342|0.059450829015544|775.65002441406|2021-09-05|-0.17559|2020-03-22|0.12027|2018-01-14
2025-04-13 21:41:34|WEEKLY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|-4281.7429046214|25|252.56428526442||0|0|0.26286|3666|0.89701|75|0.89700812748785|75|38.78|0.0745|0.14668|0.24344901195056|0.30204773647104|2646.1751763638|3365.6592424525|13802.711120913|0.6|0.5|0.22234|40|16|0.0042695873015873|0.075423123809524|6246.25|2024-09-29|-0.15916|1998-06-07|0.27595|2001-03-04
2025-04-13 21:41:35|WEEKLY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|-696.32670193038|22|47.315768216526|0.0431|-1|1|0.04312|600.3|0.31755|62|0.31754695710933|62|35.55|0.07907|0.15824|0.12593453557367|0.25436528116741|288.22546523598|1003.8959566316|938.26194449514|0.659|0.409|0.2519|44|22|0.0030863659305994|0.086552309148265|772.65002441406|2024-10-06|-0.32132|2008-10-26|0.39723|2008-11-02
2025-04-13 21:41:37|WEEKLY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|-4274.6858592184|25|361.30743891798|0.014|-1|1|0.01402|4107.2002|7.61462|197|7.6146214513808|197|42.88|0.93397|0.98618|1.493819676667|1.875291504365|706.15743791238|729.55424246834|725.11569493196|0.625|0.5|0.26005|8|6|0.0069199455040872|0.07797795640327|5674.75|2024-07-14|-0.16583|2020-08-30|0.36247|2020-08-16
2025-04-13 21:41:38|WEEKLY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|-266.78520146388|25|24.491732091962||0|0|0.26532|199.65|1.2627|67|1.2626977806212|67|55.14|0.30121|0.40906|0.19414424274376|0.21147070309402|329.65709428339|207.50129615868|54.400543296045|0.714|0.429|0.3146|14|7|0.0018247989949749|0.098863693467337|658|2010-01-24|-0.27894|2012-12-02|0.74346|2021-02-28
2025-04-13 21:41:39|WEEKLY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|-400.01297435163|10|32.793157355933|-0.1159|-1|1|-0.11591|382.2|0.71507|65|0.71507263512262|65|34.28|0.00474|0.08673|-0.016569493267631|0.039677721315553|24.514941510379|89.502259471502|877.41046868143|0.565|0.37|0.256|46|21|0.0031981651954603|0.087495075662043|457.14999389648|2024-09-08|-0.34338|2018-10-07|0.32279|2018-10-14
2025-04-13 21:41:40|WEEKLY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2532.0886772062|25|123.43916934791||0|0|0.06031|2366.1499|0.0384|20|0.038396828953917|20|43.42|0.01569|0.06814|0.031767933022863|0.14466007711399|105.51537340899|426.28581378576|3575.3247075139|0.722|0.389|0.18523|36|19|0.0030140012602394|0.059589911783239|3022.962890625|2024-09-29|-0.17434|2000-03-05|0.24997|2000-02-27
2025-04-13 21:41:41|WEEKLY|04270|18186|/equities/hindustan-zinc|NIFTY200|-516.10809124336|34|37.887637360594|0.2|-1|1|0.19998|411.05|0.55492|20|0.55491687514486|20|51.44|0.09922|0.16995|0.33770208244213|0.41404332407138|473.13574848115|537.86818448377|566.18456808851|0.389|0.333|0.23823|18|6|0.0031367674661105|0.079700907194995|807.70001220703|2024-05-26|-0.24616|2008-10-12|0.33175|2008-11-02
2025-04-13 21:41:43|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
2025-04-13 21:41:44|WEEKLY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|1201.5617155849|100|50.460830688566||0|0|0.37446|1311.65|0.02144|27|0.021436191082726|27|43.16|0.1218|0.24565|0.33556282507971|0.54603218277689|2864.4104594468|6021.2170023752|16794.494673802|0.581|0.387|0.26497|31|12|0.0054039735560195|0.084175685455811|1373|2025-03-30|-0.27895|2008-10-12|0.45954|1999-12-19
2025-04-13 21:41:46|WEEKLY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|-2005.3670490705|22|108.67032608423||0|0|0.07773|1718.55|0.5114|76|0.51139588572857|76|46.5|0.00056|0.05177|0.047086826888813|0.25522259100982|103.67555656927|184.64852191784|252.65363392923|0.75|0.375|0.1868|8|5|0.0029537659033079|0.063793562340967|2301.8999023438|2024-09-29|-0.10974|2020-03-15|0.13559|2020-05-03
2025-04-13 21:41:47|WEEKLY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|-654.1097593504|17|37.937554159362||0|0|0.15438|552.95|0.12046|41|0.12045930734926|41|30.64|-0.0429|0.00605|-0.0013745572038964|0.036867802092053|93.107260972058|115.35609335766|179.52922474254|0.571|0.357|0.18943|14|7|0.0022684943820225|0.067709078651685|796.79998779297|2024-10-06|-0.20554|2020-03-22|0.22404|2020-05-03
2025-04-13 21:41:48|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
2025-04-13 21:41:49|WEEKLY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-66.406870667173|76|4.4949144901834|0.2763|-1|1|0.27633|59.92|1.11188|65|1.1118843778493|65|29.79|0.04758|0.13737|0.13586147593852|0.13947235492505|167.72691381599|132.1540733303|85.113631917918|0.5|0.357|0.22517|14|6|0.0010975609756098|0.076638556910569|100.69999694824|2023-09-10|-0.30756|2020-03-22|0.1977|2021-02-21
2025-04-13 21:41:50|WEEKLY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2425.188696927|25|158.39724110144|0.1414|-1|1|0.1414|2093.8999|0.01798|29|0.017976097179815|29|34.63|0.04985|0.15912|-0.040365982498504|0.13172714196743|52.037058869716|126.78737304|315.92921054847|0.5|0.25|0.26525|8|3|0.0055353820598007|0.086393388704319|4975|2021-02-07|-0.21154|2022-01-30|0.25355|2021-02-07
2025-04-13 21:41:51|WEEKLY|04278|18209|/equities/indian-bank|NIFTY200|479.05795768106|242|42.241914481679||0|0|6.78779|535.8|-0.15937|18|-0.15937035605739|18|46.93|0.18374|0.27547|0.2763629027304|0.45022017118201|390.64367046344|533.65451236934|547.01378712252|0.6|0.4|0.3207|15|6|0.0039593544973545|0.10157025396825|632.70001220703|2024-06-09|-0.26739|2013-08-04|0.44432|2021-02-07
2025-04-13 21:41:51|WEEKLY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|-913.62519948829|9|63.376628894417||0|0|-0.11039|788.6|4.62312|195|4.6231195173922|195|41.53|0.15649|0.22364|0.2614373297001|0.5306932646101|558.65888353433|3324.4772327846|1609.3877052774|0.658|0.395|0.25414|38|18|0.0030100063051702|0.081836910466582|894.90002441406|2025-01-05|-0.24674|2006-05-21|0.26237|1999-08-29
2025-04-13 21:41:53|WEEKLY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|-143.25354478346|25|9.0331483949603|0.099|-1|1|0.09897|131.83|0.21895|53|0.21894515449341|53|33.75|0.01998|0.10424|0.1093495776786|0.22828520663211|119.20224832621|345.99928542085|697.88250974374|0.477|0.295|0.21944|44|13|0.0026051159708416|0.077550371106693|196.80000305176|2024-02-11|-0.28581|2004-05-16|0.26003|2002-02-10
2025-04-13 21:41:55|WEEKLY|04281|1169003|/equities/indian-railway-finance|NIFTY200|-159.58565537191|28|13.246884717071||0|0|0.18386|124.11|-0.25135|19|0.21894515449341|53|32|0.50725|0.60218|-0.16205821827969|0|69.41707395|100|500.44356624368|0.333|0|0.18807|6|2|0.0094588584474886|0.077391872146119|229|2024-07-21|-0.1324|2022-12-25|0.41314|2024-01-21
2025-04-13 21:41:56|WEEKLY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|-844.69968675498|30|50.095251874501|0.1829|-1|1|0.18289|730.7|0.34474|66|0.34473684210526|66|32.13|0.08157|0.17469|0.061725550239602|0.061725550239602|112.67996131838|112.67996131838|468.90842817241|0.375|0.375|0.24461|8|4|0.0070885314685315|0.075905804195804|1279.2600097656|2021-10-24|-0.22541|2020-03-22|0.28547|2021-10-10
2025-04-13 21:41:57|WEEKLY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|-223.76370922247|26|18.137687954516|0.2262|-1|1|0.22621|174.76|-0.03276|19|-0.03276228649458|19|60.33|0.2558|0.35259|0.48880804033721|0.70214513503778|941.60486581917|1283.5181968128|1463.6515967216|0.611|0.444|0.21219|18|11|0.003581701170117|0.07742702070207|301.01998901367|2021-09-19|-0.39646|2012-04-15|0.24037|2004-01-04
2025-04-13 21:41:58|WEEKLY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|-411.07164031302|25|28.696156173587||0|0|-0.11637|373.65|0.92356|65|0.92356328854616|65|44.07|0.00876|0.09163|0.20597341130091|0.39219805639976|191.70386660561|276.82467078364|194.96478257041|0.429|0.286|0.25739|14|6|0.0023504056162246|0.082566209048362|499.64999389648|2015-08-09|-0.34808|2020-03-22|0.21223|2020-11-22
2025-04-13 21:41:59|WEEKLY|04285|18215|/equities/indusind-bank|NIFTY200|-913.26623200859|51|82.272073267188|0.5233|-1|1|0.5233|689.5|-0.24258|10|0.034924413430314|33|45.63|0.21094|0.31257|0.45085633808845|0.62532950140884|3187.0332342092|3770.4854955183|1663.4499090685|0.6|0.433|0.29609|30|14|0.00423362931642|0.096992903453136|2038|2018-08-05|-0.45213|2020-03-22|0.47215|1999-08-22
2025-04-13 21:42:01|WEEKLY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|-8155.5107178133|7|636.00357260445||0|0|0.06397|6545.2998|0.86812|74|0.86811992446076|74|59.44|0.1656|0.29851|0.44575162721174|0.45225120927511|862.12301455785|612.84735351544|4485.2327370628|0.438|0.375|0.26254|16|4|0.0053927481713689|0.088881640543365|9128.900390625|2025-01-12|-0.20522|2008-10-12|0.38486|2007-09-16
2025-04-13 21:42:01|WEEKLY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|-1696.2165734276|7|104.82219114253|0.1649|-1|1|0.16487|1409.45|0.05109|34|0.051091018330423|34|40.56|0.57226|0.75693|1.0708129602656|1.751901280247|87801.555145805|126007.90052541|162005.74062607|0.667|0.41|0.20414|39|18|0.0061125314861461|0.070573816120907|2006.4499511719|2024-12-15|-0.38234|2003-04-13|0.33454|2001-04-22
2025-04-13 21:42:02|WEEKLY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|4207.9219040636|4|318.19840436685|0.0688|1|2|0.02122|5151.1001|-0.23946|20|0.95566833572558|117|54.22|0.17009|0.21948|0.25563588849654|0.45768310002955|385.23946469363|419.37796271549|513.00669484135|0.778|0.444|0.25856|9|6|0.0047814256619145|0.079336741344196|5265|2025-04-13|-0.17679|2016-01-24|0.23247|2020-06-07
2025-04-13 21:42:03|WEEKLY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|-1630.1478344181|7|124.76586130667||0|0|0.018|1330.95|-0.20173|7|0.42472536873656|47|56.5|0.49024|0.59451|0.86569921983604|1.320801097673|10692.409801756|14876.011120662|7098.3997395833|0.536|0.357|0.25514|28|10|0.0043050062972292|0.088936863979849|1755.9000244141|2025-01-12|-0.19796|2008-11-23|0.39456|2003-08-31
2025-04-13 21:42:04|WEEKLY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-457.71396499755|22|18.477454097234|0.0437|-1|1|0.04366|421.55|0.01503|18|0.01503226163261|18|48.97|0.08005|0.14761|0.24064597378002|0.44385689663006|1468.9782395026|3507.7749159281|4710.0558299071|0.656|0.406|0.21038|32|15|0.0033394773299748|0.064683784634761|499.96798706055|2024-09-29|-0.16648|2000-03-05|0.38256|2000-02-13
2025-04-13 21:42:06|WEEKLY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|-997.13437495492|11|66.919791651641||0|0|-0.01781|805.65|0.74389|118|0.74388631512846|118|41.19|0.27896|0.39884|0.35982235639375|0.68703878424778|912.92223090795|3804.1431003152|29296.364524148|0.563|0.344|0.32478|32|14|0.0071575301204819|0.10765118975904|1097|2024-06-23|-0.28925|2020-04-05|0.51253|2007-11-04
2025-04-13 21:42:07|WEEKLY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|-642.35876334889|14|55.80403349977||0|0|0.0846|493.95|-0.21062|28|-0.18091865320507|19|48.94|0.26903|0.35145|0.62139742336606|1.0891851649447|265.93721814411|578.59682566553|436.73741721584|0.375|0.25|0.28784|16|5|0.0035399748743719|0.094464711055276|804.90002441406|2024-09-29|-0.17986|2022-05-15|0.24066|2021-07-25
2025-04-13 21:42:08|WEEKLY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|913.67379435377|127|56.758575402412||0|0|0.37726|990.25|-0.19744|26|1.5870005548955|81|36.8|0.17387|0.27025|0.25627356859241|0.44269704298695|700.4781010347|1163.4127705243|2682.1507289048|0.6|0.36|0.27844|25|8|0.0049904493307839|0.088640573613767|1074.9000244141|2025-03-30|-0.28422|2008-10-05|0.50049|2008-11-02
2025-04-13 21:42:09|WEEKLY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-768.94741510177|6|54.485847494647||0|0|-0.13686|685.3|-0.13204|13|-0.13203745458176|13|43.67|0.19923|0.26389|0.32679938383125|0.53913913158937|1185.5454848898|1680.7963383534|2967.9514216727|0.778|0.5|0.23571|18|11|0.005575600505689|0.082000973451327|918|2021-10-24|-0.17743|2016-02-14|0.22454|2015-05-17
2025-04-13 21:42:10|WEEKLY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1900.993787461|30|88.069344230444|0.1389|1|2|0.10853|2111.2|-0.08779|57|-0.095974920937131|14|44.54|0.36342|0.59658|0.66452708897598|1.1088268097866|3352.1515673735|29566.646690295|14712.194390588|0.6|0.4|0.28213|35|14|0.00569959697733|0.091555510075567|2253|2021-10-31|-0.50442|1994-12-18|0.92291|1994-12-04
2025-04-13 21:42:11|WEEKLY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-168.63791195977|25|11.435465735447||0|0|-0.10821|155.46|0.68606|135|0.68605773948001|135|38.28|0.00787|0.08456|0.068891535067904|0.22023022487207|137.75546796338|308.65156103377|310.6094087585|0.667|0.389|0.24405|18|8|0.0030474754558205|0.078169859747546|198.90487670898|2017-10-29|-0.2864|2020-03-22|0.30265|2012-11-18
2025-04-13 21:42:12|WEEKLY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-5290.2015583806|16|396.21716985084||0|0|0.11936|4132.25|-0.12999|18|-0.12998574914059|18|35.92|0.13337|0.17724|0.029423163576898|0.161495171619|93.692429749985|147.9457322136|475.51783659379|0.667|0.333|0.20228|12|6|0.0046901569506726|0.072495493273543|6000|2024-09-01|-0.14495|2020-03-15|0.34445|2018-01-28
2025-04-13 21:42:13|WEEKLY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-3673.8221335799|9|198.07405266465||0|0|0.03759|3115.95|-0.14662|21|-0.14661694148978|21|39.4|0.25498|0.30683|0.31777860995379|0.59513836748592|2073.3861340539|4848.8733190337|6833.2238057864|0.75|0.425|0.22176|40|21|0.0039259722222222|0.074530833333333|3963.5|2024-12-15|-0.2318|2008-10-12|0.3152|2009-05-24
2025-04-13 21:42:14|WEEKLY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5171.9546226458|9|381.44320754861|0.2306|-1|1|0.23057|4240.7998|0.0235|33|0.023500301308001|33|44.7|0.28502|0.31883|0.51225507029874|0.7876562401841|556.25787444418|617.13309224398|605.82854352679|0.6|0.4|0.18645|10|6|0.0049605714285714|0.068144417582418|7588.7998046875|2022-01-09|-0.15648|2022-04-24|0.21039|2018-12-16
2025-04-13 21:42:15|WEEKLY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|498.28999033287|96|54.68666006818||0|0|0.64656|605.85|-0.23587|10|-0.23586531149536|10|37.56|0.3759|0.48883|0.81451706786717|0.96352737694321|351.29639364446|288.30706588903|636.86533488696|0.556|0.444|0.26334|9|5|0.0055854041570439|0.077283556581986|723.75|2021-08-15|-0.17588|2021-10-24|0.27974|2020-08-02
2025-04-13 21:42:16|WEEKLY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|-641.54835657136|36|41.885131519118|0.123|-1|1|0.12301|559.65|0.63775|59|0.63775191687439|59|40.47|0.07898|0.19318|0.21105807789092|0.37224506338665|1095.157300971|1900.0300550127|3878.3784655453|0.553|0.342|0.25054|38|18|0.0040215893197711|0.087499453273999|826.75|2024-07-21|-0.29478|1998-06-14|0.29626|2007-11-04
2025-04-13 21:42:17|WEEKLY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|-2338.1819443913|8|162.55632619496||0|0|-0.03354|1969.25|1.52843|93|1.5284301088293|93|52.3|0.12779|0.64859|0.95955554027715|1.8278905228105|6272.224666678|64362.523637059|30110.856444746|0.567|0.333|0.29466|30|11|0.0099875126903553|0.088261776649746|2402.8999023438|2025-01-05|-0.26606|1996-08-18|9.6|2001-09-16
2025-04-13 21:42:19|WEEKLY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|-122148.15967941|49|5771.9552885257|0.0788|-1|1|0.07877|117544.3984|0.11413|56|0.1141316125698|56|36.02|0.1576|0.23713|0.21591470170525|0.3622451199854|1194.3276363074|4108.3485318142|5224.1954861111|0.619|0.429|0.20681|42|16|0.0039178155028828|0.071976348494555|151445|2024-02-25|-0.20156|2000-04-30|0.40153|2007-11-04
2025-04-13 21:42:19|WEEKLY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|-1581.723437445|25|108.5473980351||0|0|0.14677|1277.5|-0.0624|17|-0.062402168508092|17|31|-0.00261|0.0367|0.01375937380261|0.11472046817223|80.38045854124|167.59721261294|245.5314299389|0.786|0.5|0.20771|14|9|0.002869519650655|0.06661652838428|1988|2024-09-29|-0.15573|2020-03-22|0.1422|2020-11-29
2025-04-13 21:42:20|WEEKLY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3158.5938218504|1|214.69794061679||1|0|0|2580.3501|0.94652|97|0.94652139565239|97|41.79|0.14969|0.25086|0.34711362740749|0.43695593338659|8367.8983201438|7662.7111194419|9179.47364507|0.632|0.474|0.23414|38|17|0.004550604534005|0.082522380352645|3270.9499511719|2025-02-16|-0.38796|1996-01-07|0.68158|1995-12-24
2025-04-13 21:42:22|WEEKLY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|-313.44386728835|25|20.647958305916|0.0192|-1|1|0.0192|263.1|-0.13051|8|-0.13051417551724|8|40.46|-0.03011|0.05186|-0.024312160373149|0.064856532323582|42.741344347928|127.28110065094|565.68483250559|0.583|0.375|0.27148|24|12|0.0034290552763819|0.090783075376884|356.5|2013-12-29|-0.40396|2015-05-24|0.24105|2017-06-04
2025-04-13 21:42:23|WEEKLY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|176.31892777243|10|18.321323011043||0|0|0.08292|225.94|0.36567|99|0.36567268601939|99|36.24|0.09801|0.18609|0.13181962875919|0.28238391924439|205.16371621139|327.10255057063|628.04728846323|0.714|0.381|0.30054|21|13|0.0049211948051948|0.099741467532468|247.60000610352|2025-03-23|-0.3114|2013-03-24|0.40787|2011-02-20
2025-04-13 21:42:24|WEEKLY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|569.39064541776|1|39.570008330396||-1|0|0|709.95|-0.19873|21|0.064205825793773|27|55.33|0.36508|0.46297|0.39483434453096|0.6749140564531|377.89005364425|1383.7734669113|26005.494770948|0.593|0.407|0.18582|27|8|0.0045645917001339|0.070639504685408|736.90002441406|2025-02-09|-0.15556|1999-10-03|0.23419|2003-08-31
2025-04-13 21:42:25|WEEKLY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|10942.521879822|10|585.82517888536|-0.0763|1|2|-0.11115|11599.0498|0.25662|117|0.25661672109748|117|32.17|0.00547|0.06044|0.069586537645993|0.17092773110835|201.90273626442|540.8609311065|6691.1158905649|0.543|0.371|0.19916|35|16|0.0047471806167401|0.068148748898678|13680|2024-08-04|-0.18815|2004-05-16|0.32784|2020-04-12
2025-04-13 21:42:25|WEEKLY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|-1224.4703308358|12|81.219014012049||0|0|-0.11824|1163.3|0.36662|82|0.3666171874263|82|43.53|0.12269|0.26425|0.18655588929267|0.31690366245999|649.59093857314|1610.508940762|2585.1112196181|0.667|0.444|0.3103|36|17|0.004494670468948|0.1016523130545|1306.4499511719|2024-10-27|-0.47807|1998-06-21|0.92851|2002-03-17
2025-04-13 21:42:27|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
2025-04-13 21:42:28|WEEKLY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2761.4341926218|9|209.7197227359|0.1541|-1|1|0.15414|2160.55|-0.07399|30|-0.073993059485565|30|52.86|0.45927|0.6057|0.70895387424359|1.0487654502196|8526.3568265524|21216.854735557|31403.343210608|0.607|0.429|0.32972|28|12|0.0064423185483871|0.10459924731183|3659.75|2021-10-24|-0.31842|2011-02-27|0.53416|2001-12-09
2025-04-13 21:42:29|WEEKLY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1976.6171120593|72|150.7498639408|0.4438|1|2|0.39032|2017|-0.20584|8|0.11163559239423|19|43.73|0.02003|0.1106|0.082483314505086|0.19202194323615|156.73857425174|268.02416110241|1146.6742865193|0.6|0.4|0.25462|15|8|0.0047396561210454|0.083012751031637|2435.3999023438|2025-03-23|-0.22387|2020-03-22|0.2721|2014-01-12
2025-04-13 21:42:30|WEEKLY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-1060.2694739487|14|100.79815798291||0|0|0.37234|775.5|0.35882|47|0.35881550466023|47|42.06|0.291|0.4448|0.51901499165398|0.83447196066724|1240.3492031954|7792.9759958875|4356.7417597714|0.694|0.472|0.33309|36|18|0.0050784020956123|0.10943432874918|1639|2024-09-15|-0.3306|2025-02-16|0.47269|1999-03-21
2025-04-13 21:42:31|WEEKLY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|-199.98033805328|9|18.558445916034||0|0|0.21147|143.22|1.08918|83|1.0891754052332|83|39.33|0.0519|0.1787|0.21196786639996|0.27741588440309|1087.9260489803|1637.1010115254|806.87324631382|0.525|0.425|0.27077|40|12|0.003718045540797|0.099797235926629|283.23001098633|2008-06-01|-0.53449|2011-03-20|0.67333|1999-05-02
2025-04-13 21:42:33|WEEKLY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|3278.9873594135|44|348.66892077084|0.1563|1|1|0.15631|4099.3999|-0.22517|15|4.1505294125313|173|46.79|0.42455|0.56663|0.86819822613408|1.3674469565235|2330.3576408306|4885.1536665856|6289.3523828631|0.632|0.421|0.26469|19|8|0.0060565987124464|0.089755557939914|4945.8720703125|2023-05-21|-0.2335|2012-06-10|0.3992|2009-05-24
2025-04-13 21:42:34|WEEKLY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2444.0336254634|26|119.72175813198||0|0|-0.00474|2361.3999|-0.14403|3|-0.14402518782254|3|42.83|-0.0141|0.03857|0.055771316966584|0.14270494593498|125.64021130784|198.92697782387|961.20809213335|0.444|0.333|0.15253|18|6|0.0032868341708543|0.049373090452261|2778|2024-09-29|-0.1096|2015-06-07|0.11487|2020-04-12
2025-04-13 21:42:35|WEEKLY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|-702.29768383558|11|57.693048028815|0.056|-1|1|0.05601|551.1|1.41479|87|1.4147886951324|87|62.83|0.42431|0.47648|0.44685495505039|0.77147769573667|329.76540443001|272.42936343|193.23280224332|0.667|0.333|0.25595|6|4|0.0032029198966408|0.082712144702842|816.25|2024-12-15|-0.26544|2020-04-26|0.32947|2019-02-24
2025-04-13 21:42:35|WEEKLY|04319|18309|/equities/nmdc|NIFTY200|-79.004449611823|32|5.7931498706077|0.1055|-1|1|0.10546|62.91|1.21751|100|1.2175102359764|100|39.14|0.06676|0.13205|0.078859180848844|0.11228154601307|135.23255562777|136.33080281411|81.765008904596|0.636|0.364|0.25612|22|13|0.0017304372197309|0.083873049327354|134.33999633789|2010-01-24|-0.22327|2008-09-21|0.5065|2009-05-31
2025-04-13 21:42:36|WEEKLY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|-376.35235989727|21|23.789160295673|0.0146|-1|1|0.01464|360.1|1.53112|137|1.5311186345504|137|43.58|-0.00027|0.05054|0.073840806567835|0.19880108917506|141.83088225211|350.61600405731|622.25680447544|0.667|0.417|0.17843|24|13|0.0024136397748593|0.061518930581614|448.45001220703|2024-10-06|-0.17134|2020-03-22|0.21734|2014-05-25
2025-04-13 21:42:38|WEEKLY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-1947.8930838613|12|144.33101981576||0|0|0.1192|1547.35|-0.1511|18|-0.15109629556619|18|46.5|-0.04096|0.02815|-0.043456812119742|0.062883521537033|47.469480828415|126.17524190884|524.52541545286|0.625|0.375|0.23569|16|7|0.0035613509933775|0.087007046357616|2343.6499023438|2024-12-29|-0.18581|2020-04-26|0.25776|2021-09-26
2025-04-13 21:42:38|WEEKLY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|-277.2753785358|25|19.69179386252||0|0|0.12755|230.37|0.68614|88|0.68614289592318|88|50.77|0.17208|0.26963|0.3194751154509|0.44639436956106|2059.9795807585|1823.7908502913|431.97072418445|0.633|0.433|0.23215|30|11|0.0024068778280543|0.078410232708468|345|2024-08-18|-0.30737|1995-09-24|0.42037|1999-07-18
2025-04-13 21:42:39|WEEKLY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|-465.04725661554|26|40.665751187928|0.3271|-1|1|0.32715|358.9|-0.24709|18|-0.24708768573669|18|49.06|0.16921|0.23497|0.04411456968883|0.10285572623084|103.63321927791|131.55209653022|230.78902101093|0.625|0.313|0.21593|16|9|0.0020904814814815|0.070256469135802|767.90002441406|2024-09-01|-0.20393|2020-03-15|0.25526|2024-07-14
2025-04-13 21:42:40|WEEKLY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-47174.246640252|9|2668.9394187388||0|0|-0.08311|44481.3984|-0.1485|14|-0.1719312728451|27|58.44|1.38931|1.51522|2.3638863880053|4.0305198041384|2626.4689554153|5818.8105037204|16365.489490523|0.625|0.375|0.27525|16|9|0.0065037221633086|0.078754114528102|54349.1015625|2022-10-23|-0.1556|2018-11-18|0.37607|2007-05-13
2025-04-13 21:42:41|WEEKLY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|-343.85123113961|9|21.483740661445||0|0|0.00611|284.9|0.24474|56|0.24473917012525|56|54.5|0.0931|0.18351|0.41760389520998|0.55022170682163|2022.4717268851|1743.7848512879|3886.7666693295|0.55|0.4|0.21667|20|6|0.0044618761384335|0.078195573770492|384.20001220703|2024-08-25|-0.26174|2008-10-12|0.34794|2005-01-09
2025-04-13 21:42:43|WEEKLY|04326|18335|/equities/pfizer-ltd|NIFTY200|-4844.224634671|24|311.97486194762||0|0|0.20916|4080.25|0.30796|73|0.30796161966171|73|45.88|0.0748|0.12446|0.046447366943916|0.14370340219805|117.81998870481|348.78188072241|2649.8571978271|0.706|0.412|0.2283|34|20|0.0030381869867341|0.071011029690461|6451.1499023438|2024-09-08|-0.23276|2000-03-12|0.37502|1999-03-07
2025-04-13 21:42:44|WEEKLY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3726.3282779625|18|267.20116226055||0|0|0.09746|3607.45|0.03347|37|0.033470788881219|37|43.88|0.23431|0.30605|0.57541753963834|0.81412489521323|491.21136662079|671.52643525282|4901.4266657088|0.5|0.375|0.21799|16|7|0.0065527677329624|0.078373393602225|4804.0498046875|2024-09-22|-0.16094|2011-12-18|0.19435|2020-04-12
2025-04-13 21:42:45|WEEKLY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|-3131.770945625|13|139.62199589997||0|0|-0.0495|2952.6001|-0.11708|8|-0.087740730391032|20|41.21|0.07287|0.18123|0.1394455344988|0.23747855374562|291.50765402134|529.35904362964|61384.618145131|0.447|0.316|0.20614|38|10|0.0050979087452471|0.071179024081115|3415|2024-10-06|-0.26269|2001-03-25|0.41253|1998-09-27
2025-04-13 21:42:46|WEEKLY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-1164.5733487692|14|83.217231499098|0.0203|-1|1|0.02035|967.75|-0.00428|24|-0.0042838424600201|24|48.88|0.14823|0.27721|0.2543241017581|0.34818613933582|1224.5265191934|1321.8099802075|1015.797243728|0.656|0.469|0.24161|32|15|0.0030842105263158|0.08649553582752|2997.6899414062|2017-06-18|-0.47747|2017-10-01|0.28791|1996-12-22
2025-04-13 21:42:47|WEEKLY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-6457.2031076595|12|528.11767000109|0.139|-1|1|0.13904|5093.25|0.0815|39|0.081501605173359|39|50.17|0.4602|0.74006|1.6869041531433|1.6869041531433|464.2133265|464.2133265|791.43036230443|0.333|0.333|0.20287|6|2|0.0079516987179487|0.075350128205128|7605|2024-10-20|-0.26297|2024-01-14|0.20585|2021-01-10
2025-04-13 21:42:48|WEEKLY|04331|18341|/equities/power-finance-corporation|NIFTY200|-500.34135829249|14|36.680912322721||0|0|0.00854|400.75|3.25635|113|3.2563518498389|113|42.41|0.16451|0.24987|0.35617410205645|0.48462228191776|465.70872040007|828.01202837977|897.33542626338|0.5|0.409|0.2527|22|5|0.0039059196617336|0.089386923890063|580|2024-07-14|-0.19201|2013-08-04|0.27979|2014-05-18
2025-04-13 21:42:49|WEEKLY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|-311.48224185296|12|18.396644796716||0|0|-0.02789|304.1|1.78189|218|1.7818889926082|218|75.25|0.14284|0.15868|0.17978975526841|0.35512206421155|258.71612556837|368.82519365587|545.27524405136|0.833|0.5|0.16657|12|9|0.0025394529540481|0.06032033916849|366.25|2024-09-29|-0.20183|2008-10-26|0.17584|2009-05-24
2025-04-13 21:42:50|WEEKLY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|-1461.8315762148|12|124.7855131979||0|0|0.10576|1122.85|1.55335|85|1.5533463266638|85|53.07|0.11459|0.24488|0.23645602835006|0.54872268407886|304.43360018987|706.08043537788|563.255551145|0.643|0.357|0.29851|14|5|0.0042480769230769|0.10243736074271|2074.8000488281|2024-06-30|-0.37663|2020-03-22|0.32413|2014-03-09
2025-04-13 21:42:51|WEEKLY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-15220.797977914|58|760.00819472292|0.1272|-1|1|0.12719|13687.2002|0.04318|34|0.043180235860448|34|48.77|0.10153|0.2013|0.28132955594113|0.40830737501074|1630.386986268|2269.4696579414|4562.4000651042|0.6|0.433|0.20098|30|15|0.0033219802631579|0.063720967105263|19180.353515625|2023-11-26|-0.17919|1998-06-21|0.6253|2004-07-11
2025-04-13 21:42:52|WEEKLY|04335|18350|/equities/punjab-national-bank|NIFTY200|-109.06861946818|32|6.6755906130763||0|0|0.12655|96.08|0.91598|61|0.91598137676309|61|38.9|0.13089|0.25893|0.29720625583385|0.43208047232464|839.47246380804|1342.3611870823|1284.4919998136|0.633|0.467|0.26767|30|13|0.0039645492487479|0.089117153589316|279.98001098633|2010-11-14|-0.28253|2004-05-16|0.51795|2017-10-29
2025-04-13 21:42:54|WEEKLY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-203.27251986288|36|14.425575038156||0|0|0.19991|173.5|0.19181|58|0.1918109906053|58|29.57|-0.06997|0.03195|0.033499725601298|0.065179694101842|110.30121712669|126.04412881579|57.593360995851|0.429|0.357|0.24056|14|3|0.0010559465478842|0.091658841870824|716.40002441406|2019-06-02|-0.30764|2020-04-05|0.33545|2020-06-14
2025-04-13 21:42:55|WEEKLY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|-510.85345510402|14|41.57615170134|0.1243|-1|1|0.12431|402.25|3.21229|111|3.2122878794006|111|43.9|0.30115|0.37805|0.48865207506791|0.84537651598804|1218.7172681427|1598.7253656453|953.87720527866|0.6|0.35|0.24264|20|9|0.0040754882154882|0.085910381593715|654|2024-07-14|-0.22201|2008-10-12|0.22057|2024-05-05
2025-04-13 21:42:56|WEEKLY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|-1356.5254254114|28|62.591808470478|0.1209|-1|1|0.12086|1218.95|0.11017|41|0.11017137117873|41|35.48|0.02469|0.12241|-0.0033957231703222|0.092627742890081|30.447535332632|202.52848233958|7229.8333751155|0.568|0.386|0.22148|44|19|0.0041884823677582|0.069794659949622|1608.8000488281|2024-07-14|-0.50745|1997-11-09|0.83145|1997-11-02
2025-04-13 21:42:56|WEEKLY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|4688.0549068505|1|422.88642515037||0|0|0|6199.6001|0.03646|31|0.03646298834654|31|56.21|0.27685|0.359|0.65964795299604|0.77813462110001|2555.8379259229|2480.2725702082|1397.6284515366|0.429|0.357|0.20084|28|6|0.0027259974587039|0.069434841168996|7600|2024-09-08|-0.4077|2019-05-05|0.36129|1999-12-19
2025-04-13 21:42:57|WEEKLY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|-822.48708266128|14|37.382690808187|-0.0143|-1|1|-0.01426|753.85|-0.13918|25|0.021955213697567|26|32.81|0.02968|0.10254|0.034437161164457|0.092076334373154|87.531458764605|246.46566481651|4256.6347518723|0.604|0.396|0.22634|48|20|0.0037708186397985|0.076018091939547|912|2024-06-09|-0.19888|2004-05-16|0.39348|2021-02-07
2025-04-13 21:42:59|WEEKLY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|721.36305044417|11|50.393587308154|0.0948|1|1|0.09483|852|-0.12546|14|-0.1145134515376|7|28.22|-0.06214|-0.01989|-0.049494312347562|-0.019570012950605|67.12335524593|89.28733101549|117.5983436853|0.778|0.444|0.18035|9|4|0.0014568939393939|0.060664128787879|1165|2021-09-05|-0.10948|2022-06-19|0.16173|2020-06-07
2025-04-13 21:43:01|WEEKLY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-1643.2159394597|25|86.028444216994|0.0587|-1|1|0.05867|1521.9|-0.12592|19|-0.091428224956267|27|36.8|-0.05414|0.00755|-0.08390661014916|0.025527018270082|61.890306310212|103.80230536|218.42842115738|0.5|0.2|0.17943|10|4|0.0026274234693878|0.058725076530612|1936|2024-09-08|-0.16858|2020-03-22|0.13735|2020-04-12
2025-04-13 21:43:01|WEEKLY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|25933.929980513|11|1507.815927721|0.0832|1|1|0.08318|30107.9492|0.09463|81|0.094634805812106|81|40.21|0.35592|0.58953|1.1008790684479|1.6619007837974|25776.722798994|22697.306886665|46707.957875231|0.513|0.333|0.28361|39|16|0.0059383143219265|0.098427477820025|32048|2021-04-11|-0.22394|1999-09-05|0.42237|1998-09-27
2025-04-13 21:43:03|WEEKLY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|521.54369715551|4|50.304955918402||0|0|-0.05615|638.8|-0.17461|31|0.4539124235591|57|50.97|0.21136|0.34185|0.23696023347484|0.59395564188446|-92.690876476651|1244.5987328682|24288.971862983|0.586|0.31|0.32542|29|13|0.0068945712356516|0.10939058744092|730.45001220703|2024-09-29|-0.52439|1999-02-14|1|1999-02-21
2025-04-13 21:43:04|WEEKLY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|-4498.8395328441|14|616.56654491182||0|0|0.55317|2727.8|-0.0196|40|0.31542306261758|58|41.37|0.17572|0.26446|0.09584345689188|0.3350864954303|24.914261912266|752.20676675219|4791.4983913677|0.684|0.395|0.25324|38|19|0.003959690851735|0.081029457413249|8129.8999023438|2024-10-20|-0.45073|2025-03-23|0.32387|1999-03-14
2025-04-13 21:43:06|WEEKLY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|2519.4092284641|14|192.82764073519|0.1331|1|1|0.13312|2947.3501|-0.09897|23|-0.098971132665275|23|44.89|0.31726|0.44165|0.51306624715996|1.1155717672662|1707.7978451018|9858.3380843769|11789.400390625|0.571|0.286|0.2775|35|17|0.005044696969697|0.098742462121212|3054.8999023438|2025-03-30|-0.28894|2008-01-27|0.43902|1999-03-21
2025-04-13 21:43:07|WEEKLY|04347|18399|/equities/steel-authority-of-india|NIFTY200|-131.61224890585|36|9.7327927752664|0.1624|-1|1|0.16243|108.34|0.30759|34|0.30758701282189|34|35.3|0.09559|0.1853|0.09820095103732|0.20288979931404|116.61951824596|283.0771976765|195.20720060881|0.477|0.295|0.31311|44|15|0.0028812720403023|0.10391853274559|293|2007-12-09|-0.26175|2008-10-26|0.63448|1999-10-10
2025-04-13 21:43:08|WEEKLY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1827.836062321|9|94.695313889804||0|0|0.00762|1687.55|0.76439|122|0.76438645436677|122|65.25|0.48615|0.66937|0.54584101774589|1.1075137708183|452.28002137794|8225.7073275233|104169.75579388|0.583|0.333|0.2448|24|11|0.0056638437102923|0.075370235069885|1960.3499755859|2024-10-06|-0.25225|2000-04-30|0.40909|1999-03-28
2025-04-13 21:43:09|WEEKLY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-687.70641489632|25|50.078145182129||0|0|0.08769|660.1|0.00444|20|0.0044423020968778|20|40.21|-0.00164|0.07427|0.071145063506334|0.1301721376743|138.84644619859|254.3984859577|207.32433343263|0.542|0.458|0.25906|24|9|0.0023671890798787|0.08955003033367|1097.8000488281|2018-01-21|-0.26934|2011-06-05|0.30657|2008-12-07
2025-04-13 21:43:10|WEEKLY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-832.30592936056|11|54.659645443715||0|0|0.06007|701.8|-0.04637|26|-0.046367473739191|26|49.4|-0.05469|-0.00176|0.027896111486418|0.18387067378177|94.456659502268|173.8632230237|438.54276894724|0.7|0.4|0.19714|10|5|0.0036627380952381|0.06795130952381|960.59997558594|2024-12-08|-0.14679|2020-03-22|0.1956|2020-09-20
2025-04-13 21:43:12|WEEKLY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-987.90095974057|9|62.241990649202||0|0|0.01683|832.25|-0.37428|4|-0.13318539176213|6|35.91|0.00939|0.10826|0.00039374545308629|0.090759881693853|35.253071756691|201.69405437436|725.46198670176|0.614|0.341|0.23101|44|21|0.0027757241813602|0.079149962216625|1349|2024-03-10|-0.38185|1995-10-22|0.63712|1995-10-08
2025-04-13 21:43:13|WEEKLY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-1668.0651474762|25|105.38927392012|0.12|-1|1|0.12002|1564.25|0.51023|112|0.51023161372044|112|36.12|0.03072|0.15743|0.19721506922266|0.31886013949794|1322.4784251791|2742.1815292745|469.27971170121|0.595|0.405|0.26408|42|14|0.0030354445165477|0.090491096690461|2175|2024-10-06|-0.35758|2017-10-08|0.46938|1999-10-17
2025-04-13 21:43:14|WEEKLY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|-3801.3210600049|24|199.59867853028|0.176|-1|1|0.17599|3231.5|-0.07396|15|-0.073958697608006|15|37.61|0.02047|0.07606|0.12775560155213|0.27746792686732|257.07168236576|556.95733103244|2781.6992777261|0.607|0.357|0.16599|28|14|0.0037910408921933|0.059697527881041|4520.1928710938|2024-09-01|-0.20184|2008-10-12|0.13091|2010-01-17
2025-04-13 21:43:15|WEEKLY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|890.30868628442|2|60.730437905194||0|0|0.00924|1097.9|-0.03879|44|0.3658611647564|56|42.84|0.11264|0.17217|0.16849755074527|0.37558191223358|660.34401359861|2145.0155169345|2645.5422275038|0.757|0.405|0.23674|37|23|0.0032377301387137|0.078045687263556|1253.4200439453|2024-03-17|-0.1852|2020-03-22|0.28377|1999-08-22
2025-04-13 21:43:16|WEEKLY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-6077.106006001|22|406.66033533367||0|0|0.25453|4752.0498|-0.20325|11|-0.20325100940262|11|40.87|0.3278|0.48809|0.74370014403504|1.0754584594644|15946.868918558|48242.697353539|27548.114809783|0.553|0.395|0.31373|38|15|0.0060821982210928|0.10318620711563|10760|2022-08-21|-0.33565|2001-03-04|0.42646|1999-03-21
2025-04-13 21:43:18|WEEKLY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|-738.92891321304|28|54.884639772186|0.3607|-1|1|0.36068|595.05|1.03322|77|1.0332173174837|77|35.48|0.00913|0.21788|0.30802898452612|0.42594515622127|1480.5272608638|2453.1772362602|920.2752151121|0.523|0.386|0.30825|44|17|0.0055196725440806|0.09321782115869|1179|2024-08-04|-0.66782|2003-05-11|2.13437|2003-05-18
2025-04-13 21:43:19|WEEKLY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|-433.24933983519|14|27.329736551002||0|0|-0.02273|364.45|0.61099|83|0.61098558327239|83|46.32|0.18438|0.24964|0.16721871083158|0.30840780516822|195.47118212935|477.59741609604|2508.2589050572|0.618|0.412|0.24424|34|18|0.0033661020151133|0.081524149874056|494.85000610352|2024-09-29|-0.18514|2008-03-09|0.41877|2001-02-11
2025-04-13 21:43:20|WEEKLY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|129.32468355919|6|10.223784413629|-0.1197|1|1|-0.11969|133.42|-0.01364|29|0.28728870406018|83|33.68|0.08537|0.15198|0.18532162331027|0.26352510099803|1072.078069748|1273.5233308849|797.489550625|0.511|0.362|0.26836|47|19|0.0030319647355164|0.084686845088161|184.60000610352|2024-06-23|-0.28128|2008-10-26|0.3373|2009-05-24
2025-04-13 21:43:21|WEEKLY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|-1565.8251535665|7|96.700038981813||0|0|0.13819|1282.25|0.28109|85|0.28109397938436|85|48.25|0.1626|0.33736|0.25057954316422|0.39495486378612|704.35437471994|851.77498353384|478.98765092635|0.6|0.4|0.22862|20|8|0.0032505046343975|0.076918908341916|1807.6999511719|2024-12-15|-0.51866|2015-03-22|0.46414|2006-12-24
2025-04-13 21:43:22|WEEKLY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1005.3644956004|13|63.124809772552|-0.0598|-1|1|-0.05984|936.85|-0.00947|11|-0.0094688614700335|11|38.2|0.07972|0.14391|0.15760281522242|0.32772349441382|326.43574370428|1990.6486470734|1751.1214496933|0.488|0.341|0.23804|41|18|0.0030468187579214|0.080439226869455|1132.6999511719|2021-08-01|-0.19834|2004-05-16|0.27289|2009-05-24
2025-04-13 21:43:24|WEEKLY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3541.5807944318|25|185.22885410503|0.0097|-1|1|0.00969|3234.8999|0.22388|53|0.22388313958411|53|32.48|0.05068|0.14847|0.22612868215306|0.4052361722434|666.00869078034|4489.4073383926|34051.577919408|0.604|0.417|0.26759|48|20|0.0054558243840809|0.090368572331017|3886.9499511719|2024-02-04|-0.25234|1996-11-24|0.28745|2005-11-06
2025-04-13 21:43:25|WEEKLY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3535.3035531639|7|179.11747226402|-0.0614|-1|1|-0.06136|3129|-0.17765|27|0.51781971945045|117|49.34|0.26902|0.37451|0.33382212884012|0.74959966847086|683.75636654741|3505.5065791305|15368.368890957|0.5|0.281|0.24021|32|15|0.0048783659305994|0.087466687697161|3590.6999511719|2024-10-13|-0.25467|2001-03-11|0.44063|1999-08-15
2025-04-13 21:43:26|WEEKLY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|-1708.5873263423|21|143.31926035764|-0.0295|-1|1|-0.02949|1562.15|1.91328|89|1.9132774834803|89|39.08|0.11183|0.19258|0.19643035198302|0.47657539837049|378.38723205722|1470.587707303|1859.7024100167|0.792|0.417|0.26887|24|15|0.0047072755741127|0.089920991649269|2037|2024-10-27|-0.23302|2008-10-12|0.3891|2007-10-07
2025-04-13 21:43:27|WEEKLY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|-6382.8641312574|23|545.18802747641|0.2411|-1|1|0.24106|4780.5498|3.37102|78|3.3710211746776|78|52.03|0.28808|0.42824|0.46690094583024|0.9145296669466|7132.6976666041|58172.884280438|26023.677660795|0.667|0.4|0.27329|30|14|0.0053134554643083|0.092324074542009|8345|2024-10-20|-0.39167|1998-02-22|0.48015|2002-03-17
2025-04-13 21:43:27|WEEKLY|04365|18442|/equities/tvs-motor-company|NIFTY200|-2707.9265494707|25|179.52459348099|-0.0259|-1|1|-0.02592|2513.3|0.01751|20|0.017506758953344|20|41.57|0.3756|0.49815|0.60281554816388|0.96423860366799|2521.20573604|4947.4513163089|28302.92811304|0.5|0.333|0.30022|30|12|0.0061608182533438|0.097964807238395|2958|2024-09-29|-0.26671|2008-01-27|0.28511|2009-05-10
2025-04-13 21:43:29|WEEKLY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|-12236.541707467|7|664.18890353716||0|0|-0.13568|11502.6504|0.02044|24|0.60384127433364|70|35.67|0.03184|0.08024|0.080918494623668|0.21554893032394|184.60219014635|509.76102505782|4386.139329123|0.6|0.367|0.21907|30|16|0.0044077973977695|0.070041858736059|12145.349609375|2024-12-22|-0.16404|2008-10-19|0.20792|2004-10-10
2025-04-13 21:43:31|WEEKLY|04367|18447|/equities/union-bank-of-india|NIFTY200|-135.06843330843|36|9.9663199182578|0.0422|-1|1|0.04219|117.83|0.45853|55|0.45852957701696|55|35.66|0.03308|0.12829|0.11308095535335|0.20583911976064|99.296905043843|347.10322141709|767.62214268931|0.625|0.438|0.29528|32|14|0.0038203146258503|0.10004933673469|426.95001220703|2010-10-31|-0.35556|2004-05-16|0.39531|2017-10-29
2025-04-13 21:43:32|WEEKLY|04368|18449|/equities/united-breweries|NIFTY200|1828.3225808426|90|129.24323831201|0.286|1|1|0.28598|2019.5|-0.14249|18|-0.14248902123619|18|46|0.05168|0.14983|0.15980768158981|0.33549030037249|172.05081303254|425.68063930095|1315.6351791531|0.706|0.471|0.23379|17|10|0.0042844431687715|0.08428634902411|2299.6999511719|2025-02-09|-0.16363|2018-10-07|0.38552|2010-07-25
2025-04-13 21:43:33|WEEKLY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|-1580.9731367396|9|87.374365225402||0|0|-0.08245|1476.9|0.58491|89|0.58491413470438|89|42.19|0.43397|0.56598|0.6908299065409|1.1870411917618|1630.6253862697|4819.9011757043|10859.558698442|0.541|0.324|0.28717|37|13|0.0055985723390695|0.10129446144041|1700|2025-01-05|-0.41084|2008-10-12|0.47283|1999-03-14
2025-04-13 21:43:34|WEEKLY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|515.47751072357|44|44.151070578757|0.2072|1|1|0.20717|638.85|0.36923|82|0.36923488013788|82|43.97|0.02946|0.19675|0.10035877199209|0.22865631361963|90.624175452303|444.39092490766|59.079475075288|0.457|0.314|0.30637|35|14|0.0028589696586599|0.095697958280657|1090.7399902344|1994-11-13|-0.91883|2004-01-25|0.50709|2003-06-29
2025-04-13 21:43:36|WEEKLY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-610.48481825411|9|48.817811378607||0|0|-0.11708|545.75|5.76672|220|5.7667176230499|220|107.75|1.50533|1.83777|3.4459887737714|3.4459887737714|1438.10393472|1438.10393472|2090.1952786|0.5|0.5|0.25493|4|1|0.0081215945330296|0.079601640091116|681.11999511719|2024-08-04|-0.22261|2020-03-22|0.1974|2019-11-10
2025-04-13 21:43:37|WEEKLY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|-493.82249674377|7|38.974167615763||0|0|0.03699|380.15|0.51973|62|0.51973051010587|62|35.63|0.20742|0.33993|0.45386824546473|0.69169731101099|7072.3078685103|12503.638206632|3254.7087668142|0.465|0.302|0.30069|43|13|0.0048521131339402|0.10205472691808|526.95001220703|2024-12-22|-0.32808|1998-06-28|0.58222|1998-03-15
2025-04-13 21:43:38|WEEKLY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-10.113755451961|30|0.95906400340533||0|0|0.31519|7.17|0.17327|70|0.1122937758985|46|38.13|-0.10383|0.03834|-0.064854902364424|-0.10673077853956|26.843803115376|43.117252964044|8.3663947860164|0.5|0.292|0.30228|24|8|0.00083502118644068|0.11138604872881|188.39999389648|2013-10-20|-0.43424|2014-01-19|0.79452|2019-11-24
2025-04-13 21:43:39|WEEKLY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|-1668.7878117503|13|130.28760798577|0.1954|-1|1|0.1954|1284.9|0.7839|99|0.78390295955732|99|52.4|0.39076|0.48022|0.5796838704575|0.99258325126175|10151.171368091|31539.509664582|8873.6192336621|0.6|0.367|0.32584|30|14|0.0047969507575758|0.097850789141414|1944.9000244141|2024-09-22|-0.28264|2008-10-12|0.43914|2009-05-24
2025-04-13 21:43:40|WEEKLY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1384.8456785764|22|136.23997071927||0|0|0.38626|1106.55|0.26767|31|0.26767442515161|31|35.23|0.06099|0.10781|0.094592383554668|0.28948943375075|154.31064764434|504.96659065762|784.23104249643|0.773|0.409|0.22507|22|14|0.0037078894472362|0.078402964824121|2787|2021-01-24|-0.29685|2025-02-02|0.29691|2010-05-23
2025-04-13 21:43:41|WEEKLY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|-294.20558230343|5|18.485194101144|0.0919|-1|1|0.09186|239.75|0.01686|36|0.016856782141242|36|34.02|0.80178|1.11676|1.5059258666524|2.4668923583513|12076.542447854|61725.720481561|59937.499106862|0.587|0.37|0.21332|46|19|0.0063878585086042|0.079631765455704|369.92498779297|2021-10-17|-0.47561|1995-04-16|1.10256|1995-04-09
2025-04-13 21:43:42|WEEKLY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|-20.386568483507|25|1.2569355670463||0|0|0.11507|17.15|0.03087|49|0.030874228781018|49|38.69|0.11318|0.20803|0.19738376881946|0.36044830164687|308.53512231067|768.23319943474|138.64187370407|0.731|0.462|0.27737|26|13|0.0035261553398058|0.10294511650485|404|2018-08-26|-0.53324|2020-03-08|0.79452|2020-03-22
2025-04-13 21:43:43|WEEKLY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-128.89767684027|64|11.416829482032||0|0|0.36366|103.85|-0.26037|27|-0.26036709058417|27|47.22|0.60377|0.75132|0.83386543759185|1.4538585418345|2506.6267259463|19108.036742255|1444.3671439172|0.781|0.469|0.31807|32|16|0.0043542757306226|0.10442498094028|619|2018-02-04|-0.37645|2001-04-15|0.3959|2021-09-19
2025-04-13 21:43:44|WEEKLY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|-3027.1255382986|6|124.95851276621||0|0|0.09367|2554.5|-0.17963|23|0.0003601008282319|17|35.31|-0.02641|0.01855|-0.091074811082877|-0.041080391428119|11.305090324923|49.583889093106|340.6|0.556|0.333|0.20217|36|18|0.002283236677116|0.064225799373041|8020|2015-08-09|-0.66011|2019-01-20|0.24311|2008-03-23
2025-04-13 21:43:45|WEEKLY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|-406.70932700955|36|21.053107985932||0|0|-0.00518|349|0.24053|84|-0.0664598003712|8|30.94|-0.07662|-0.00426|-0.048519076562218|-0.032395416896607|9.5113282016945|31.037520173421|80.824458051475|0.5|0.288|0.2259|52|18|0.0013899817518248|0.075275815085158|1483|1999-09-05|-0.23358|2010-10-17|0.28631|2009-03-22
2025-04-13 21:43:47|WEEKLY|04381|946144|/equities/adeka-corp|TOPIX500|-2699.5726429755|36|147.44088099183|0.192|-1|1|0.19205|2316|0.21645|64|0.21644783872466|64|44.06|-0.01829|0.05472|0.03591610362753|0.046578136430373|161.2913867387|161.47121051017|672.08356325574|0.479|0.333|0.17953|48|14|0.0018999395348837|0.061518288372093|3446|2024-05-12|-0.21379|2011-03-20|0.45096|1984-01-15
2025-04-13 21:43:48|WEEKLY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-8796.7631149186|3|1125.5877049729|0.1963|-1|1|0.19635|5632|0.05685|38|0.056854169808475|38|31.59|0.04978|0.12016|0.14855175931057|0.1825433201584|2935.5492513858|2795.8119873615|1508.7061838115|0.588|0.456|0.25344|68|28|0.0033090651162791|0.083251739534884|10430|2025-01-12|-0.28064|2008-10-12|0.39619|1987-08-16
2025-04-13 21:43:49|WEEKLY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3489.3911668593|34|202.20374253491||0|0|0.09788|4094|-0.15413|18|0.16016088370479|49|34.7|0.00984|0.06913|0.066810015366197|0.088366735285284|364.418841727|442.24639451934|1199.1798691248|0.492|0.393|0.18679|61|20|0.0021700372093023|0.058342688372093|4129|2025-04-13|-0.30328|2008-10-12|0.24324|1998-02-01
2025-04-13 21:43:50|WEEKLY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|-1347.6536662356|2|69.217888745214||0|0|0.05845|1119.5|-0.11003|3|-0.11002994011976|3|34.3|0.02419|0.07146|0.055822652816146|0.11769444550323|157.95111691151|368.77358408939|362.18051695059|0.652|0.435|0.20316|46|24|0.0022159848005067|0.069663432552248|4266.7001953125|2006-01-15|-0.23097|2020-07-12|0.45972|1999-10-10
2025-04-13 21:43:51|WEEKLY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|2187.3466446864|122|97.293827426378||0|0|0.43779|2507.5|-0.0506|73|-0.15879120879121|12|36.66|0.01764|0.10019|0.079131893707328|0.14567160409201|78.289629082218|139.60571327518|451.07031658129|0.552|0.414|0.20898|29|11|0.0025013851351351|0.066779560810811|4163.6000976562|2007-05-27|-0.25083|2008-10-12|0.30386|2004-04-18
2025-04-13 21:43:53|WEEKLY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4744.0871457667|42|233.0290485889|0.1965|-1|1|0.1965|4183|-0.02692|40|-0.026915887850467|40|37.66|0.02161|0.07481|0.038571914703819|0.056993455242634|188.56143546278|189.69023304675|123.72079266489|0.482|0.268|0.16867|56|25|0.00099926046511628|0.057581576744186|12650|1989-04-16|-0.26573|2016-02-14|0.23422|2008-11-02
2025-04-13 21:43:54|WEEKLY|04387|949910|/equities/aica-kogyo|TOPIX500|-3496.2652495409|48|103.7476467551|0.0413|-1|1|0.04128|3228|0.04565|88|0.045652173913044|88|36.26|-0.01035|0.05848|0.04474456755018|0.10767414851278|195.55063045166|550.75186275047|723.44238271833|0.552|0.379|0.16297|58|20|0.0017929860465116|0.053877734883721|4750|2018-09-30|-0.34568|1990-03-25|0.27778|1990-03-04
2025-04-13 21:43:55|WEEKLY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|4306.647375377|3|278.19520864822||0|0|-0.02032|4966|0.00059|28|0.047425859156506|27|30.85|-0.06677|0.03813|-0.013926439042865|0.026501167306759|67.778865711855|103.67134114435|598.31325301205|0.444|0.296|0.1845|27|7|0.0032079880239521|0.063446251497006|9330|2018-09-30|-0.16969|2022-09-11|0.38284|2009-06-07
2025-04-13 21:43:56|WEEKLY|04389|946132|/equities/air-water-inc|TOPIX500|-2006.4718390025|37|87.990613000825||0|0|0.1226|1803.5|0.01909|25|0.019087754090233|25|39.15|-0.00558|0.04644|0.010160900792718|0.039930272514864|67.057695426124|127.48664851947|475.35583263401|0.593|0.352|0.18512|54|23|0.0016554744186047|0.057910274418605|2543|2018-01-14|-0.23453|1997-11-30|0.2684|1998-01-25
2025-04-13 21:43:57|WEEKLY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1877.3827884388|38|151.54426281293||0|0|0.71275|1440|-0.14311|18|-0.14311026463639|18|30.19|-0.05019|0.00395|0.016527819722499|0.072119109917951|90.710504986045|366.7069502276|181.77227692641|0.571|0.343|0.17652|70|24|0.0014592697674419|0.061721660465116|6840|2018-02-04|-0.68011|2024-09-08|0.24115|2020-03-29
2025-04-13 21:43:59|WEEKLY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3946.8907229095|6|397.21357430317||0|0|0.06625|2812|-0.52592|13|-0.5259234706072|13|31.54|-0.05294|-0.00562|-0.041132196682005|-0.0054908801352251|3.5552671444181|20.849658755381|319.14653023682|0.618|0.397|0.15708|68|32|0.001314711627907|0.052717418604651|6590|2024-12-15|-0.4985|2025-03-09|0.23|1990-07-22
2025-04-13 21:44:00|WEEKLY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2309.8080621017|59|108.2693540339||0|0|0.09865|2005.5|0.23024|46|0.23024123172649|46|35.47|-0.01701|0.03595|0.034055669829971|0.061155806444716|123.22028413279|158.15687957486|226.61016949153|0.6|0.4|0.18558|30|12|0.0015425222816399|0.05821495543672|3350|2019-03-10|-0.16904|2018-02-11|0.33675|2020-03-22
2025-04-13 21:44:01|WEEKLY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1605.149467367|2|102.71648912232||0|0|-0.01221|1326|0.02916|49|0.0291623422004|49|31.6|0.04368|0.11819|0.025125798513622|0.020537763673606|109.76124008355|125.93670472422|57.42496833922|0.5|0.324|0.22727|68|21|0.0013418558139535|0.075779413953488|4205|2015-11-29|-0.31874|2008-10-12|0.28868|2010-05-16
2025-04-13 21:44:02|WEEKLY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|-1557.9689398963|37|93.572979965447||0|0|0.16095|1308.5|0.16161|35|0.16160819305083|35|32.03|-0.02715|0.03739|-0.0049393831719299|0.060195037074603|30.321292513167|218.9224173202|145.29203147587|0.561|0.379|0.20633|66|23|0.001443623255814|0.068223139534884|2270|1989-12-31|-0.27638|1987-10-25|0.27016|2000-03-12
2025-04-13 21:44:03|WEEKLY|04395|952375|/equities/amano-corp|TOPIX500|-4273.7932277315|8|213.59774257716|0.0253|-1|1|0.02528|3702|0.51375|147|0.51375049820646|147|36.95|0.01086|0.07247|0.097334831985883|0.12798397896464|483.63721736018|549.96466104098|305.4203510078|0.466|0.362|0.18934|58|22|0.0015011813953488|0.059605306976744|4531|2024-10-13|-0.2|1990-08-26|0.21495|1992-08-23
2025-04-13 21:44:04|WEEKLY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|-2945.7536862944|13|110.50122876479|0.0231|-1|1|0.02311|2684|-0.05381|15|-0.10460506251906|19|35.63|0.01444|0.06538|0.02978950502244|0.038429096680644|95.665008423067|86.511917154349|98.210695448384|0.5|0.3|0.14733|60|22|0.00074784651162791|0.051204097674419|21047.599609375|1989-12-10|-0.26726|2020-04-05|0.2326|2020-03-22
2025-04-13 21:44:06|WEEKLY|04397|946220|/equities/anritsu-corp|TOPIX500|1220.172016219|17|87.508537991289|-0.006|1|2|-0.05113|1243.5|-0.10451|46|0.069867115062802|13|37.44|0.02425|0.1177|0.10807338009187|0.12668617220414|978.12027873114|684.34366628534|80.034758259604|0.579|0.404|0.21693|57|20|0.0014815534883721|0.07320576744186|3660|1986-10-26|-0.27119|1990-09-30|0.41842|2000-07-09
2025-04-13 21:44:07|WEEKLY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2131.5238649165|10|124.00795497218|0.1935|-1|1|0.19349|1809|-0.17095|16|-0.17094806874884|16|59.38|-0.3289|0.79976|0.26234957420503|1.396365556818|-16323.771353444|2636.1204875476|37.6875|0.813|0.5|0.24274|16|10|0.0085563190823775|0.058629040667362|4900|2015-05-31|-0.89659|2009-01-18|9.05587|2012-07-22
2025-04-13 21:44:08|WEEKLY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|5309.6814976442|19|363.18599563608|0.0506|1|2|0.00345|5810|-0.24516|13|-0.1017666658119|29|30.28|-0.05081|0.02537|-0.027676587102501|-0.024813273756863|36.37144017072|47.390845822869|366.1687892351|0.439|0.351|0.16063|57|14|0.0017121502293578|0.056043904816514|11500|2018-10-07|-0.22854|2018-12-23|0.25006|1992-07-05
2025-04-13 21:44:09|WEEKLY|04400|952550|/equities/as-one-corp|TOPIX500|-2638.7327154417|15|131.49423848056||0|0|0.13278|2299|-0.05866|27|-0.058663871533995|27|31.58|-0.0432|0.04459|-0.0010488265089036|0.028018360682064|47.548712317157|103.86946814242|197.98485159079|0.563|0.375|0.1787|48|18|0.0016967385620915|0.058325124183007|5560|2017-05-21|-0.48632|2019-01-27|0.2702|2004-03-07
2025-04-13 21:44:11|WEEKLY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1723.4503646621|7|86.330901541232|0.0661|1|2|0.03221|1923|-0.08585|30|0.13309957294283|76|36.34|0.01493|0.05686|0.062093090384455|0.10918816509475|355.01064848026|597.33221442832|1998.9605623736|0.627|0.407|0.1563|59|26|0.0019902697674419|0.048802604651163|2025.3000488281|2018-01-14|-0.17902|2020-03-15|0.19068|1986-06-01
2025-04-13 21:44:12|WEEKLY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|-2706.136115402|2|184.46203846732||0|0|-0.00808|2183|-0.17284|32|-0.17284186401833|32|25.08|-0.00897|0.12454|0.087690490350619|0.23185420956248|64.147026489502|369.95388881338|701.4781215843|0.605|0.395|0.18487|38|12|0.0052820230607966|0.065460985324947|3880|2020-12-06|-0.51646|2014-09-07|2.056|2008-11-09
2025-04-13 21:44:12|WEEKLY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1120.5520957547|1|60.18403191824||1|0|0|945.2|-0.16131|23|-0.16131321010911|23|35.83|0.00834|0.05256|0.020371674983553|0.04935422336046|101.37270410392|204.02971570821|233.78680206417|0.65|0.4|0.16844|60|28|0.0012807860465116|0.058322455813953|1765|2018-10-07|-0.20105|2020-03-15|0.30957|2020-03-29
2025-04-13 21:44:13|WEEKLY|04404|946263|/equities/asics-corp|TOPIX500|-3683.0274475262|43|349.36232663169||0|0|-0.19559|2925|-0.54967|18|-0.54967315330398|18|36.34|0.08482|0.18117|0.15594768700732|0.32172267127637|25.209068908207|128.04079006286|642.29249872693|0.569|0.345|0.22671|58|24|0.0026916|0.073952074418605|9586|2024-06-16|-0.73543|2024-06-23|0.39503|2020-03-29
2025-04-13 21:44:14|WEEKLY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1517.6481895821|15|71.799396527374||0|0|0.17269|1269.5|0.00635|10|0.00634765625|10|34.45|-0.03488|0.01775|-0.024323654890401|0.011712940947028|27.920447237805|91.821753197128|623.58777315147|0.532|0.387|0.15289|62|23|0.0015898093023256|0.052135497674419|2360.5|2023-05-28|-0.26429|1985-04-21|0.33911|1985-02-03
2025-04-13 21:44:16|WEEKLY|04406|953004|/equities/autobacs-seven|TOPIX500|-1535.6699192797|49|47.709021796484|0.0564|-1|1|0.05641|1447|-0.02678|34|-0.026781243543489|34|36.25|0.03332|0.07121|0.059119024392296|0.051551736707038|294.73024332595|196.47807651863|37.897439068268|0.545|0.386|0.13813|44|18|0.00024244065733414|0.048489336579428|4900|1994-07-17|-0.26258|1997-11-16|0.36667|1999-07-04
2025-04-13 21:44:18|WEEKLY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|1044.4573199636|27|71.200580845965|-0.0696|1|1|-0.06959|1136.5|0.06542|42|0.065422448820438|42|33.7|-0.01161|0.05624|0.016321156647159|0.062847572666604|77.50984542216|216.91737827043|1247.5302075036|0.492|0.333|0.19594|63|20|0.002237110283853|0.061438189855747|1530|2021-01-17|-0.27941|1987-10-25|0.32878|2000-02-06
2025-04-13 21:44:19|WEEKLY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|4388.8017841013|40|332.67351829266|0.4344|1|1|0.43441|4669|-0.07002|41|-0.02296944439325|20|36.26|-0.04428|0.05587|-0.053905287361823|-0.020367083329518|32.17956983303|60.434903040666|247.03703703704|0.519|0.296|0.17964|27|12|0.0021283497053045|0.05907467583497|5300|2025-03-30|-0.67198|2018-01-21|0.22274|2025-02-09
2025-04-13 21:44:20|WEEKLY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|5445.2572976571|40|658.34964914275|0.9955|1|2|0.75827|7601|-0.13717|49|-0.13717391304348|49|37.18|0.28812|0.69769|0.72894671841356|1.0543226771525|84.731522840841|102.10180051247|394.447327452|0.636|0.455|0.31738|11|5|0.0095737053571429|0.099208504464286|7671|2025-04-13|-0.89656|2017-08-20|0.45455|2020-07-19
2025-04-13 21:44:21|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
2025-04-13 21:44:22|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
2025-04-13 21:44:23|WEEKLY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|-6416.6098577784|2|316.03661925947|-0.006|-1|1|-0.00601|5528|-0.07647|6|-0.076470588235294|6|34.66|-0.01478|0.03829|0.0093630333201267|0.060104098995252|59.438023826545|177.02378207418|1060.0191754554|0.5|0.258|0.15761|62|25|0.0019449488372093|0.055736079069767|7058|2024-05-19|-0.25847|1998-10-11|0.22837|1998-10-18
2025-04-13 21:44:24|WEEKLY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|-3001.8958632894|14|207.54862109645||0|0|0.07808|2355.5|0.15532|77|0.15532444042505|77|34.47|0.00105|0.06934|0.05503512134821|0.098412302285122|251.04077251627|385.27075757662|266.1581920904|0.581|0.339|0.20903|62|25|0.0017107767441861|0.067189697674419|3235|2024-07-28|-0.25|2008-12-28|0.28527|1986-06-29
2025-04-13 21:44:25|WEEKLY|04414|949900|/equities/calbee-inc|TOPIX500|-3092.4937951967|47|120.07313855902||0|0|0.09597|2807|0.03933|37|0.039330543933054|37|34.4|0.06239|0.12122|0.20299038271471|0.22282859149309|290.35329340632|289.02090702493|505.5835623709|0.55|0.5|0.16131|20|7|0.0028821934604905|0.052995722070845|5700|2015-04-12|-0.13462|2017-08-06|0.15391|2020-03-29
2025-04-13 21:44:26|WEEKLY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4996.6482673623|2|277.5494224541||0|0|0.01611|4215|0.08182|61|0.081818181818182|61|33.58|-0.0236|0.02812|0.0059951609250566|0.017608968604101|80.231085966724|114.30097548897|512.7113642104|0.531|0.406|0.17093|64|25|0.0016281953488372|0.056210060465116|7450|2007-07-01|-0.21074|2020-08-02|0.25328|2008-11-02
2025-04-13 21:44:28|WEEKLY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4618.2860505078|166|242.14125275318|0.878|1|1|0.87795|4770|-0.12789|15|-0.0057395143487858|48|38.92|0.04469|0.10659|0.044636501226451|0.10053488706656|102.34190121079|223.35703720132|273.52485424746|0.549|0.373|0.17242|51|18|0.0013830325581395|0.056324595348837|5349|2025-02-02|-0.26114|1985-07-28|0.29627|2008-11-02
2025-04-13 21:44:29|WEEKLY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|3269.4509450919|40|284.71594623682|0.1925|1|2|0.14072|3737|-0.08916|14|-0.089161479311607|14|31.72|-0.02706|0.05159|-0.051197325468131|0.015071753405441|17.877155989017|86.436853344159|173.00925925926|0.487|0.359|0.22393|39|12|0.0022003448275862|0.073834169278997|4100|2025-02-23|-0.50156|2016-09-11|0.27119|2020-08-09
2025-04-13 21:44:29|WEEKLY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1260.6175648178|2|57.622521605945||0|0|0.0113|1093.5|-0.08372|17|-0.083724813330665|17|38.38|0.03237|0.09981|0.088742693989896|0.20770758884927|203.11566777064|804.73058726086|105.39759036145|0.643|0.357|0.19649|56|25|0.0010767534883721|0.063166237209302|2884|2015-12-13|-0.22722|2007-10-07|0.29921|1988-08-21
2025-04-13 21:44:30|WEEKLY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-3135.2036059548|49|129.9820110216||0|0|0.16928|2858.5|0.01512|23|0.015121814226438|23|33|-0.03297|0.00938|-0.028292850556654|0.029390375918316|36.242895966032|110.23702508961|371.23376623377|0.548|0.31|0.12961|42|17|0.0015177545327755|0.047549114365411|5251|2019-04-07|-0.21328|2008-10-12|0.1637|2020-03-22
2025-04-13 21:44:31|WEEKLY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|-1609.7709789005|8|86.506992966827|0.0025|-1|1|0.0025|1396.5|-0.1362|24|-0.13619871242588|24|31.03|-0.01858|0.03999|0.0089650219967911|0.081164034943031|71.218911402676|207.17607119493|645.92970384468|0.611|0.389|0.21339|36|18|0.0030528647686833|0.06980475088968|2335|2021-01-31|-0.27954|2008-10-12|0.33186|2008-11-09
2025-04-13 21:44:33|WEEKLY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1474.62421926|2|115.54140642001||0|0|0.00824|1143|-0.22789|21|-0.10469798657718|18|34.66|-0.04329|0.02486|0.039568859331104|0.073046263370496|148.44086277849|262.1767600344|502.41758241758|0.452|0.339|0.1776|62|19|0.001793311627907|0.060371446511628|1560.0999755859|1989-12-03|-0.26055|2008-10-12|0.36762|1986-03-09
2025-04-13 21:44:33|WEEKLY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1776.814117557|37|91.55141063458|0.0806|-1|1|0.08058|1626|-0.19465|34|0.31413043478261|35|39.15|-0.00955|0.03181|0.026896220896837|0.065629448874468|143.54478776822|263.49694361581|169.18115090043|0.648|0.407|0.15075|54|25|0.00095242790697674|0.048229679069767|5096.1000976562|1989-02-12|-0.23105|2008-10-12|0.28785|1993-04-04
2025-04-13 21:44:34|WEEKLY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-7840.1263787117|1|488.51595091034||1|0|0|6286|0.0846|40|0.084596751434059|40|33.59|-0.01471|0.0412|0.070665905042483|0.13646180224831|558.10998018219|1456.7628445854|2517.4209358533|0.609|0.391|0.17881|64|24|0.0024203581395349|0.057522195348837|7979|2025-03-02|-0.2981|2008-02-03|0.25626|1990-10-07
2025-04-13 21:44:35|WEEKLY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-961.26647304832|50|57.522153613763|0.1919|-1|1|0.19192|809.7|0.33458|49|0.33458229434019|49|40.4|-0.01882|0.02806|0.015337830487714|0.04692136088259|101.13622223625|199.88910414517|82.588738478556|0.635|0.385|0.14854|52|23|0.00054375348837209|0.046065525581395|4470.6000976562|1989-01-08|-0.18389|2012-10-28|0.24518|2008-10-19
2025-04-13 21:44:36|WEEKLY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|2181.6242952523|40|133.44450356704|0.0712|1|1|0.07119|2385|-0.21203|7|0.24457994579946|55|30.7|-0.0137|0.0296|0.016622779065041|0.064525249749386|91.506310249053|191.48530430816|129.33138287376|0.574|0.34|0.15693|47|25|0.0009947705802969|0.054002044534413|6290.8999023438|1999-07-04|-0.22194|2020-03-15|0.23542|2023-08-13
2025-04-13 21:44:38|WEEKLY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-1856.0617835733|78|72.215091187447||0|0|0.19996|1804.5|-0.14916|17|-0.030069766238863|56|24.08|-0.03928|0.00249|-0.025257736678753|0.035497511393677|15.753410327041|111.42653457759|393.48015176273|0.731|0.404|0.15909|52|28|0.0021706320541761|0.051045816403311|3225|2018-05-20|-0.35972|2001-10-21|0.45498|2000-01-30
2025-04-13 21:44:39|WEEKLY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|2957.7238864199|21|137.00209726583|-0.0815|1|1|-0.08151|3065|0.22417|55|0.22417274998309|55|33.39|-0.0333|0.0201|0.022552562818835|0.075317691586962|96.623041088149|197.32469525115|411.9623655914|0.636|0.424|0.16783|33|14|0.0021102317290553|0.056860588235294|3796|2024-05-05|-0.22196|2008-10-12|0.30556|2008-11-16
2025-04-13 21:44:40|WEEKLY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1025.1588328515|2|82.319617054|0.0311|-1|1|0.03109|794.7|-0.12344|6|-0.12343699742781|6|33.5|-0.07007|-0.00578|-0.07857988304679|-0.01007702526805|50.530642059222|90.046259852622|148.54205835645|0.5|0.357|0.18508|14|6|0.0018958723404255|0.062494234042553|1055|2025-03-30|-0.19403|2020-03-15|0.17407|2020-03-22
2025-04-13 21:44:41|WEEKLY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|-6846.8241815971|22|454.27472719903||0|0|0.16956|5505|0.11036|44|0.11036327126865|44|39.58|0.14351|0.23886|-0.019956699022497|-0.019956699022497|88.072848203006|88.072848203006|348.19734345351|0.333|0.333|0.21348|12|1|0.0040874193548387|0.074951955645161|8762|2024-10-13|-0.25148|2018-11-25|0.22445|2022-04-10
2025-04-13 21:44:42|WEEKLY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-8173.7270044048|82|421.11934005757|0.454|-1|1|0.45401|8138|-0.08939|14|0.0050786771430695|14|35.11|0.1114|0.18314|0.05312097970286|0.2239622282687|73.218931705388|296.3619563523|1242.4427480916|0.5|0.286|0.20546|28|9|0.0037092763157895|0.06521677631579|20700|2021-09-26|-0.49395|2024-08-11|0.19472|2008-01-27
2025-04-13 21:44:44|WEEKLY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|-3748.9820949338|2|255.9940316446|0.0105|-1|1|0.01055|3095|1.23146|154|1.2314620322338|154|38.38|0.0106|0.08655|0.024609446933541|0.05913335011368|71.334751356133|142.16561899508|704.36960468623|0.375|0.268|0.18929|56|14|0.0022390093023256|0.067626302325581|6730|2006-04-09|-0.31113|2008-10-26|0.35439|2008-12-14
2025-04-13 21:44:44|WEEKLY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|1024.3633965573|19|80.709382929532|0.0341|1|1|0.03414|1105.5|-0.16882|18|-0.041975805309307|26|39.03|0.45437|0.56177|0.66913658914045|1.2013092514335|1804.4434560647|3807.2471305413|744.94612228295|0.697|0.394|0.29981|33|19|0.0045327258805513|0.10041758805513|2441|2021-06-27|-0.29748|2000-04-09|0.61514|2003-08-17
2025-04-13 21:44:46|WEEKLY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2280.6550173817|37|129.88500579391||0|0|0.59583|1921|0.64482|79|0.64482229230991|79|39.15|0.00013|0.04754|-0.01098386142817|0.026545082584118|41.336406078462|122.49218250256|117.65787085503|0.611|0.407|0.15565|54|23|0.00084820930232558|0.051886567441861|5600|1997-08-10|-0.51381|2024-09-08|0.24937|2020-03-29
2025-04-13 21:44:47|WEEKLY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|-2019.9726270726|36|371.42420495519|0.761|-1|1|0.761|908.9|0.3103|47|0.31030193740306|47|28.77|-0.01781|0.06253|0.034595309202696|0.083256773627004|122.67700124512|201.5826978016|55.932309194711|0.731|0.462|0.19248|26|14|0.0013516985951469|0.06707343550447|4806|2024-07-14|-0.74898|2025-03-09|0.23826|2016-07-17
2025-04-13 21:44:47|WEEKLY|04435|946137|/equities/daicel-corp|TOPIX500|-1366.0160986057|37|78.255366201889|0.1281|-1|1|0.1281|1143.5|-0.00493|46|-0.0049317147192717|46|35.22|-0.03623|0.02228|0.0049341103318237|0.038337708970513|51.243611537588|154.93217238211|275.60858443524|0.6|0.433|0.19941|60|26|0.0015790646812471|0.065045048859935|1922|2015-11-15|-0.24074|2019-05-12|0.42941|1998-01-25
2025-04-13 21:44:50|WEEKLY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|-1208.5162547645|45|76.922084921515||0|0|0.34211|1000|0.88189|83|0.88189255830545|83|39|0.07524|0.16547|0.20134776309954|0.24110337360078|979.88021001842|894.02706320911|122.89541415732|0.5|0.407|0.22547|54|21|0.0016461302325581|0.074098353488372|3360|1989-04-02|-0.27073|2008-10-12|0.45729|1993-04-04
2025-04-13 21:44:51|WEEKLY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3332.9436877987|22|239.29054903752||0|0|0.06273|3439|-0.04638|19|-0.046376329787234|19|26.16|-0.02597|0.06763|-0.00084827155159294|0.07295404934709|15.769304218103|249.04058960092|623.12010289384|0.531|0.37|0.20523|81|27|0.0025214299065421|0.070164331775701|7020|2018-01-14|-0.6211|2018-01-21|0.32318|2000-02-06
2025-04-13 21:44:52|WEEKLY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4168.1763807321|30|300.39212691069||0|0|0.37197|3105|0.06598|32|0.065976714100906|32|30.91|0.01667|0.06276|0.082692147582237|0.1096643765186|354.61696979604|337.7584303323|133.54838709677|0.75|0.469|0.17714|32|20|0.0016436444007859|0.057573055009823|6257|2024-09-01|-0.65739|2016-09-04|0.22514|2020-03-29
2025-04-13 21:44:53|WEEKLY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-1817.3182552538|9|85.711675713454||0|0|-0.06231|1713.5|-0.10343|19|-0.10343097664712|19|36.5|0.04623|0.09768|0.079514972060134|0.11517865836165|195.8765243279|202.62045389837|61.196428571429|0.571|0.357|0.2153|42|15|0.0012226865671642|0.069961940298507|6070|2018-01-21|-0.49904|2019-02-10|0.46552|1998-01-11
2025-04-13 21:44:54|WEEKLY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-18833.073844827|37|1040.1912816091||0|0|0.20388|15815|-0.13941|12|-0.13941359452549|12|31.09|-0.00121|0.05376|0.066895594853295|0.12451092142155|318.33888630848|967.13101183621|4194.9602122016|0.588|0.426|0.18992|68|30|0.0028094511627907|0.06277351627907|31330|2023-07-09|-0.25734|2008-10-12|0.20033|2008-11-02
2025-04-13 21:44:55|WEEKLY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|-11926.611132958|46|1082.2037109859|0.3913|-1|1|0.39134|9133|2.0405|69|2.0404977697976|69|33.52|0.04027|0.21298|0.2548858824663|0.33007213815146|18074.922814863|9740.1824192839|181.55108455716|0.548|0.371|0.23442|62|22|0.0036562034856335|0.079209599623175|20440|2024-03-10|-0.76628|2009-01-11|3.91616|2011-07-24
2025-04-13 21:44:56|WEEKLY|04442|952021|/equities/daio-paper-corp|TOPIX500|-891.63846171396|74|41.879487237987||0|0|0.23345|793|-0.08532|24|-0.085322723253758|24|33.27|-0.03323|0.03293|-0.016098926518701|-0.0037484569272522|28.694933991006|61.993441107974|39.308019748355|0.625|0.429|0.17698|56|25|0.00046005165289256|0.054956239669422|2247|2021-09-19|-0.28548|2011-11-13|0.36993|1999-07-11
2025-04-13 21:44:57|WEEKLY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|-16908.7319409|10|667.61958226998|0.0272|-1|1|0.02719|15205|0.07165|84|0.071648954405211|84|45.26|0.02526|0.06433|-0.011922308458314|0.06032016074052|52.520579406168|184.63701600922|247.39668076798|0.632|0.368|0.2034|38|22|0.00162998843262|0.063231943319838|23550|2017-12-31|-0.22772|1994-09-18|0.40768|1992-08-23
2025-04-13 21:44:58|WEEKLY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4617.6432762626|32|206.8163154091||0|0|0.08002|4940|0.18734|60|0.18734074804816|60|37.18|0.03581|0.09027|0.1057636884149|0.19168202054995|373.63782626831|715.77090518254|982.10735586481|0.632|0.386|0.16321|57|24|0.0019866279069767|0.058124093023256|5175|2025-03-30|-0.26222|2008-10-12|0.29524|1986-04-13
2025-04-13 21:44:59|WEEKLY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1078.935366774|37|73.778453556811||0|0|0.12177|877|0.47305|60|0.47304555832662|60|32.03|0.04341|0.12173|0.10935337543579|0.16210438151555|576.63183614502|754.804339558|213.63669073519|0.636|0.424|0.20872|66|24|0.0018026697674419|0.070878837209302|3864.080078125|1987-04-26|-0.28226|1997-11-30|0.25079|1999-07-18
2025-04-13 21:45:01|WEEKLY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-2706.5686846028|7|160.85622820092||0|0|0.11707|2281.5|-0.11597|16|-0.11596747624883|16|24.67|-0.01717|0.05731|-0.026002467783026|-0.012082832278226|3.4422593132079|14.649471186948|115.22727272727|0.593|0.407|0.23322|86|37|0.0027002866541353|0.075606311090226|10600|1990-01-07|-0.80721|2016-08-28|0.67464|2009-05-03
2025-04-13 21:45:02|WEEKLY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2998.3759167371|54|380.40785297778||0|0|1.17306|3428|-0.21086|5|-0.21086261980831|5|36.93|-0.01116|0.10654|0.13477187452977|0.16100405976085|559.07944645756|310.59428088614|451.11197392621|0.63|0.37|0.2338|27|10|0.0037035047619048|0.084981961904762|4330|2011-08-21|-0.35149|2008-11-02|0.51637|2020-08-09
2025-04-13 21:45:04|WEEKLY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2220.9369763696|163|122.64565878986|0.4486|-1|1|0.44855|1902.5|-0.06623|35|0.40753169276659|60|31.06|-0.02017|0.02541|0.011426614187534|0.031887226470519|62.969451124348|116.23188647442|98.539392350699|0.672|0.406|0.19544|64|30|0.0011126558139535|0.06548871627907|5550|1989-04-09|-0.2377|2008-10-12|0.39937|1992-08-30
2025-04-13 21:45:04|WEEKLY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2089.1906273572|45|133.31354245239|0.3268|-1|1|0.3268|1665.5|-0.01911|17|-0.019114689405598|17|35.1|-0.02304|0.03489|0.020361444841143|0.062996576619255|70.383313511471|226.29852915028|115.88505820933|0.633|0.45|0.17782|60|24|0.001209023255814|0.058572860465116|7218|2018-01-28|-0.74857|2019-01-20|0.20118|2020-03-29
2025-04-13 21:45:06|WEEKLY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3521.5183176202|21|232.42277254008||0|0|0.24306|2834|-0.10818|40|-0.10817708670898|40|39.9|-0.01272|0.05772|0.038436869088966|0.064609158271499|129.86466622378|160.64566898991|120.59574468085|0.633|0.4|0.18743|30|11|0.0011842645850452|0.062646277732128|7290|2015-08-16|-0.26331|2008-10-12|0.28222|2020-05-31
2025-04-13 21:45:07|WEEKLY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|-3216.2165143274|2|200.32217144248||0|0|0.04364|2618.5|0.04492|66|0.044924895974126|66|37.05|0.00526|0.05578|0.011122933597488|0.030222764301668|73.221232301343|107.61634022087|98.425052477756|0.586|0.362|0.19885|58|25|0.0011228604651163|0.065726520930233|9990|1989-05-14|-0.2775|1997-12-21|0.24359|2000-01-16
2025-04-13 21:45:08|WEEKLY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|-40580.622107491|38|4886.8740358303||0|0|0.40412|27470|2.86852|101|2.8685205840904|101|32.27|0.10884|0.24139|0.12845030258251|0.26829770893094|234.88264230862|823.04464930814|1267.8266773922|0.464|0.268|0.23437|56|16|0.0037279934924078|0.081191936008677|68850|2024-07-14|-0.64271|2018-01-21|0.34285|1991-02-10
2025-04-13 21:45:09|WEEKLY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|-3163.1198646258|2|316.03995487527|0.0732|-1|1|0.0732|2317|-0.12483|4|-0.12483209839529|4|24.72|0.03921|0.10865|0.090568978566998|0.16841209353226|935.99554013214|4592.5084342675|92.200557103064|0.576|0.388|0.17972|85|32|0.0016137868696479|0.063702588011418|4810|2024-05-12|-0.27778|1992-08-23|0.32308|1992-08-30
2025-04-13 21:45:10|WEEKLY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|-4895.1029212607|37|260.70097375356|0.1527|-1|1|0.15269|4284|0.0598|46|0.059799427136074|46|35.23|-0.00601|0.04789|0.028808863837653|0.064726366955042|104.54391861671|219.27884320279|190.4|0.583|0.367|0.22107|60|27|0.0016672325581395|0.070917330232558|8300|1990-01-28|-0.28389|2016-02-14|0.4459|1989-12-17
2025-04-13 21:45:11|WEEKLY|04455|952120|/equities/duskin-co-ltd|TOPIX500|-3936.8304321966|13|126.44912965897||0|0|-0.03223|3683|-0.08677|19|-0.086767340670591|19|42.86|-0.02481|0.01802|0.032267086680104|0.070526050058196|127.20008599571|149.99573441161|203.14396028682|0.5|0.318|0.12154|22|8|0.0011398638743456|0.038885026178011|4190|2024-10-20|-0.16582|2020-03-15|0.21099|2020-03-22
2025-04-13 21:45:13|WEEKLY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2723.8614767491|6|139.00066114997|0.014|1|1|0.01397|3048|-0.1136|17|-0.1136018877465|17|33.35|-0.04731|-0.00504|-0.049525855194288|-0.025586676904294|20.716635475318|51.107577267752|58.615384615384|0.531|0.367|0.1328|49|18|0.00046358145210494|0.04561591214155|12815|2015-08-09|-0.66967|2019-01-27|0.16306|2008-10-19
2025-04-13 21:45:14|WEEKLY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|-2700.2431467786|43|248.49771559286||0|0|0.16257|2009|-0.55894|71|-0.55893773004937|71|39.04|0.03629|0.1356|0.10552742111361|0.16754982424502|435.82493135118|631.07473766238|119.21434003146|0.611|0.389|0.20654|54|20|0.0017474930232558|0.067921148837209|14295|2024-04-14|-0.8052|2024-06-23|0.23404|1989-03-05
2025-04-13 21:45:15|WEEKLY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4355.7507023952|37|244.58356746507||0|0|0.35136|3550|-0.21342|3|-0.21342339752803|3|34.1|-0.02687|0.05425|0.0042734485282483|0.027184047237702|62.185934675549|120.19943032241|550.72915520561|0.484|0.355|0.18021|62|16|0.0017917209302326|0.056502590697675|12765|2021-06-27|-0.27149|2008-10-12|0.46847|2019-10-27
2025-04-13 21:45:16|WEEKLY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2368.0014280092|63|118.68915299377||0|0|-0.05307|2471.5|-0.15029|7|0.3883544113556|97|34.72|-0.01882|0.03105|-0.007170885916541|0.07209161180922|60.053083359551|140.43381357383|101.9175257732|0.517|0.31|0.16619|29|11|0.00080349859681946|0.055787446211413|6650|2007-03-18|-0.15909|2008-10-12|0.23425|2022-02-06
2025-04-13 21:45:17|WEEKLY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-840.8250034159|2|62.47500317314|0.0446|-1|1|0.04464|659.2|-0.16737|26|-0.16737059269209|26|30.08|-0.06595|-0.00692|-0.034028490380368|-0.020092184412674|57.259422967577|75.30026746168|126.0420673436|0.538|0.423|0.16338|26|8|0.0010841634738186|0.0550456449553|900.90002441406|2018-09-23|-0.19828|2020-03-15|0.19444|2020-03-29
2025-04-13 21:45:19|WEEKLY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4247.5014190304|39|202.43715517562|0.0498|1|2|0.02124|4713|0.08021|78|0.080213903743316|78|33.52|-0.03077|0.00845|0.0057297735470166|0.058713537680173|77.945896663252|226.11706106196|438.66343009163|0.476|0.302|0.15231|63|21|0.0013391674418605|0.049052069767442|7300|2015-08-09|-0.1934|1990-08-26|0.20344|2013-04-14
2025-04-13 21:45:20|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
2025-04-13 21:45:22|WEEKLY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4382.8539647752|2|328.6179882584||0|0|0.05363|3388|-0.22537|24|-0.086624915412203|26|29.85|-0.06019|0.01376|-0.060337657689139|-0.03445035102366|1.5872088913318|14.942454904779|79.062817268282|0.639|0.347|0.19597|72|36|0.001397|0.064186669767442|31750|2018-01-14|-0.79962|2018-01-21|0.36364|2000-04-23
2025-04-13 21:45:23|WEEKLY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-51827.749744058|7|2587.5832480195||0|0|-0.00132|45530|0.0123|27|0.012302572187927|27|31.63|0.54512|0.66104|0.86238499923157|1.4161424793543|6084.3882446734|19565.711395298|24839.061234027|0.696|0.435|0.23049|46|24|0.0056681861738535|0.077197282683094|55310|2024-10-20|-0.32829|2002-01-13|0.39658|2002-03-10
2025-04-13 21:45:23|WEEKLY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|3709.1785018849|29|306.31680449109|0.711|1|2|0.62627|4730|-0.07819|29|0.87558124988935|65|26|-0.03943|0.05077|0.15507304044786|0.33705442973543|161.41038010696|265.14070353792|541.34477825465|0.4|0.267|0.21477|15|4|0.0055383971291866|0.073115717703349|5480|2021-04-18|-0.21629|2020-03-15|0.18727|2025-02-09
2025-04-13 21:45:25|WEEKLY|04466|952653|/equities/fp-corp|TOPIX500|2555.4510480866|32|129.92540232357|0.0827|1|2|0.04175|2969|-0.13275|19|-0.13136544104954|25|36.49|-0.01147|0.06636|0.042049827453053|0.096805933364254|123.13763994271|229.34653174567|141.38095238095|0.543|0.4|0.17387|35|11|0.0013542660550459|0.053676368501529|5670|2016-08-28|-0.51512|2016-09-04|0.21662|2009-05-17
2025-04-13 21:45:26|WEEKLY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7218.5482983638|38|616.18276612127||0|0|0.26154|5997|0.16742|26|0.16742463161066|26|36.43|-0.01063|0.06587|0.021942929335745|0.11042392787959|58.538410716249|511.85578092771|429.73844500179|0.621|0.379|0.21018|58|23|0.0020602372093023|0.071370693023256|10640|2024-04-14|-0.33824|2008-10-12|0.39048|1999-04-04
2025-04-13 21:45:27|WEEKLY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|-2178.7890111122|37|114.84633703741||0|0|0.17538|1909|-0.1191|25|-0.11910197869102|25|28.95|-0.02725|0.01398|-0.0062066893101433|0.036242427784177|71.189169849202|115.33069031538|213.05803571429|0.75|0.4|0.18749|20|13|0.0022385691056911|0.059764504065041|3200|2021-09-19|-0.14176|2020-03-15|0.18493|2017-05-14
2025-04-13 21:45:28|WEEKLY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|2192.8209062864|11|300.75672767267|0.6803|1|2|0.46828|3217|-0.34955|25|0.43469174997214|76|36.74|0.03062|0.09237|0.081881773839469|0.18603258447296|173.93010437312|269.25926063018|97.484848484849|0.59|0.282|0.18231|39|17|0.0010947886347886|0.063731316701317|14650|2000-02-27|-0.28505|2000-12-24|0.37872|2005-03-20
2025-04-13 21:45:29|WEEKLY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-3303.8167838638|9|209.78314118001||0|0|-0.12729|3020|0.28683|94|0.28682986655946|94|34.55|-0.0096|0.03756|0.0011602918304333|0.048985735508222|69.082063076761|219.58695550592|407.83254557731|0.597|0.339|0.15971|62|27|0.0014703348837209|0.053030255813954|4140|2018-06-17|-0.25357|1990-09-30|0.22753|1985-05-26
2025-04-13 21:45:31|WEEKLY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3219.3288754023|10|173.77629180076|0.1297|-1|1|0.12975|2679.5|-0.21152|23|-0.21152368758003|23|38.23|-0.013|0.05227|0.036693031151062|0.080290951182084|135.67691818293|302.25093185167|176.55004850801|0.571|0.411|0.17233|56|21|0.0012856279069767|0.056221362790698|5710|2007-11-04|-0.65411|2019-01-20|0.20054|1998-10-18
2025-04-13 21:45:32|WEEKLY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|5403.2349882316|132|326.31155317748|0.7754|1|1|0.7754|5486|-0.10321|8|-0.10321129119813|8|28.03|-0.03333|0.02498|0.01768749422133|0.038373568490836|68.063693083311|162.64541761375|844|0.583|0.444|0.18348|72|26|0.0021621358771522|0.062505351326198|6472|2025-03-30|-0.32569|2008-10-12|0.37805|1995-12-03
2025-04-13 21:45:33|WEEKLY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2580.5240103593|126|222.52517252703|0.4888|1|1|0.48885|2770|-0.09755|17|0.62233619532939|82|31.15|0.01992|0.08042|0.064301723512088|0.12157956432064|260.02891509504|709.83623806818|27.013585839048|0.554|0.4|0.19739|65|22|0.0012221069767442|0.065414972093023|50300|2000-01-09|-0.90198|2019-02-03|0.32432|1988-01-10
2025-04-13 21:45:34|WEEKLY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|2593.615420528|29|57.478836457431||0|0|0.28482|2772|-0.19761|8|0.22158104498137|45|28.24|-0.00954|0.09003|0.075499275498363|0.11562282849196|309.38569531592|627.97975105618|588.53503184714|0.547|0.413|0.24045|75|22|0.0027025768872321|0.07692027027027|4005|2023-04-16|-0.23206|1993-11-28|0.53571|1984-12-02
2025-04-13 21:45:34|WEEKLY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|-4187.4166855424|2|316.47222851415||0|0|0.00694|3291|-0.06682|23|-0.066815475054756|23|29.31|-0.05998|-0.0076|-0.042241377601305|-0.025201041728202|37.84921224814|70.106824158864|70.021276595745|0.563|0.344|0.18012|32|13|0.00086328008519702|0.065202204472843|4835|2007-06-03|-0.28191|2008-10-12|0.20741|2008-10-19
2025-04-13 21:45:36|WEEKLY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|-6358.9421275338|6|750.98070917793||0|0|0.23613|4228|0.30247|17|0.30247403053909|17|34.6|0.04622|0.1274|0.13474259582671|0.22117602178064|393.66107696301|1227.0803084274|97.195402298851|0.581|0.403|0.22823|62|20|0.0017464976744186|0.076718176744186|37100|2000-10-29|-0.29677|2000-01-09|0.32161|2001-01-21
2025-04-13 21:45:37|WEEKLY|04477|952380|/equities/glory-ltd|TOPIX500|-2752.4355908128|2|149.97853027094||0|0|-0.00213|2357.5|-0.04396|67|0.096609477124183|43|33.26|-0.02005|0.02446|-0.0097771101776018|0.044281490962547|58.540875096121|167.78172295103|211.91011235955|0.684|0.368|0.15889|38|19|0.0014205691699605|0.054000347826087|4430|2017-12-24|-0.18261|2008-10-12|0.28022|2002-08-11
2025-04-13 21:45:38|WEEKLY|04478|946328|/equities/gmo-internet-inc|TOPIX500|2747.4565862987|28|192.96054952942|0.2002|1|1|0.20016|3058|-0.05924|19|-0.19106830122592|7|27.85|-0.04362|0.06808|0.13559458503562|0.2041444231733|214.24908629833|494.26863837278|128.75789473684|0.511|0.383|0.30011|47|15|0.0041517964071856|0.10704564371257|24500|2000-02-27|-0.44131|2000-05-21|0.72963|2000-08-13
2025-04-13 21:45:39|WEEKLY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9445.4715178324|22|635.96347094995|-0.1809|-1|1|-0.18094|8217|-0.26159|12|-0.26159397219569|12|34.07|-0.03834|0.0879|0.023942472210647|0.089395064540194|36.861430675972|105.01660427387|635.1058656585|0.533|0.367|0.29358|30|10|0.0042692138063279|0.097765158197507|16680|2021-11-28|-0.30137|2005-05-22|0.27528|2007-09-30
2025-04-13 21:45:40|WEEKLY|04480|952717|/equities/goldwin-inc|TOPIX500|-8642.0998265539|62|574.19441386061||0|0|0.1212|7969|-0.21251|10|-0.212505427703|10|33.5|-0.01342|0.12115|0.01744001119129|0.058497240379866|48.30750091973|104.78999261467|263.63847317728|0.5|0.36|0.27098|50|14|0.0029484562211982|0.082873767281106|13735|2023-06-25|-0.50107|2014-07-20|0.67273|1998-02-15
2025-04-13 21:45:41|WEEKLY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|-2623.7678298677|7|172.75594328924|0.0893|-1|1|0.08934|2166|0.07974|24|0.079744459335761|24|32.06|-0.01713|0.06475|0.10633808792731|0.12507637699927|369.06955659376|345.54385214786|143.92026578073|0.471|0.382|0.22151|34|8|0.0018011496350365|0.067794881386861|6140|2009-06-21|-0.29981|2008-09-28|0.43852|2008-11-09
2025-04-13 21:45:42|WEEKLY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|-3294.2044164476|2|184.81813881587||0|0|0.01321|2800.5|0.11667|47|0.11666921923828|47|32.69|1.08956|1.57099|2.0462529234346|3.0543387818544|816.73895170912|2681.9892199841|2979.2553191489|0.594|0.406|0.27935|32|10|0.013423027698185|0.10526069723018|5890|2014-08-31|-0.29639|2007-05-20|8.58621|2014-08-31
2025-04-13 21:45:43|WEEKLY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-1125.4068803363|2|84.568956043093|0.0038|-1|1|0.00377|897.4|-0.1216|18|-0.12159923179623|18|37.05|-0.00634|0.04057|0.010414926266963|0.029055191438824|82.709219017841|111.44478379584|322.92193023521|0.517|0.31|0.1564|58|25|0.0012972697674419|0.051521455813953|1520|1991-07-21|-0.19192|1992-04-05|0.30547|1985-07-14
2025-04-13 21:45:44|WEEKLY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-1175.9611102287|45|54.953701375045||0|0|0.07467|1028.5|-0.14171|17|-0.14171315226325|17|31.44|-0.04308|0.01733|-0.0032654337732563|0.0060980549012555|86.013892380505|102.10198362108|140.12261580381|0.563|0.375|0.1697|32|11|0.0011410761904762|0.057256438095238|2048|2018-10-07|-0.23848|2008-10-12|0.23404|2020-03-29
2025-04-13 21:45:45|WEEKLY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-1574.8685676196|87|123.78952253986||0|0|0.62234|1198.5|-0.03541|45|-0.035410334346505|45|35.52|0.00111|0.08413|0.012555920508895|0.10441210536124|55.785146737293|563.18401496223|428.34169131087|0.673|0.442|0.18804|52|21|0.0019081272633213|0.060275866528712|3795|2023-05-14|-0.32249|1990-09-30|0.27469|1991-02-10
2025-04-13 21:45:47|WEEKLY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|3604.3114625475|3|176.02381460095||0|0|-0.01015|4096|0.14663|77|0.14498229043684|23|33.87|0.02164|0.05899|0.04694177009639|0.087365582566572|299.87065358799|473.62373876095|423.40292501862|0.571|0.365|0.1285|63|26|0.0012463436329588|0.043704602059925|8142.8999023438|1989-11-12|-0.16427|2008-10-12|0.18554|1986-03-16
2025-04-13 21:45:48|WEEKLY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1855.4698110662|21|82.098986209494|0.0045|1|2|-0.00541|1931.5|-0.0904|50|-0.096376811594203|19|38.73|0.05687|0.15483|0.14281013946593|0.16937618876801|852.93238128665|536.2541954006|18.616867469879|0.509|0.345|0.23204|55|18|0.0013161162790698|0.082126213953489|44500|1989-10-29|-0.33333|1999-01-24|0.56667|1999-01-31
2025-04-13 21:45:48|WEEKLY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|34781.568574158|34|2138.5264849774|0.2667|1|1|0.26673|37850|-0.19281|2|-0.13723125000543|6|36.2|0.53156|0.78877|0.79975713374067|1.3751944500381|3746.9852488166|12853.450204323|1319.4589246136|0.683|0.415|0.24804|41|19|0.0047135794330916|0.085974884640738|241000|2000-02-20|-0.49492|2000-04-16|0.78616|2001-01-21
2025-04-13 21:45:49|WEEKLY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-513.06752380613|3|45.305843303214||0|0|0.0809|406.7|-0.09425|13|-0.09424747842324|13|39.78|0.02052|0.07958|0.039246489654706|0.061613628120181|105.02106433789|172.74409212888|136.02007097225|0.741|0.444|0.21698|54|29|0.0016152325581395|0.072998158139535|1916|2015-03-15|-0.32552|2008-10-12|0.36431|2000-03-12
2025-04-13 21:45:50|WEEKLY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|-1247.2505543036|2|86.250184767868||0|0|-0.0113|1029|-0.1791|9|-0.17910447761194|9|42.94|0.02197|0.07218|0.06599299147586|0.1162009617521|324.97885553252|461.83082065123|248.01157270124|0.54|0.34|0.1598|50|19|0.0012343994413408|0.051637281191806|2576.1999511719|1990-03-11|-0.23729|1997-11-30|0.32225|1985-07-14
2025-04-13 21:45:52|WEEKLY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-18414.073625142|2|1028.0245417141||0|0|0.05697|14980|-0.07688|47|-0.076881051729818|47|33.58|-0.01686|0.04829|0.032756200262676|0.077781520523024|131.42936627916|272.04741399756|570.44935262757|0.563|0.359|0.18806|64|23|0.001950176744186|0.062339153488372|23710|2000-01-09|-0.26415|1987-10-25|0.34615|2008-11-02
2025-04-13 21:45:53|WEEKLY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4597.4287497848|2|220.87862493544|-0.0653|-1|1|-0.06534|4288|-0.02778|32|-0.027777777777778|32|35.82|0.02712|0.08037|0.078341575058142|0.13615460101722|493.67528136247|890.35155645982|1495.1186131484|0.633|0.417|0.16984|60|26|0.0021915674418605|0.054924948837209|9950|2018-06-24|-0.25|2008-10-12|0.45749|1984-11-18
2025-04-13 21:45:54|WEEKLY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4090.9805569356|2|375.49351897853||0|0|-0.04551|3193|-0.18535|27|-0.18535319497592|27|32.56|-0.01445|0.04242|0.024490033098501|0.054063954960499|102.39427085147|230.48331703825|402.95304159803|0.606|0.379|0.17965|66|28|0.0016542465116279|0.060403623255814|4448|2025-02-23|-0.24158|1987-10-25|0.26748|2020-03-29
2025-04-13 21:45:55|WEEKLY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3582.5647298668|5|286.19327064237|-0.0575|1|1|-0.05754|3767|-0.21876|22|-0.21876419809178|22|34.06|0.06603|0.14952|0.086129517010222|0.14949134498288|419.51882162792|962.73127393624|1055.7735787216|0.619|0.397|0.20166|63|23|0.002595711627907|0.07053296744186|5080|2007-07-29|-0.2813|2008-10-26|0.2643|1987-09-20
2025-04-13 21:45:56|WEEKLY|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2124.6087971924|31|17.63040093588||0|0|0.03964|2177|0.00617|26|0.22928821470245|43|36.36|0.04353|0.09749|0.11310381188878|0.18185740361124|681.71727773394|801.66343143629|243.70312658109|0.636|0.364|0.19792|55|26|0.0016916206896552|0.066433679802956|2205|2022-10-30|-0.25766|2008-12-21|0.41149|1999-04-04
2025-04-13 21:45:58|WEEKLY|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|8779.267127901|103|41.910957366341|1.486|1|1|1.48603|8900|-0.13831|15|0.10202169512025|26|37.2|-0.05804|-0.00928|-0.02574591552258|0.012005718487699|45.782418420298|104.81376180406|786.080231746|0.467|0.244|0.18128|45|20|0.0019767511261261|0.056966261261261|8920|2022-12-18|-0.22279|2008-10-12|0.22096|2020-03-29
2025-04-13 21:45:59|WEEKLY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-838.27856682195|42|66.042847469297|0.4361|-1|1|0.4361|673.3|-0.074|76|-0.1003025250426|25|50.21|0.05275|0.13336|0.11464122297624|0.11870846434543|439.74861170568|250.95670964721|70.062433693337|0.429|0.286|0.16664|42|11|0.00062733023255814|0.050334237209302|4411.7998046875|1989-01-08|-0.19283|2008-10-12|0.47723|2013-04-14
2025-04-13 21:46:00|WEEKLY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|2108.1515905969|11|220.96157053883|0.0946|1|2|0.01861|2162|-0.07683|19|-0.076828858405234|19|38.38|0.04767|0.11483|0.11937132980047|0.14231238449608|297.70584775032|194.25261914558|122.14689265537|0.552|0.345|0.18412|29|10|0.0013353695458593|0.064866233303651|5900|2006-02-05|-0.24454|2008-10-12|0.223|2020-03-29
2025-04-13 21:46:01|WEEKLY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-949.31356322246|38|66.421181637304||0|0|0.15557|755.6|0.02556|16|0.025558725264148|16|37.73|-0.00678|0.03313|0.0080887965507612|0.028921003252323|86.527713316123|128.55491264544|83.307604805506|0.589|0.321|0.14928|56|26|0.00059789767441861|0.049020790697674|4431.3999023438|1989-01-08|-0.30921|2012-07-22|0.3275|1986-10-12
2025-04-13 21:46:02|WEEKLY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1600.1150262898|2|112.7883420966|-0.0461|-1|1|-0.04614|1315|-0.17897|14|-0.17896799477466|14|30.7|-0.05982|-0.00648|-0.050704217855887|0.00083536811186801|4.9467731337758|64.794095405442|692.1052631579|0.629|0.357|0.18689|70|32|0.0019074790697674|0.060224181395349|1959.5|2024-03-24|-0.27137|1998-10-11|0.2512|1988-07-24
2025-04-13 21:46:04|WEEKLY|04501|946228|/equities/horiba-ltd|TOPIX500|-10541.782864221|46|667.76095474026||0|0|0.28109|8972|0.91337|67|0.91336563428559|67|30.03|-0.03559|0.03569|-0.0093267946585537|0.032641011188052|28.461375913214|136.9945601616|729.43089430894|0.557|0.371|0.18171|70|25|0.0020836422915696|0.062413143921751|16225|2024-05-19|-0.2762|2008-10-12|0.26984|2001-04-29
2025-04-13 21:46:05|WEEKLY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|-6709.2234627802|2|400.07448759339||0|0|-0.10099|5920|-0.17959|6|0.04381787007049|16|35.42|0.0287|0.09159|0.062605400357591|0.12034315560629|150.57661245717|217.74616925927|1506.3613231552|0.417|0.333|0.16387|24|7|0.0039906345475911|0.056401950646299|6589|2024-12-15|-0.19341|2020-04-05|0.17571|2020-03-29
2025-04-13 21:46:06|WEEKLY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-2931.4456723464|49|86.333701703934||0|0|0.06798|2762.5|-0.13239|15|0.04556175739919|14|32.84|-0.02899|0.00781|-0.0040960028910639|0.032251780284939|51.522140761191|128.91573592985|355.39689224024|0.563|0.313|0.13833|64|31|0.0011159209302326|0.043575162790698|4710|2019-05-26|-0.15523|1986-10-05|0.23248|2020-03-29
2025-04-13 21:46:07|WEEKLY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|-18843.68887118|8|1249.5629570601||0|0|0.15867|14900|-0.13715|32|-0.13714981729598|32|37.57|-0.01223|0.0497|0.051852295852253|0.12940265912043|189.64932965633|578.46044320689|2643.7190641304|0.625|0.357|0.18768|56|28|0.0024834770251066|0.061977778304121|21935|2024-11-10|-0.18649|1987-10-25|0.20765|1990-10-28
2025-04-13 21:46:08|WEEKLY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2497.8595040299|38|118.47793391192|-0.0023|1|1|-0.00232|2579.5|-0.05833|17|-0.10833333333333|7|27.42|-0.08019|-0.00068|-0.049500958139862|-0.014502616804016|6.766416508118|47.529908393858|119.05201726731|0.532|0.312|0.17838|77|32|0.001284748603352|0.060514757914339|6350|2015-05-31|-0.25|2008-10-12|0.51178|1985-09-15
2025-04-13 21:46:10|WEEKLY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1514.085963858|41|61.606860867636|-0.0081|-1|1|-0.00814|1424.5|-0.1314|6|-0.13139931740614|6|31.71|0.06824|0.14019|0.12933550645012|0.20538102734472|854.02707229592|1887.9594125743|814.93133588688|0.548|0.355|0.16935|62|20|0.0025440927218345|0.056011620139581|3572.6999511719|2006-10-29|-0.25953|2011-12-25|0.42061|2000-01-30
2025-04-13 21:46:11|WEEKLY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-4743.1373244114|77|480.87910813712||0|0|0.44941|3608|0.28743|52|0.28742632612967|52|34.57|0.06357|0.13609|0.17726011881262|0.22723496923759|6320.6145264089|4005.5381881562|571.70022810573|0.633|0.45|0.22739|60|25|0.0023203302325581|0.072097051162791|10570|2007-08-12|-0.28107|2008-02-10|0.29907|1990-05-13
2025-04-13 21:46:12|WEEKLY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1067.4776487872|2|71.575882929065||0|0|0.03848|867|0.45614|83|0.4561423146345|83|32.03|-0.02018|0.0425|-0.014071680667269|0.058239993561708|53.104075146589|167.65067988743|151.57342657343|0.633|0.433|0.19193|30|12|0.0014686278586279|0.063941964656965|1286|2018-10-07|-0.17313|2025-04-06|0.25365|2018-07-15
2025-04-13 21:46:13|WEEKLY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|8119.0106649879|59|1227.3204084079|2.1446|1|2|2.00059|10130|-0.24888|13|0.79999669179352|94|34.3|-0.11349|0.23161|0.36244790846281|0.53335714951697|3640.5585434109|6069.3778478775|602.97619047619|0.508|0.344|0.23676|61|19|0.0062750930232558|0.078361879069767|16000|1989-12-17|-0.89292|2009-01-11|9.06024|2012-07-22
2025-04-13 21:46:14|WEEKLY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2068.9923830816|32|107.78205656797||0|0|-0.05191|2164.5|-0.06155|40|-0.061548499347542|40|33.24|-0.02448|0.0244|-0.0070823373767469|0.051473836694753|75.347694924938|115.78178336126|100.72126570498|0.529|0.353|0.16765|17|8|0.00096129194630872|0.057370016778523|3065|2021-06-13|-0.17216|2020-03-15|0.23095|2020-08-16
2025-04-13 21:46:16|WEEKLY|04511|976103|/equities/infomart-corp|TOPIX500|298.77622826993|29|34.476950990667|0.0292|1|1|0.02915|353|0.06289|11|0.06289308552578|11|41.09|0.19616|0.42067|0.41685524242033|0.55990248029058|572.99653956436|631.45643460174|182.14653995941|0.522|0.391|0.2848|23|10|0.003255704008222|0.096551593011305|1318|2021-11-14|-0.49481|2014-12-28|0.29719|2020-03-22
2025-04-13 21:46:17|WEEKLY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1279.2073746226|70|53.483118211561|0.1732|-1|1|0.17325|1162|0.30623|41|0.30622676579926|41|57.5|0.10188|0.12464|0.30622676579926|0.30622676579926|130.623|130.623|119.05737704918|0.5|0.5|0.14756|2|2|0.0013736413043478|0.04554902173913|1654|2024-03-24|-0.09788|2023-12-17|0.15221|2023-05-14
2025-04-13 21:46:18|WEEKLY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2088.9507447118|1|114.4835815706||1|0|0|1773.5|-0.15708|3|-0.15708174904943|3|33.03|-0.00568|0.03982|-0.097360370201808|-0.081570702653075|9.5912937074138|33.539661237911|61.155172413793|0.7|0.4|0.19244|30|17|0.00078724520686176|0.069354207870838|3600|2008-05-25|-0.32273|2020-03-15|0.26446|2008-11-30
2025-04-13 21:46:19|WEEKLY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-2973.2114993148|8|170.25807990014|-0.0646|-1|1|-0.06462|2702|-0.05598|27|-0.055979170541194|27|31.31|-0.02198|0.0395|-0.049329334146957|0.00082300512533662|29.782734912172|88.774094817595|424.70920279089|0.563|0.375|0.24191|32|13|0.0033273934588702|0.081728116947473|3220|2024-12-08|-0.26965|2008-10-12|0.49953|2008-11-09
2025-04-13 21:46:19|WEEKLY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|-2415.4525873623|37|213.48419578745||0|0|0.269|1789.5|2.66079|182|2.6607947134045|182|32.73|0.04301|0.14581|0.1820966329546|0.23375401316398|252.61887441813|263.28452912122|165.23545706371|0.538|0.423|0.18942|26|7|0.0017771364148816|0.06711214205186|3674|2024-07-14|-0.22295|2008-10-12|0.23457|2020-03-22
2025-04-13 21:46:21|WEEKLY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2107.1137013919|37|124.37123379731|0.0593|-1|1|0.05934|1783.5|-0.04387|29|-0.043872919818457|29|33.03|0.03353|0.1125|0.11370663818471|0.18737689363787|1010.3800543523|1966.4049570851|272.49809014515|0.719|0.438|0.22687|64|32|0.0022191302325581|0.0773202|2340|1990-05-13|-0.31704|1990-09-30|0.54671|1990-04-22
2025-04-13 21:46:22|WEEKLY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-3492.1749885962|6|175.24807000598||0|0|-0.09718|3274|-0.1688|13|-0.16880222841226|13|35.6|0.0671|0.12387|0.011844151849067|0.013257334736276|98.994349546088|102.58563399863|784.75548998194|0.438|0.271|0.14462|48|13|0.0020008226371062|0.051583232205367|8590|2020-12-06|-0.20883|2008-09-07|0.26304|1992-08-23
2025-04-13 21:46:23|WEEKLY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7409.0528493882|37|462.37510699952|0.0503|-1|1|0.05026|6538|0.68244|90|0.68243751617331|90|33.03|0.01037|0.06562|0.068214369875044|0.16005979882428|445.24182622851|1716.735390777|2397.2425976721|0.672|0.375|0.18393|64|30|0.002635688372093|0.063502130232558|8245|2024-07-14|-0.29664|1997-12-14|0.31707|1998-01-25
2025-04-13 21:46:24|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
2025-04-13 21:46:25|WEEKLY|04520|952705|/equities/iwatani-corp|TOPIX500|-1552.7496967245|37|102.66656557485||0|0|0.38502|1275|0.11017|23|0.11017402945114|23|42.28|-0.03453|0.05577|0.056028443955565|0.088649853905209|157.05468484666|246.56670820649|116.37459185942|0.6|0.42|0.20479|50|22|0.001438376744186|0.06484963255814|6875|1989-11-19|-0.75517|2019-08-04|0.26127|1990-09-09
2025-04-13 21:46:27|WEEKLY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3372.8152546977|13|148.70166055654||0|0|-0.08577|3247|-0.17275|18|-0.17275242047026|18|40.29|0.05724|0.11592|0.086199478587483|0.15424769397153|329.34104687635|755.30428631576|405.875|0.625|0.438|0.1854|48|23|0.0016817831449126|0.058174260020555|8150|2018-04-08|-0.17293|1997-11-16|0.37931|2000-05-21
2025-04-13 21:46:28|WEEKLY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|-2042.9083538679|2|125.13611795597||0|0|-0.04083|1759|-0.0767|17|-0.076701251989998|17|28.63|-0.0363|0.03298|-0.02321924744014|0.052645961562303|39.401762951227|144.13041629417|85.888671875|0.594|0.344|0.18617|32|11|0.0010797273718648|0.070329083969466|2512|2015-07-26|-0.23735|2008-10-12|0.25962|2009-03-29
2025-04-13 21:46:29|WEEKLY|04523|946303|/equities/jafco-co-ltd|TOPIX500|-2266.3901101349|2|93.796703378283|0.0182|-1|1|0.01821|2022|0.08419|52|0.082582949297605|33|32.23|0.16402|0.26512|0.17983034294236|0.23834134880972|773.05067364075|736.48479262476|187.04902867715|0.533|0.383|0.27571|60|22|0.0030717364341085|0.092336971576227|14500|2000-01-09|-0.37499|1990-09-30|0.62584|1989-12-31
2025-04-13 21:46:30|WEEKLY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2390.562083694|9|125.61573740262|-0.061|1|1|-0.06101|2439.5|0.08214|60|0.082135930429031|60|43.07|-0.01025|0.04476|0.025025684085437|0.054562641965826|115.03198129483|140.57949245949|132.58152173913|0.533|0.467|0.14608|15|3|0.001157752293578|0.050468058103975|4940|2015-08-09|-0.23577|2020-03-15|0.18626|2021-02-07
2025-04-13 21:46:30|WEEKLY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-4484.2246687751|64|258.07488959168||0|0|0.36389|3692|-0.00174|71|-0.0017372330170297|71|38.5|0.04558|0.10794|0.069168568955983|0.15025267403003|131.45662422037|377.26391120043|122.39350240345|0.696|0.435|0.20374|46|19|0.0014112868047983|0.070372949836423|8320|2015-04-12|-0.20496|2020-04-05|0.37356|1999-04-11
2025-04-13 21:46:33|WEEKLY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|-1771.3658400166|37|100.28861333885||0|0|0.07315|1501.5|0.55476|68|0.55476283496397|68|33.5|-0.02006|0.03265|0.055604637495848|0.14829268042009|134.25567799487|260.13048010629|386.48648648649|0.778|0.444|0.21416|18|11|0.003480985915493|0.061386463223787|2240|2015-08-09|-0.50058|2019-07-21|0.26444|2013-01-20
2025-04-13 21:46:34|WEEKLY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1635.2783470617|2|110.25944902057||0|0|-0.00333|1357|0.24198|47|0.24198375374091|47|30.63|-0.02285|0.01803|0.028569927938964|0.052335490362274|120.17472931725|125.57799712343|78.987194412107|0.563|0.313|0.13345|16|5|8.7087576374745E-5|0.041753462321792|1806|2016-01-03|-0.16379|2020-05-24|0.17136|2020-03-22
2025-04-13 21:46:34|WEEKLY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1538.1880046826|2|86.562668227521||0|0|0.05731|1283|0.20081|48|0.20081257577611|48|35|-0.01071|0.03688|0.016893017737754|0.029022381766715|110.18875299862|114.80953377361|73.105413105413|0.571|0.429|0.11618|14|3|-8.3217922606925E-5|0.040368248472505|1999|2015-12-13|-0.14142|2020-03-15|0.1698|2020-03-29
2025-04-13 21:46:35|WEEKLY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|-3180.1008486538|1|169.86694955127||1|0|0|2609|-0.13923|21|-0.13922797756516|21|27.28|-0.01757|0.03442|-0.023435685361687|0.0075431113205489|74.962035646396|102.0057982066|69.946380697051|0.556|0.389|0.14612|18|5|2.7800407331974E-5|0.050370509164969|3835|2015-11-15|-0.18806|2020-03-15|0.17985|2020-03-29
2025-04-13 21:46:36|WEEKLY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|-6560.7233924835|2|776.98514556621||0|0|-0.21879|5565|0.37102|22|0.37102240725116|22|32.56|0.00164|0.0885|0.093977388633239|0.17994354139768|135.80179825364|891.70970993942|662.5|0.621|0.424|0.2524|66|25|0.0029242604651163|0.082684618604651|12125|2008-06-08|-0.29861|2008-10-12|0.56075|1997-10-12
2025-04-13 21:46:38|WEEKLY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3748.4121376283|3|160.83872284037||0|0|-0.0262|4089|-0.01108|34|0.46300097847075|67|38.68|0.04522|0.08575|0.10156030330397|0.16444054035129|252.48367266947|341.45012966969|385.75471698113|0.634|0.415|0.1377|41|20|0.0015618198992443|0.051188192695214|4850|2016-02-07|-0.24357|2008-10-12|0.25731|2008-11-02
2025-04-13 21:46:38|WEEKLY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-558.38287099788|13|48.960956999293||0|0|0.23175|421|-0.19412|16|-0.19411764705882|16|31.86|-0.02253|0.12413|-0.073354847205772|-0.060640300551945|39.576805084878|60.867316071786|187.11111111111|0.455|0.318|0.22569|22|7|0.0029800140252454|0.078563997194951|3800|2021-01-31|-0.30062|2013-06-09|0.40187|2021-01-31
2025-04-13 21:46:39|WEEKLY|04533|952482|/equities/jeol-ltd|TOPIX500|-5338.2569112292|38|394.41897040972|0.2294|-1|1|0.22938|4354|0.06955|36|0.069547839600075|36|29.35|-0.02363|0.06744|0.048223066368365|0.074276152268984|136.46377417082|232.45583851373|258.2443653618|0.569|0.389|0.22578|72|27|0.0021966651162791|0.075573953488372|9840|2021-12-05|-0.29287|2007-08-19|0.53986|2003-10-12
2025-04-13 21:46:40|WEEKLY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1927.9088087251|2|98.386269575021||0|0|0.02753|1660.5|-0.11027|30|-0.16714204221335|15|30.89|0.00197|0.05632|0.0049458482011276|-0.005834041697887|74.115151097878|79.771646990769|117.34982332155|0.526|0.316|0.20892|38|15|0.0015834808510638|0.072384221276596|8790|2007-07-29|-0.25088|2008-10-12|0.21972|2016-07-17
2025-04-13 21:46:41|WEEKLY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-1296.1718035093|80|91.957271905455|0.4194|-1|1|0.41937|1055|-0.10266|16|-0.10265661101159|16|33.39|0.00747|0.08271|0.080494693179601|0.14614579818762|187.52349366711|401.70979044224|229.39769819555|0.452|0.323|0.19992|62|18|0.0017148068869242|0.069029311307585|4259|2014-01-19|-0.24611|2020-03-22|0.27542|1999-12-05
2025-04-13 21:46:43|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
2025-04-13 21:46:44|WEEKLY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-1189.1987081746|2|81.566236058188|0.0272|-1|1|0.02723|953.8|-0.13677|14|-0.13676595122206|14|39.8|0.02635|0.08587|0.063013221327778|0.13956336092796|104.3568110007|372.66566989455|186.28906011581|0.537|0.389|0.21331|54|20|0.0015840325581395|0.070947981395349|2615|2006-04-23|-0.28143|2008-10-12|0.2752|2020-03-29
2025-04-13 21:46:44|WEEKLY|04538|952128|/equities/justsystems-corp|TOPIX500|3163.0107579723|40|201.65185075748|0.0396|1|2|-0.00619|3210|-0.10014|19|-0.10014224751067|19|34|0.29459|0.47763|0.47488863017861|0.77875139750579|2103.5763622787|8666.8207564432|113.42756183746|0.634|0.415|0.33588|41|16|0.0044498464759246|0.11349045359386|12300|2000-02-20|-0.36076|2000-04-09|0.55|2001-10-07
2025-04-13 21:46:45|WEEKLY|04539|946280|/equities/ks-holdings-corp|TOPIX500|-1424.8264667337|25|52.442155577911|0.1127|-1|1|0.11266|1272|0.03717|29|0.037172915265537|29|27.11|0.02827|0.11184|0.10898828915577|0.21066058406793|470.27561801739|3016.2214864383|1047.7759341122|0.614|0.429|0.20366|70|24|0.0028096826222685|0.068002408949011|1664.5|2024-07-28|-0.21546|1990-04-08|0.30247|1998-12-20
2025-04-13 21:46:46|WEEKLY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-4123.4535872818|16|314.1800934766||0|0|-0.24023|3872|-0.21952|6|-0.21951588502269|6|24.23|-0.05886|0.03784|-0.0047005125191675|0.063136326105156|51.179251122744|90.335672760212|184.46879466413|0.409|0.318|0.23392|22|6|0.0031139781021898|0.070989288321168|4552|2024-12-15|-0.50514|2017-03-19|0.42086|2024-11-24
2025-04-13 21:46:48|WEEKLY|04541|946108|/equities/kagome-co-ltd|TOPIX500|-3119.5383913743|43|119.43861330788||0|0|0.11601|2949|-0.00911|20|-0.0091099793717186|20|28.47|-0.01792|0.03013|0.040628632656884|0.069840409438637|238.21706594763|349.60090246287|773.60962895206|0.568|0.378|0.13002|74|29|0.0016558352722196|0.043344067007911|4330|2017-12-24|-0.18755|1985-04-21|0.67779|1985-04-07
2025-04-13 21:46:49|WEEKLY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2713.707413645|9|171.97980477226|0.0017|1|1|0.00166|3011|-0.17011|28|0.73853485380349|128|34|-0.015|0.04986|0.034103276993658|0.10931069658029|44.173275811821|259.16816375034|528.15297823953|0.603|0.413|0.20622|63|28|0.0018848325581395|0.065431748837209|5085.7001953125|1989-04-02|-0.2392|2008-10-12|0.26911|1998-01-25
2025-04-13 21:46:51|WEEKLY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|2055.0206496223|71|160.65871660943||0|0|0.26048|2165.5|-0.2186|7|-0.21859706362153|7|42.04|0.03656|0.10271|0.11841915681471|0.23830065338169|231.20678917612|344.90794119738|1157.4024208219|0.64|0.36|0.2614|25|14|0.003957314897413|0.082559116859947|3915|2021-10-24|-0.26334|2007-05-20|0.34068|2003-12-28
2025-04-13 21:46:52|WEEKLY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|-4815.5488431876|1|230.24725821521||0|0|0|4016|0.21552|124|-0.016357688113413|28|37.07|-0.03274|0.04428|0.014514549620018|0.043393669810276|76.860042760641|143.43127349351|164.8401231175|0.569|0.345|0.20065|58|25|0.0014089348837209|0.061902241860465|12720|2015-08-23|-0.27482|1990-03-25|0.33487|1984-10-21
2025-04-13 21:46:53|WEEKLY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3247.6259603324|4|127.24599071024|-0.0418|1|2|-0.06241|3335|0.29186|104|0.29186210852761|104|39.04|-0.01658|0.03373|0.021438117830976|0.096470778229505|47.169028685142|240.71649664423|817.40196078431|0.6|0.4|0.16559|55|25|0.0017284139534884|0.054159079069767|3635|2025-03-30|-0.22241|1998-04-05|0.24074|1988-01-10
2025-04-13 21:46:55|WEEKLY|04546|946134|/equities/kaneka-corp|TOPIX500|-3866.6204685827|37|188.87348952757|0.1345|-1|1|0.13451|3346|-0.00449|30|-0.0044870468734353|30|36.45|-0.00183|0.06622|0.046823539171669|0.054462318795463|166.40941244406|138.01291427567|150.66642320031|0.448|0.31|0.17294|58|20|0.0010931395348837|0.058131348837209|8030|2006-01-22|-0.25115|2016-02-14|0.22581|1989-04-02
2025-04-13 21:46:56|WEEKLY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-1920.7929267938|22|112.01430893127||0|0|0.1823|1617|-0.10189|32|-0.10188877831168|32|36.71|-0.01564|0.03049|0.00037090996857411|0.055387965548598|53.776250305151|217.67991368775|161.78089044522|0.586|0.345|0.17008|58|26|0.0010539302325581|0.053227023255814|5571.7001953125|1989-02-05|-0.23988|2016-03-13|0.33447|2013-04-14
2025-04-13 21:46:57|WEEKLY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2328.0025476337|22|100.44849114908||0|0|0.01108|2096.5|-0.10389|24|-0.10388971185553|24|38.02|0.01591|0.06692|0.0248917853953|0.096633168004982|95.74428854118|433.52927544984|934.68567609258|0.661|0.411|0.17438|56|25|0.0020031720930233|0.059835102325581|3365|2021-02-14|-0.25386|1990-04-08|0.25824|1990-09-02
2025-04-13 21:46:58|WEEKLY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6672.1768229604|21|309.59267347527|0.0718|-1|1|0.07184|5762|0.11695|68|0.11694854264124|68|44.38|-0.00561|0.04829|0.063636588930116|0.12711044719284|157.34794683874|337.21903892172|1284.7268673356|0.604|0.417|0.15036|48|23|0.0017175720930233|0.047045962790698|9387|2018-10-07|-0.20702|2008-10-12|0.19248|2008-10-19
2025-04-13 21:46:59|WEEKLY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|7173.4731089435|29|1020.4875345267||0|0|0.2436|7581|0.24158|23|0.24158078148009|23|30.75|-0.11711|0.18239|-0.13884609200692|0.19486703730338|-564.90342817329|120.86641454613|508.79194630873|0.42|0.333|0.24274|69|18|0.0059322604651163|0.074872260465116|12400|1989-07-16|-0.89038|2009-03-01|8.68912|2012-07-22
2025-04-13 21:47:01|WEEKLY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-2224.9679790828|36|161.98932636093||0|0|0.04529|1823.5|0.94296|78|0.94296196236555|78|37.77|0.14521|0.22711|0.16358581719657|0.27559245815367|900.75970625067|2453.9711900179|402.27223673185|0.554|0.375|0.24794|56|19|0.0027808697674419|0.082937437209302|5866.7001953125|2007-10-14|-0.6902|2019-02-03|0.43765|1985-04-14
2025-04-13 21:47:03|WEEKLY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3260.6287793125|6|308.61363379376||0|0|-0.02849|2473|-0.47716|29|-0.4771567880745|29|35.72|-0.01826|0.06052|0.031520751872495|0.065557333718186|89.169968602512|152.0731421184|301.69573785189|0.522|0.348|0.19077|46|13|0.001920109223301|0.06274640776699|5311|2025-02-09|-0.50868|2025-03-09|0.28288|2000-12-03
2025-04-13 21:47:04|WEEKLY|04553|952896|/equities/keihan-electric-railway|TOPIX500|3093.9631635131|22|161.4850380656|0.0378|1|2|-0.05404|3291|0.02604|56|-0.064576946182901|12|31.35|-0.03987|-0.00253|-0.0071501354908876|0.029485120284372|60.21400428957|105.42613355129|128.5546875|0.613|0.387|0.14199|31|13|0.00072952668680765|0.041841832829809|5500|2019-11-17|-0.12848|2008-10-12|0.25806|2020-03-22
2025-04-13 21:47:05|WEEKLY|04554|946313|/equities/keikyu-corp|TOPIX500|1373.1698056326|23|71.285737231285||0|0|0.20848|1524.5|-0.00199|28|-0.14081388232221|20|34.89|-0.01763|0.04148|0.038038097429198|0.081018279876727|81.120114479949|164.34894381596|408.49409167605|0.508|0.328|0.15005|61|18|0.0013702790697674|0.049753790697674|3864.1000976562|1989-11-12|-0.18371|1986-10-19|0.39483|1985-07-14
2025-04-13 21:47:06|WEEKLY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3544.6837966983|23|208.0180761401|0.0059|1|2|-0.04063|3872|-0.11475|10|-0.11475409836066|10|32.74|-0.01144|0.02994|0.020218332274195|0.057209718329841|100.81213720392|205.5352406956|429.79241814521|0.6|0.338|0.14413|65|27|0.0013452372093023|0.050563869767442|8820|2021-02-21|-0.23833|2000-04-23|0.25336|2020-03-22
2025-04-13 21:47:08|WEEKLY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1888.652136785|57|189.80071226166||0|0|0.7767|1390.5|0.71071|92|0.71071428571429|92|36.1|0.01709|0.08755|0.055809645991314|0.14120194903291|84.54482331352|421.16098010785|238.09931506849|0.483|0.362|0.1905|58|17|0.001700976744186|0.062390986046512|7676|2024-03-03|-0.68166|2024-12-08|0.36207|1990-09-16
2025-04-13 21:47:08|WEEKLY|04557|946106|/equities/kewpie-corp|TOPIX500|-3210.072673215|15|131.87672609201|0.0868|-1|1|0.08676|3063|0.39868|78|0.39868262829432|78|38.14|-0.01145|0.03627|-0.0017787775674682|0.017979357825163|61.911292621754|95.611099468739|789.22956759321|0.5|0.339|0.14248|56|19|0.0015862325581395|0.04718968372093|3896|2024-07-28|-0.21878|1990-08-26|0.22103|2015-04-05
2025-04-13 21:47:10|WEEKLY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|-66304.508397187|37|3951.5027990624||0|0|0.07165|56100|-0.18602|3|-0.18601831896552|3|37.58|-0.00534|0.06806|0.040779405786455|0.14014473226873|56.920443283217|419.19129509799|2329.8310675371|0.646|0.417|0.20128|48|22|0.0029582934782609|0.062838951086956|77400|2024-07-14|-0.49469|2014-09-14|0.29856|1992-08-23
2025-04-13 21:47:11|WEEKLY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1640.4194163143|36|88.800824894283|0.0903|-1|1|0.09029|1476|0.11283|69|0.11282578875171|69|40.67|0.0172|0.06388|0.068925745260407|0.11390783246852|435.91324895236|763.88409863657|373.95489089212|0.635|0.462|0.18405|52|22|0.0017747534883721|0.05760311627907|6880|2018-10-07|-0.78752|2019-02-24|0.1918|1995-07-09
2025-04-13 21:47:12|WEEKLY|04560|946089|/equities/kinden-corp|TOPIX500|2995.1029593789|112|158.5122009677|1.1484|1|1|1.14844|3300|-0.06692|36|-0.066916488222698|36|27.14|-0.00541|0.05558|0.030570000785537|0.041382743732248|179.43833306298|190.11888347193|782.17588237502|0.541|0.351|0.12711|74|23|0.0017901604530439|0.047142548371874|3515|2025-03-23|-0.24536|2008-10-12|0.3592|2013-05-19
2025-04-13 21:47:14|WEEKLY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3426.8201208559|52|153.60670695198||0|0|0.24745|3099|-0.10156|14|-0.10155686015629|14|33.85|0.00477|0.04255|0.039052595959507|0.089575979297807|136.93242124549|299.82010567165|149.06204906205|0.548|0.371|0.13145|62|25|0.00068444186046512|0.04300743255814|14837.700195312|1989-12-03|-0.14147|1990-09-30|0.32357|2020-03-22
2025-04-13 21:47:15|WEEKLY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2122.6968294187|14|77.443218842968||0|0|-0.0519|2077.5|-0.07201|11|-0.050808840282525|32|33.39|-0.01512|0.0293|0.024582947787725|0.070632316633662|94.036243073937|242.29491648237|430.56994818653|0.594|0.391|0.14783|64|23|0.0012796604651163|0.048922441860465|3199|2018-04-22|-0.25823|2008-10-12|0.19801|1986-04-13
2025-04-13 21:47:16|WEEKLY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6035.1775200579|2|261.89250668598|0.0011|-1|1|0.00111|5405|-0.11064|14|-0.11063641314244|14|37.74|-0.03232|0.01496|-0.035460857471539|0.0051504451440732|31.0776370134|92.076015387823|221.21720181655|0.735|0.412|0.16846|34|19|0.0012708722741433|0.050487725856698|13120|2020-12-20|-0.15869|2024-03-31|0.25551|2020-03-22
2025-04-13 21:47:17|WEEKLY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3233.0449486624|1|247.81835044588||0|0|0|4112|-0.02817|14|-0.028172588832487|14|28.06|-0.01224|0.14201|0.080612324635283|0.15716781015908|188.56506034378|436.34113318446|692.48906778921|0.514|0.4|0.18401|35|10|0.0037880549898167|0.064559867617108|4715|2024-09-22|-0.51307|2015-08-23|0.32368|2014-12-21
2025-04-13 21:47:17|WEEKLY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|-1854.7100011113|2|105.48666703709|0.0077|-1|1|0.00775|1601|-0.03109|27|-0.15595880333497|26|37.05|0.07669|0.16407|0.11207523280455|0.21061067316031|110.4250210042|520.50298156404|98.741826563039|0.586|0.397|0.20831|58|23|0.0014069069767442|0.071869934883721|9600|1989-04-09|-0.41155|2017-10-15|0.33877|1987-02-15
2025-04-13 21:47:19|WEEKLY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1765.0030819409|33|135.53916787596|0.3959|1|1|0.39595|2274|0.23359|48|0.92044707110903|81|34.91|0.01738|0.05548|0.036402595509821|0.20752296690493|75.558297733477|310.70151956895|1139.8496240602|0.783|0.391|0.19657|23|15|0.0037676886227545|0.059904083832335|2995|2021-09-19|-0.14278|2010-02-07|0.18168|2020-08-02
2025-04-13 21:47:20|WEEKLY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2006.4942061489|31|121.49806871632||0|0|0.15026|1665.5|-0.13228|24|-0.13228295428279|24|33.08|0.06457|0.12733|0.11997798965502|0.20008975548756|324.16341472961|794.2376980207|670.22132796781|0.641|0.438|0.19364|64|28|0.0022435491383326|0.064324149976712|4190|2018-01-28|-0.50704|1992-03-08|0.29145|2020-03-29
2025-04-13 21:47:21|WEEKLY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|2550.9758066003|23|155.66653221793|-0.0081|1|2|-0.03779|2661|-0.18361|14|0.32542082726629|106|30.84|-0.04657|0.01261|-0.03116691861917|0.0012209327426449|18.336257802507|71.241378068948|313.94526623959|0.536|0.391|0.15665|69|26|0.0012980790697674|0.053364562790698|5180|1990-07-22|-0.20393|1990-08-26|0.23164|1997-12-28
2025-04-13 21:47:22|WEEKLY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4717.5193348123|1|290.00644493744||0|0|0|3954|-0.06941|26|-0.069411201531833|26|41.35|0.06004|0.1276|0.14076374219497|0.21050559077133|1057.3958272093|1247.5805446636|774.5347698335|0.519|0.346|0.18705|52|18|0.0021246511627907|0.064439293023256|5131|2024-07-21|-0.23828|2008-10-05|0.33642|2020-03-29
2025-04-13 21:47:23|WEEKLY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|15830.694423017|66|1295.2158392912|1.1282|1|1|1.12815|18300|-0.17843|6|0.037980085348506|29|35.32|0.12915|0.20955|0.326857981865|0.47249904505072|5143.9859126546|5300.4401154532|2322.6297033826|0.509|0.34|0.22653|53|19|0.0033743366029943|0.075899865771812|19645|2025-02-23|-0.34029|2008-10-12|0.40358|1992-11-29
2025-04-13 21:47:25|WEEKLY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|-568.79835774055|8|53.316122298608|0.2524|-1|1|0.25239|399.3|0.18973|19|0.18973360277487|19|34.56|-0.02875|0.05995|0.027608354269302|0.066639370886332|84.653752120157|218.1384294855|65.309121990245|0.532|0.387|0.19962|62|19|0.0011114604651163|0.068908493023256|2290|2007-11-04|-0.31812|1988-10-09|0.27882|2020-03-29
2025-04-13 21:47:26|WEEKLY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-7107.9968329271|36|473.6656109757|0.2975|-1|1|0.29747|5961|-0.09796|13|-0.097962751636372|13|45.89|0.1381|0.19712|0.040940909613124|0.042559641870007|129.30962561406|119.34450928928|349.10688140556|0.571|0.357|0.18712|28|12|0.0020048257575758|0.062762151515152|26340|2018-06-24|-0.17058|2000-01-02|0.32297|2000-01-16
2025-04-13 21:47:27|WEEKLY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1959.0846733368|45|126.19489111227|0.2736|-1|1|0.27355|1600|-0.19524|22|-0.130463121246|2|33.97|-0.03018|0.02417|0.021335299630905|0.095100619517245|71.580352399094|340.58367566074|512.82051282052|0.581|0.355|0.19224|62|28|0.0018618139534884|0.064939130232558|2733|2021-05-16|-0.21572|2008-10-12|0.28954|2008-11-02
2025-04-13 21:47:27|WEEKLY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|-2033.3145463248|9|147.27151544159|0.1488|-1|1|0.14885|1644|0.17213|44|0.17213203607293|44|35.7|-0.00342|0.03607|-0.0017485045589166|0.052717579566935|29.425380012767|120.44726371892|664.24242424243|0.55|0.367|0.1717|60|29|0.0017012372093023|0.056380827906977|2450|2017-11-12|-0.21075|2008-10-12|0.32149|1984-06-03
2025-04-13 21:47:28|WEEKLY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-5165.8666030759|37|359.6222010253|0.2613|-1|1|0.2613|4413|0.09514|33|0.095142071494042|33|37.75|-0.01164|0.06276|0.048120709075576|0.088943426458752|208.39715790327|398.81470393327|1213.6963492634|0.589|0.429|0.18666|56|22|0.0022388186046512|0.061223148837209|7182|2024-07-07|-0.20704|1990-08-26|0.26975|2020-03-22
2025-04-13 21:47:30|WEEKLY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|2933.3810492338|33|179.90711670686|-0.0416|1|1|-0.04163|3200|0.14441|47|0.14440851426744|47|38.64|0.26524|0.3605|0.5518239184338|0.73427307271487|2017.0570607643|1708.1688089018|901.40845070422|0.56|0.4|0.19802|25|9|0.0037148196392786|0.063164899799599|9550|2018-09-30|-0.64598|2019-03-17|0.28238|2009-07-05
2025-04-13 21:47:31|WEEKLY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1492.6202702658|8|89.803274325422|-0.0812|1|1|-0.08123|1600.5|-0.14367|16|-0.015007689474477|11|31.99|-0.01951|0.04044|0.037644166502617|0.063173974305004|159.05057385199|226.02239121768|204.11937888456|0.463|0.343|0.16595|67|23|0.0013652604651163|0.059503093023256|3500|2000-01-09|-0.30189|2000-01-09|0.36948|2000-01-02
2025-04-13 21:47:33|WEEKLY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|1595.404956065|21|71.638005280846|-0.0184|1|2|-0.09823|1634|-0.19171|16|-0.19267624914442|14|38.73|0.0798|0.15168|0.18420903976646|0.31220256666758|775.92382010786|926.76289388883|502.15120794372|0.527|0.309|0.19662|55|20|0.0019386930232558|0.060580009302326|3410|2018-09-30|-0.46723|2019-03-03|0.3086|1986-12-07
2025-04-13 21:47:34|WEEKLY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2374.8779367308|29|111.63459464724||0|0|0.1895|2085|-0.01609|33|-0.01609246349098|33|33.16|-0.05863|0.00716|0.0089989199558793|0.054080765522576|56.858919645327|176.97709720192|318.85608229917|0.563|0.344|0.18274|64|24|0.001541623255814|0.059147753488372|4240|2021-10-03|-0.32984|2008-10-12|0.45783|2000-01-16
2025-04-13 21:47:35|WEEKLY|04580|949896|/equities/kyudenko-corp|TOPIX500|-5332.3669857269|24|292.95566190896|0.1735|-1|1|0.17349|4564|0.87904|85|0.87904|85|40.9|0.04342|0.10899|0.10312984587464|0.27169104590453|419.64168376035|2335.9775039216|1043.9157988492|0.596|0.327|0.19254|52|20|0.0020047302325581|0.057436046511628|7139|2024-04-28|-0.19829|2008-10-12|0.25678|2008-11-02
2025-04-13 21:47:37|WEEKLY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|-1446.7388447724|37|90.079614924124|0.1529|-1|1|0.1529|1235.5|0.80955|67|0.80955334987593|67|44.04|0.04533|0.08544|0.10656223339132|0.12311570861709|1528.8905784195|736.87228031494|128.55062234777|0.708|0.438|0.15938|48|27|0.00087472558139535|0.050951288372093|4358.3999023438|1989-01-08|-0.18354|2012-10-28|0.42051|2013-04-14
2025-04-13 21:47:38|WEEKLY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-769.89813522086|43|66.799378406953||0|0|0.33219|602.9|1.14817|78|1.1481745129457|78|32.43|0.02091|0.08908|0.11724985159564|0.16140135582384|164.10186510977|148.52706304393|69.458528158302|0.571|0.357|0.18666|14|6|0.00043949596774194|0.062967278225806|1216|2024-03-10|-0.21325|2025-04-06|0.2492|2020-03-22
2025-04-13 21:47:38|WEEKLY|04583|992794|/equities/kyushu-railway-co|TOPIX500|-3996.7327049923|13|143.76826849127||0|0|-0.00082|3654|0.14992|88|0.14992125984252|88|35.67|-0.04798|-0.00952|-0.04475304364311|0.019723229919678|77.164108130258|104.71600479257|120.79338842975|0.417|0.25|0.11746|12|4|0.00088913636363636|0.042258045454545|4253|2024-10-13|-0.13914|2020-03-15|0.16163|2020-03-22
2025-04-13 21:47:40|WEEKLY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|-16070.848958047|39|1601.1163193491||0|0|0.59765|11960|0.25171|40|0.25170706493712|40|29.23|0.0595|0.27033|0.36695575752908|0.49446038513357|478.44102292527|1081.8713921083|2883.3173461831|0.591|0.5|0.27442|22|6|0.0076637444933921|0.094370425844347|45500|2024-05-26|-0.48261|2014-10-26|0.34328|2012-08-19
2025-04-13 21:47:40|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
2025-04-13 21:47:42|WEEKLY|04586|946264|/equities/lintec-corp|TOPIX500|-2975.6828953229|36|161.39429844096||0|0|0.07458|2556|0.17332|52|0.17332200509771|52|38.12|-0.03301|0.03875|0.036781395552396|0.046823180758246|157.91115170445|138.9426893117|173.20594189694|0.635|0.365|0.18814|52|22|0.0012142885473475|0.059647654933069|3665|2024-07-21|-0.21233|1992-08-16|0.27608|1988-02-14
2025-04-13 21:47:43|WEEKLY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1558.8757192002|9|105.11494684876|-0.0496|1|1|-0.04957|1773.5|0.12721|25|0.12721474131821|25|34|-0.01006|0.04701|-0.012734657950292|0.0085271532789907|44.024773356201|92.109279346663|550.77639751553|0.524|0.381|0.16194|63|24|0.0014661720930233|0.049364069767442|2823|2020-08-02|-0.17041|1990-08-26|0.27391|1992-08-30
2025-04-13 21:47:44|WEEKLY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-1802.7308836437|2|73.576961214577|0.0258|-1|1|0.02584|1602.5|-0.07463|14|-0.074634794156706|14|38.28|0.0324|0.10177|0.055375572448518|0.095996318388295|190.91294565474|345.237717004|223.18941504178|0.574|0.407|0.18722|54|22|0.001466416827853|0.061651445841393|6653.7998046875|1989-09-03|-0.2621|1997-09-21|0.275|2020-03-29
2025-04-13 21:47:44|WEEKLY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|1405.7438340074|9|161.10272073338|-0.0232|1|2|-0.07905|1648.5|-0.25846|6|-0.25845697329377|6|39.41|0.1055|0.21826|0.17846376349441|0.23644792468312|377.27424124175|417.4616314823|2030.1724900935|0.556|0.407|0.25376|27|9|0.0046209794776119|0.082108600746269|10675|2021-01-10|-0.27817|2008-10-12|0.38105|2008-10-19
2025-04-13 21:47:46|WEEKLY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|-2396.9576124606|1|107.56920415353||0|0|0|2069.5|0.0472|44|0.19367611418485|37|33.3|0.0005|0.06265|0.070157155127585|0.098389953387605|377.01330204227|390.93911687561|254.73903715015|0.55|0.367|0.16827|60|23|0.0014538138138138|0.057177517517518|4702.5|2000-01-02|-0.21996|1987-10-25|0.25191|1990-10-07
2025-04-13 21:47:48|WEEKLY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|-5134.6781958915|2|393.89273196384|0.0985|-1|1|0.09846|3910|-0.13829|27|-0.13828730379495|27|35.82|0.0357|0.10211|0.14557555546236|0.27850608335455|168.09330530979|621.09427944618|827.86366738462|0.483|0.317|0.19939|60|22|0.0020683209302326|0.063015865116279|7050|2021-09-19|-0.21466|1990-09-30|0.28592|2008-11-02
2025-04-13 21:47:49|WEEKLY|04592|952608|/equities/mani-inc|TOPIX500|-1423.8044991036|31|94.601499701196||0|0|0.40531|1075.5|-0.06447|35|-0.064474027669016|35|30.82|-0.0464|0.09046|0.066192145341218|0.060843204549509|126.94365591936|113.70763700779|125.98102197745|0.409|0.318|0.17111|22|6|0.0019097033898305|0.057813079096045|3210|2019-12-29|-0.62875|2014-06-22|0.44373|2020-03-22
2025-04-13 21:47:49|WEEKLY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2597.9885060829|37|174.16283536095||0|0|0.08641|2199|0.6408|88|0.64079868228048|88|33.03|-0.00395|0.0657|0.013219308234472|0.079766590319266|54.073146004586|311.23025273361|810.15365263141|0.609|0.375|0.20044|64|27|0.0023013627906977|0.067760851162791|3158|2024-07-07|-0.24832|2002-10-06|0.60222|1984-04-08
2025-04-13 21:47:51|WEEKLY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2930.6705753639|4|151.25894465175|-0.0554|1|2|-0.08209|3064|-0.15502|9|0.11325115562404|89|33.59|-0.02105|0.0148|-0.00097638724025753|0.082127673180643|82.204803340997|142.81964031879|178.55477855478|0.529|0.353|0.13113|17|8|0.001595818815331|0.04564787456446|4580|2018-07-01|-0.13069|2020-03-15|0.21912|2020-03-29
2025-04-13 21:47:52|WEEKLY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2503.1075950834|18|103.81844932747|0.1208|1|1|0.1208|2834.5|-0.11853|56|-0.021502193400807|27|34.97|-0.01908|0.03655|0.020522909300229|0.07145585678983|53.860741151074|171.2984596833|267.63290202437|0.623|0.361|0.17887|61|30|0.0014241860465116|0.062448093023256|3409.1000976562|1989-10-01|-0.32761|2008-10-12|0.20299|2020-03-22
2025-04-13 21:47:54|WEEKLY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|-3589.7633806935|38|134.25446023117|0.0948|-1|1|0.09477|3257|0.28908|128|0.28908439833712|128|33.69|-0.00898|0.03232|0.034253909224688|0.048907556990961|175.58417810382|198.29799785262|364.64397172949|0.597|0.435|0.14369|62|26|0.0013649059266228|0.050941387582314|4225|2024-04-14|-0.22327|2008-10-12|0.27434|1992-08-30
2025-04-13 21:47:55|WEEKLY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|2060.4552598501|1|125.42137185642||-1|0|0|2497|0.02461|77|0.084566851252995|24|29.45|-0.03733|0.02436|0.043697099864796|0.069314427432616|147.65459894579|178.14857637492|732.68781967119|0.581|0.419|0.16965|31|10|0.0030932530120482|0.059204457831325|3193.6599121094|2023-08-20|-0.22663|2008-02-24|0.20522|2007-11-25
2025-04-13 21:47:55|WEEKLY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1087.6610528238|44|93.603682240105||0|0|0.46611|798.7|-0.27482|15|0.26794104118565|35|32.92|0.03378|0.10318|0.10252640341887|0.17445190599624|317.27926117291|423.75853202835|29.310092191084|0.547|0.328|0.21962|64|23|0.00094187906976744|0.072001776744186|5650|1989-08-27|-0.3066|2001-09-23|0.32642|2009-04-12
2025-04-13 21:47:56|WEEKLY|04599|952500|/equities/ashikaga-holdings|TOPIX500|-767.14502399679|2|60.548341332263|0.0123|-1|1|0.0123|610.1|-0.0267|21|-0.026701500967188|21|29.4|-0.0287|0.01974|-0.042763373191958|-0.04708564643268|50.486491169197|69.538973410332|138.34466566575|0.6|0.35|0.19665|20|9|0.0014968081494058|0.05814974533107|768.40002441406|2025-03-30|-0.17176|2025-04-06|0.34884|2014-01-12
2025-04-13 21:47:57|WEEKLY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2496.4962215729|14|103.48847291297||0|0|0.03518|2235|-0.08914|26|-0.089142813773484|26|38.2|0.04466|0.09974|0.06893904138318|0.12989754689198|273.83146639838|587.81651782237|179.44600562023|0.7|0.475|0.17174|40|16|0.0012692407527579|0.055245074626866|2770|2024-08-04|-0.23486|1997-12-14|0.50873|1999-04-04
2025-04-13 21:47:59|WEEKLY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|2442.7747595615|57|113.30575778745|0.065|1|2|-0.04065|2525|-0.25214|13|-0.14113389626055|48|32.74|-0.05189|-0.01164|-0.098030066907888|-0.12107749517749|27.50753123377|45.815600128557|147.74722059684|0.522|0.261|0.16847|23|11|0.0011295179233622|0.049488887515451|3835|2016-07-03|-0.12227|2011-03-20|0.22531|2020-03-22
2025-04-13 21:47:59|WEEKLY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3000.9984452708|5|143.02541977688||0|0|0.01727|3357|-0.11698|15|-0.1169757489301|15|30.78|-0.01839|0.04389|-0.033613838515677|0.031732639703115|24.278528626597|58.560070790588|216.58064516129|0.593|0.333|0.14026|27|13|0.0016680958083832|0.043339017964072|10930|2016-07-10|-0.5|2018-01-21|0.17811|2015-08-09
2025-04-13 21:48:01|WEEKLY|04603|952986|/equities/meitec-corp|TOPIX500|-3084.7979758897|24|110.84932529655||0|0|0.0325|2813|0.05317|40|0.053165845992783|40|46.24|0.06328|0.11923|0.097130647448116|0.14305445911392|445.91238255306|404.26591976344|219.42277691108|0.605|0.368|0.21396|38|14|0.0016995842696629|0.063804488764045|3456|2024-07-21|-0.39102|1998-10-04|0.28644|2009-06-14
2025-04-13 21:48:01|WEEKLY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-1375.7576819114|14|86.252560637147||0|0|0.13383|1152|-0.16495|11|-0.16494755099941|11|27.61|-0.00711|0.06703|-0.032828012939543|-0.024684696615641|59.495147440912|77.314918099327|88.957528957529|0.556|0.333|0.2297|18|7|0.0014164117647059|0.070658058823529|4830|2021-09-19|-0.46518|2016-10-09|0.21429|2020-03-22
2025-04-13 21:48:02|WEEKLY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-3190.389555739|10|140.96318524634|0.1154|-1|1|0.11538|2760|-0.13621|38|-0.13621262458472|38|37.25|0.15236|0.23452|0.028947640596307|0.080379730649667|84.13816078674|188.11807480215|685.88470225226|0.5|0.375|0.19691|40|15|0.0025909739826551|0.058603822548366|7270|2021-02-21|-0.19995|2002-10-13|0.4886|1999-10-10
2025-04-13 21:48:05|WEEKLY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2381.5559781957|36|156.35199273189||0|0|0.26675|1991.5|-0.0019|38|-0.0018969767282198|38|37.77|0.09201|0.16401|0.20262214317031|0.33472651751256|511.69079167162|953.27657760348|268.03499327053|0.5|0.321|0.20248|56|17|0.0017882279069767|0.0698728|3799|2024-07-21|-0.25915|2008-10-12|0.25631|1991-02-17
2025-04-13 21:48:05|WEEKLY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|-2369.6499521011|2|122.29998403368|-0.022|-1|1|-0.022|2090.5|-0.03719|27|-0.037185220051777|27|37.8|0.01552|0.05902|0.087873542504723|0.1907546884697|202.3646095258|255.63322455213|378.02893309222|0.55|0.3|0.17126|20|9|0.0024975033025099|0.052218124174373|2444.5|2025-02-23|-0.23014|2016-08-07|0.19613|2013-02-10
2025-04-13 21:48:06|WEEKLY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2021.5132754818|8|220.69542685941||0|0|-0.24028|2189.5|-0.25468|5|-0.10572725362097|37|29.47|-0.00229|0.05863|0.048957017485617|0.14570138970182|46.3603079029|254.33303338298|940.5068605232|0.545|0.364|0.20639|55|22|0.0027023832923833|0.071703992628993|5230|2021-11-21|-0.17838|2001-08-26|0.29569|2002-11-24
2025-04-13 21:48:07|WEEKLY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-765.49094192535|62|44.91364730845||0|0|0.23651|639.5|0.10837|51|0.10837451365453|51|43.45|0.08|0.15131|0.1601157409084|0.17211062752403|483.91842165612|378.82670900371|89.817415730337|0.591|0.455|0.18176|22|6|0.0007722517207473|0.059834218289086|1319.5|2018-01-14|-0.18928|2008-10-05|0.18263|2016-07-17
2025-04-13 21:48:09|WEEKLY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2404.9755195945|4|152.9666097095|-0.1127|1|1|-0.11267|2473|0.94054|69|0.94054140482052|69|33.03|-0.01984|0.04624|0.018066127986691|0.062558079723969|87.200100949849|229.23876345725|1511.6136355369|0.523|0.338|0.16995|65|20|0.0022293953488372|0.059600632558139|3775|2024-05-05|-0.20571|2008-10-05|0.19154|2008-12-14
2025-04-13 21:48:10|WEEKLY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2412.2764773106|5|221.84131601352|-0.063|1|2|-0.09086|2596.5|0.11699|37|0.11698780127563|37|35.18|0.02207|0.08506|0.045607305667633|0.13785385251588|114.88299035816|901.79174436504|610.94117647059|0.656|0.426|0.18848|61|26|0.0019282744186047|0.063644288372093|3052|2025-03-23|-0.19582|2008-10-05|0.23967|1999-04-04
2025-04-13 21:48:11|WEEKLY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2089.3175538701|3|152.98176045506|-0.023|1|1|-0.02304|2438.5|-0.02737|40|0.36680731364276|45|34.1|0.02941|0.08522|-0.020509474283524|0.017945136966252|14.216423805606|57.626538404338|520.04692508875|0.587|0.349|0.18696|63|30|0.0019202930232558|0.066282404651163|4070|2007-05-13|-0.21206|2008-11-23|0.23955|2020-03-29
2025-04-13 21:48:13|WEEKLY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-2484.8900641923|37|147.2966880641||0|0|0.17792|2107|0.18425|38|0.18424764533314|38|34.1|0.03927|0.11255|0.0063947696068471|0.035404808612089|55.287096751116|101.47030546322|319.1457075192|0.468|0.339|0.20957|62|19|0.0017987581395349|0.069492097674419|3555|2018-01-07|-0.25356|2001-09-09|0.23729|1991-02-10
2025-04-13 21:48:14|WEEKLY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2064.0621872454|100|281.86938849937|3.6222|1|2|3.48628|2484.5|-0.21688|47|0.025528809950288|36|33.62|-0.01614|0.04782|-0.0018824856532073|0.030360994979412|46.214005402019|123.40880904313|927.05223880597|0.525|0.41|0.17949|61|19|0.0020893023255814|0.062246674418605|2931.5|2025-03-23|-0.1992|2001-09-23|0.25264|2025-03-09
2025-04-13 21:48:15|WEEKLY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|-1177.5623658844|27|99.620784559126||0|0|0.12947|909.7|-0.79881|5|-0.79880631497882|5|31.24|-0.0424|0.04218|0.014631434795892|0.051816631150061|14.89685548418|30.342959459576|188.03225199673|0.441|0.294|0.18787|68|22|0.0017226697674419|0.063825125581395|5521|2024-06-16|-0.80361|2024-10-13|0.35398|2000-01-16
2025-04-13 21:48:17|WEEKLY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|-2586.1809973445|37|161.56033244818||0|0|0.16346|2172.5|-0.07653|40|-0.088272383354351|23|33.03|-0.14777|0.17338|-0.015302289078151|0.28765726815869|-8179.6982876608|983.59797013585|54.834802835751|0.719|0.453|0.23071|64|32|0.0048916418604651|0.069635037209302|13600|1989-04-16|-0.90724|2009-01-25|9.11538|2011-07-31
2025-04-13 21:48:18|WEEKLY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-484.72999249286|10|41.709995463116|0.079|-1|1|0.07901|363.7|-0.19054|6|-0.19053716194382|6|36.27|0.02765|0.09486|0.04753333659462|0.045084035557627|159.49752404954|127.75598498609|3.1085471128806|0.5|0.385|0.19715|52|17|-0.00030976253298153|0.068622612137203|13000|1989-01-08|-0.40496|2016-04-24|0.29114|2021-02-07
2025-04-13 21:48:19|WEEKLY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|-2111.5115360353|2|182.67051201178||0|0|0.01438|1644.5|-0.02953|21|-0.02953203068146|21|41.67|0.07184|0.14358|0.052841717209444|0.084934300983062|166.09307919992|198.99729565473|131.56|0.567|0.4|0.17517|30|9|0.0014044044764189|0.063006522781775|2239.5|2025-03-23|-0.20868|2025-04-06|0.22889|2009-05-10
2025-04-13 21:48:20|WEEKLY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|-1031.76924508|2|37.289750394513||0|0|0.01571|946.1|-0.09406|56|-0.094062193961328|56|28.88|-0.01539|0.04689|0.060311265370277|0.098722930208324|346.66755041446|407.56505729958|762.36904691278|0.583|0.361|0.17469|72|27|0.0023372548076923|0.060911298076923|1102|2024-07-07|-0.27727|1992-04-19|0.57125|1999-03-28
2025-04-13 21:48:21|WEEKLY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3159.0205423949|38|197.50684746497||0|0|0.23749|2620|2.46441|185|2.4644081894436|185|32.02|-0.00125|0.04497|0.035064452900185|0.085778915053161|79.700915757861|257.71659884359|1600.4887286763|0.606|0.424|0.16684|66|29|0.0022560558139535|0.058987246511628|4182.5|2024-05-26|-0.18322|2008-12-07|0.25921|1999-04-11
2025-04-13 21:48:23|WEEKLY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3574.1413508818|37|232.54711696061||0|0|0.20572|3027|-0.11475|36|-0.11475029036005|36|35.23|-0.0383|0.10972|0.08397358575678|0.16665919213967|232.06695654088|1026.5531949214|183.96183960771|0.65|0.4|0.22428|60|23|0.0030620697674419|0.071003190697674|11950|1989-04-16|-0.80732|2009-01-11|3.73404|2012-07-22
2025-04-13 21:48:24|WEEKLY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1441.7548756485|27|89.267508695542|-0.0229|-1|1|-0.02286|1387|0.49907|71|0.49907213077153|71|36.62|0.01715|0.08854|0.12959837037337|0.15275995414972|886.14871365642|463.27171579357|232.75716448641|0.638|0.431|0.20607|58|21|0.0018334651162791|0.068998413953488|4000|2007-05-13|-0.66243|2019-02-03|0.25426|2013-04-07
2025-04-13 21:48:25|WEEKLY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-4533.2238744319|37|341.90795814397||0|0|0.14289|3641|0.18|123|0.18|123|39.15|-0.08484|0.2315|0.062709750843708|0.39823037593632|-12861.259163327|2076.7635167724|83.701149425287|0.685|0.407|0.23068|54|25|0.004952023255814|0.072390274418605|10900|1989-12-24|-0.9064|2009-01-25|8.63855|2012-07-22
2025-04-13 21:48:26|WEEKLY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|-5686.3160720726|2|323.27202402419|-0.0377|-1|1|-0.03772|5007|-0.20419|7|0.080939226519337|36|35.82|-0.07365|0.23312|0.27420248551475|0.32309402861848|1794.8223362043|816.46154161473|304.21785841828|0.55|0.4|0.24277|60|24|0.0057265627906977|0.074774237209302|20400|2007-10-21|-0.89762|2009-03-15|8.47581|2012-07-22
2025-04-13 21:48:27|WEEKLY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|-3234.4527558194|9|205.23425193981|0.1923|-1|1|0.19227|2697|0.13331|37|0.13331449641784|37|35.91|0.00113|0.06679|0.054127354505916|0.11415513547955|335.98891834051|826.0723359295|1019.6597353497|0.672|0.431|0.17022|58|25|0.0019449880439981|0.054306843615495|6350|2021-01-17|-0.20803|1987-10-25|0.23636|1990-04-15
2025-04-13 21:48:30|WEEKLY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4348.6233043585|2|384.04110145283||0|0|0.01068|3242|-0.04321|21|-0.043211678832117|21|35.91|0.12785|0.18364|0.21032691682674|0.33150994162989|934.80307261176|753.81547652203|302.99065420561|0.656|0.375|0.17063|32|16|0.0022174260869565|0.0601668|10300|2006-04-23|-0.24848|2003-04-06|0.3348|2003-10-05
2025-04-13 21:48:31|WEEKLY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3504.5954251886|8|177.19847506288|0.0396|-1|1|0.03961|2934|-0.08092|32|-0.080921968364281|32|39.69|0.01111|0.10521|0.062490020527212|0.094179184344385|177.57708189845|243.73266229203|34.428135488728|0.593|0.407|0.17694|54|20|0.00079498139534884|0.061330562790698|45564.30078125|1984-10-28|-0.48546|2014-01-19|0.50909|1992-03-01
2025-04-13 21:48:32|WEEKLY|04628|1034504|/equities/money-forward|TOPIX500|-4907.2700639719|21|407.75668799062||0|0|0.07206|4018|-0.27544|8|-0.27543507362784|8|26.57|-0.08934|0.00419|-0.011903788485293|0.10208314413878|34.532644778156|113.01767425861|260.48622366289|0.786|0.5|0.30689|14|7|0.0054026020408163|0.10964283163265|9190|2021-09-12|-0.22562|2018-03-25|0.22846|2018-03-04
2025-04-13 21:48:32|WEEKLY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|2185.7133599602|57|229.65739281074|0.7911|1|2|0.7493|2805|-0.21875|20|-0.21875|20|31.03|0.31217|0.42519|0.015867893842181|0.068957063694018|70.947882735586|133.3074361651|4106.8812220614|0.483|0.379|0.26451|29|8|0.0062433054393305|0.091887238493724|3470|2021-02-28|-0.50074|2016-08-28|0.3595|2008-06-01
2025-04-13 21:48:33|WEEKLY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|-2713.807936336|8|93.519312111998||0|0|-0.00831|2486.5|0.20249|49|0.20248862535374|49|38.27|0.02614|0.06955|0.032968362480488|0.067042017915847|111.0828275705|182.06580933755|384.13410271765|0.661|0.393|0.14622|56|29|0.0015318372093023|0.056237995348837|3635|2017-06-18|-0.2012|1992-04-05|0.28926|1998-01-18
2025-04-13 21:48:35|WEEKLY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|2766.4365059935|5|154.95714338177|0.0103|1|1|0.01027|3149|0.22435|99|0.2243498283893|99|36.37|-0.04195|0.02389|-0.019692673199621|0.0077594499877358|50.203296677051|96.300550255285|170.32669390051|0.39|0.288|0.17345|59|14|0.0011693488372093|0.056466502325581|5750|1989-11-26|-0.51163|2019-01-20|0.29966|2000-07-09
2025-04-13 21:48:36|WEEKLY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3539.781173391|37|258.26039113032|0.0642|-1|1|0.06417|2873|1.415|133|1.4149953606674|133|42.55|0.08626|0.14598|0.2277822604606|0.34516800049214|257.56119983401|295.77664913672|73.290816326531|0.35|0.25|0.16988|20|6|0.0011941262683202|0.060266471251409|4500|2008-05-11|-0.66646|2019-02-03|0.25008|2024-02-18
2025-04-13 21:48:37|WEEKLY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|-2548.6960619757|37|187.14868732524||0|0|0.33227|1995.5|-0.12295|4|-0.12295367953622|4|30.96|0.04277|0.11257|0.085865534671581|0.12092750876145|319.1157732856|398.49452779036|368.30934753777|0.618|0.426|0.18331|68|25|0.0021748995796357|0.063289117234937|8400|2000-01-02|-0.69224|2019-03-17|0.22198|2003-07-06
2025-04-13 21:48:38|WEEKLY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2493.9805644598|9|163.2435214866|0.1396|-1|1|0.13959|2052.5|-0.13737|7|-0.13737002305484|7|39.79|0.03416|0.10002|0.11325344238431|0.22695746441472|217.54391365451|488.42512404081|452.09251101322|0.571|0.393|0.22568|28|10|0.0026201336898396|0.071079420677362|5610|2021-04-11|-0.24293|2008-12-07|0.25672|2018-11-04
2025-04-13 21:48:39|WEEKLY|04635|952678|/equities/nagase-co-ltd|TOPIX500|-2756.6367564652|13|138.5455854884||0|0|0.18267|2362.5|-0.09398|19|0.14987605193874|63|36.86|0.02433|0.07131|0.06771032359775|0.10957618488768|402.07478888154|518.60503604885|512.69532608179|0.534|0.362|0.17181|58|22|0.0017342139534884|0.058711293023256|3372|2024-11-10|-0.21304|1990-09-30|0.41701|1992-08-30
2025-04-13 21:48:41|WEEKLY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-1844.4188185201|52|68.451945779391||0|0|0.13984|1753|0.04317|86|0.043165172337442|86|40.35|0.0225|0.05764|0.038894251408682|0.090036625418832|198.99185852403|401.16524074729|188.77881176918|0.577|0.365|0.12266|52|21|0.00077885993485342|0.041252843182876|8009.7001953125|1989-11-12|-0.16532|1986-10-26|0.20597|1987-03-01
2025-04-13 21:48:42|WEEKLY|04637|952895|/equities/nankai-electric-railway|TOPIX500|2295.0535241791|11|116.12054847165|-0.0742|1|1|-0.07423|2382|-0.07307|36|-0.092487779980321|25|30.31|-0.05287|-0.01556|-0.038966375959492|-0.016600349071491|48.660985414982|77.794449546401|121.84143222506|0.517|0.345|0.13757|29|9|0.00068278965129359|0.041560044994376|3620|2016-02-07|-0.13977|2020-08-02|0.17236|2020-03-22
2025-04-13 21:48:43|WEEKLY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-6586.7676013344|6|1241.3392004448||0|0|0.02716|2954.5|-0.78732|23|-0.78732492997199|23|33.52|0.01273|0.09315|0.053187000520353|0.061290519518882|80.876172958261|83.183358544699|21.381221564602|0.547|0.406|0.19728|64|20|0.00082421395348837|0.064710251162791|34500|2000-07-09|-0.79004|2025-03-09|0.32975|2003-07-06
2025-04-13 21:48:44|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
2025-04-13 21:48:45|WEEKLY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-2443.5989005171|36|168.78925454309|0.2167|-1|1|0.21669|2093|-0.12822|5|-0.12822185970636|5|29.95|-0.04679|0.03388|-0.057272108615234|-0.036090406526193|31.195079567034|61.115971407996|380.54545454546|0.636|0.409|0.26304|22|13|0.0035909510086455|0.078463213256484|3740|2021-04-11|-0.27675|2019-08-11|0.21257|2017-08-20
2025-04-13 21:48:47|WEEKLY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1958.178558361|37|104.80951945367|0.1041|-1|1|0.10413|1669|-0.03371|23|-0.033713692946058|23|35.23|0.02563|0.07564|0.06231610368625|0.086932316367754|294.7366979961|318.96651621575|280.7873370539|0.567|0.4|0.17554|60|25|0.0015098930232558|0.059991706976744|4220|2007-11-11|-0.24558|2008-10-12|0.27038|2020-03-29
2025-04-13 21:48:48|WEEKLY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|-5004.4865766631|7|315.82885888769|0.0387|-1|1|0.03871|4222|-0.08728|16|-0.087281795511222|16|28.97|-0.00959|0.05747|0.0064143484566086|0.033174846775305|57.558903143103|135.48347762088|554.14094562432|0.595|0.419|0.1773|74|24|0.0019295255813953|0.062561088372093|5362|2024-04-14|-0.2786|1987-10-25|0.30156|1999-12-12
2025-04-13 21:48:49|WEEKLY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4476.9940519208|3|214.77160598138|0.0065|1|1|0.00652|5096|-0.15193|24|-0.15192990660525|24|32.06|-0.04068|0.02684|0.0097881316322658|0.036232776601432|64.541666904404|156.96252497199|651.8291224826|0.642|0.448|0.15105|67|28|0.0016185720930233|0.050343293023256|7320|2017-06-18|-0.36774|2002-08-11|0.32559|2020-03-29
2025-04-13 21:48:50|WEEKLY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|-1772.4670166505|6|125.15567221683|0.1412|-1|1|0.14123|1429|-0.10441|23|-0.10441334768568|23|30.64|-0.02727|0.04387|0.019931956991833|0.078361521626685|59.629893089605|358.45440092397|535.20599250936|0.671|0.414|0.20394|70|31|0.0020705488372093|0.06831168372093|2094|2025-01-26|-0.22117|1999-11-14|0.43529|1998-11-15
2025-04-13 21:48:51|WEEKLY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|-2531.6129120286|10|242.33387360858||0|0|0.49062|1846.5|-0.09648|24|-0.096478190508062|24|36.91|-0.01215|0.04378|0.0077051004343067|0.047653042228592|30.835807973514|104.48357444013|387.75723491524|0.655|0.431|0.17246|58|31|0.0015426046511628|0.057473627906977|4554|2024-09-15|-0.49104|2025-03-09|0.22553|1998-01-18
2025-04-13 21:48:54|WEEKLY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-2687.8388556069|37|223.9462852023||0|0|0.66685|2087.5|-0.02155|19|-0.021549031855091|19|35.5|0.07079|0.15291|0.12814785338226|0.17365054889913|278.32995699389|240.01827615299|297.15302491103|0.5|0.342|0.20224|38|14|0.0022710685920578|0.066308447653429|15175|2021-02-21|-0.51808|2024-09-08|0.28457|1999-11-28
2025-04-13 21:48:55|WEEKLY|04647|946266|/equities/nifco-inc|TOPIX500|-3857.3377825353|72|192.42922851891||0|0|0.09013|3271|0.00307|39|0.003066168936942|39|35.84|-0.0078|0.04938|0.037828308347888|0.056255484458934|174.79056882035|233.70735792529|353.39240344398|0.534|0.379|0.18781|58|19|0.0015415906976744|0.060474381395349|4442|2023-09-10|-0.2539|2008-10-12|0.29289|1992-08-30
2025-04-13 21:48:56|WEEKLY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-2178.9588156943|42|135.2362718981||0|0|0.23257|1783.5|0.18449|76|0.18449415433214|76|34|-0.03054|0.04279|0.06276413187171|0.11580472148684|206.09258520283|437.60660967639|392.40924092409|0.532|0.355|0.20394|62|22|0.0018698743601675|0.063578953001396|4921|2024-06-09|-0.49599|2024-06-30|0.31997|1990-04-01
2025-04-13 21:48:57|WEEKLY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-664.49203649252|50|46.314006060659||0|0|0.25973|564.9|-0.09992|13|-0.099920619859533|13|30.5|-0.07031|0.04658|0.11099886623334|0.17851210489221|189.07303359663|279.7570939383|332.68552076638|0.567|0.4|0.2758|30|8|0.0034507157676349|0.084061130705394|3785|2020-12-06|-0.49385|2016-08-28|0.30603|2007-01-28
2025-04-13 21:48:57|WEEKLY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4198.4737802345|33|266.21279251132|-0.0629|1|1|-0.06286|4413|0.15084|79|0.15084485407066|79|35.9|-0.00066|0.0838|0.07198276424158|0.12602604516951|183.4212937707|549.02467875998|495.84269662921|0.627|0.441|0.22802|59|24|0.0023747348837209|0.072656074418605|4998|2024-10-13|-0.34389|1990-04-08|0.43373|1999-03-28
2025-04-13 21:48:59|WEEKLY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|2412.4568111763|43|122.6166609824|0.7757|1|2|0.6528|2920.5|-0.16904|27|0.36232537178909|75|39.72|0.01509|0.0722|0.010519315625771|0.069090761340428|94.588706732012|275.50900724868|907.26935550647|0.547|0.34|0.14896|53|19|0.0018665626455519|0.051097908709827|3440|2018-01-07|-0.49669|2019-07-28|0.25|1990-09-02
2025-04-13 21:49:00|WEEKLY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1687.6788825644|10|112.05962752147|0.0748|-1|1|0.07485|1421.5|-0.12674|17|-0.12674055129298|17|30.59|0.02906|0.09265|0.020646599206157|0.034664904053121|72.478794701992|101.31950750706|212.16417910448|0.514|0.343|0.20881|70|25|0.0017912651162791|0.072964711627907|4430|2000-04-16|-0.22989|1997-11-02|0.23364|2001-01-21
2025-04-13 21:49:01|WEEKLY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|9762.3575055276|20|796.12068747146|0.1396|1|1|0.13961|10040|-0.13099|9|0.34439041333796|47|27.28|0.05709|0.13766|0.11058684383016|0.22354155974662|394.23295881972|3037.096260913|6125.6866222588|0.579|0.368|0.17176|76|26|0.0033968929254302|0.063249665391969|11800|2025-02-23|-0.29191|1984-06-24|0.70744|2016-07-17
2025-04-13 21:49:02|WEEKLY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|-3629.1659484284|36|170.63864947614|0.0624|-1|1|0.06239|3171|0.28203|63|0.28203184230478|63|35.25|0.02114|0.0903|0.059392218271314|0.096213770297348|245.24053913049|392.60783495965|143.3155500336|0.567|0.383|0.22643|60|25|0.0015307488372093|0.069567809302326|11750|2007-07-22|-0.22921|2018-02-11|0.32654|2002-03-03
2025-04-13 21:49:03|WEEKLY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3146.1314448211|19|224.29381494035||0|0|0.00701|2548|-0.66886|8|-0.66886084469569|8|36.76|-0.0125|0.04334|0.00350467689063|0.042082924461147|35.077089582179|100.84281312493|82.789097066783|0.638|0.397|0.1833|58|28|0.0010680976744186|0.059382706976744|19000|1989-12-10|-0.67065|2024-12-08|0.26316|2000-01-16
2025-04-13 21:49:05|WEEKLY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1243.5369857982|10|64.515013834493|-0.0437|1|2|-0.08693|1281.5|-0.0413|116|-0.041295546558704|116|35.1|-0.04251|0.01484|0.0046703737134569|0.03330761784871|69.296874664726|149.29833663517|249.51325173604|0.557|0.361|0.17205|61|24|0.0013607813953488|0.05877431627907|1899|2017-11-12|-0.35188|2008-10-12|0.57447|1987-05-31
2025-04-13 21:49:06|WEEKLY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1585.5124902382|37|85.004163412727||0|0|0.13767|1378|-0.15964|16|0.047129382652068|9|30.8|0.42414|0.51206|0.0016968103718423|0.050063658465987|93.77796663097|135.35072356872|1940.8450704225|0.45|0.35|0.17042|20|3|0.015504325153374|0.056576717791411|3530|2017-10-15|-0.16185|2020-03-15|8.86486|2016-09-04
2025-04-13 21:49:07|WEEKLY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|977.3083256395|29|78.520074428195|-0.0272|1|1|-0.02722|1036.5|-0.12751|9|-0.19092465753425|10|35.97|-0.01904|0.05571|0.035232608159727|0.056782236628837|52.303778358363|78.106609323046|336.08950081494|0.644|0.373|0.22171|59|33|0.0020647720930233|0.066088395348837|4860|2015-03-15|-0.78708|2016-09-25|0.3|1994-01-16
2025-04-13 21:49:08|WEEKLY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|912.09346107717|9|58.928429056181|0.0278|1|2|-0.0198|990|0.14157|51|0.14157135247658|51|41.2|-0.02337|0.0173|-0.00044901660185259|-0.022045838642786|87.579504131054|86.267275608338|82.089552238806|0.667|0.333|0.16407|15|8|0.00043674121405751|0.05152303514377|2366|2017-11-12|-0.20594|2024-02-18|0.21247|2013-04-28
2025-04-13 21:49:09|WEEKLY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|-4131.3809675836|2|235.96032252787||0|0|0.02226|3426|-0.10136|26|-0.10136052937624|26|21.6|-0.01752|0.0511|0.04630342116867|0.10554412303604|94.740567391757|414.55317211472|282.64995206718|0.57|0.366|0.14641|93|29|0.0017191393034826|0.049743990049751|10360|2020-01-26|-0.22905|1997-10-05|0.49135|1984-08-12
2025-04-13 21:49:10|WEEKLY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|-1844.5438074941|2|77.514602498018||0|0|0.01823|1616|0.13322|56|0.13321858864028|56|32.56|-0.02912|0.02384|-0.0035380670358089|0.038879006639722|39.653896108174|172.26265199192|121.07590163476|0.667|0.409|0.18475|66|33|0.0014244930232558|0.061472493023256|12300|1989-10-22|-0.74834|2019-03-03|0.35714|1990-09-02
2025-04-13 21:49:11|WEEKLY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|-3396.6270640445|2|184.37568801482||0|0|0.00119|2947|-0.14155|4|-0.14154786150713|4|31.6|-0.08818|0.19278|0.23830731795927|0.34307987092869|272.77823276097|367.29937343898|165.56179775281|0.588|0.412|0.2078|68|30|0.0050764697674419|0.062877120930232|9840|1989-02-26|-0.89863|2009-06-07|9.0678|2010-07-25
2025-04-13 21:49:12|WEEKLY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|-934.12262767032|43|39.037965921697||0|0|0.00202|841.2|0.47669|61|0.47668781420381|61|42.16|0.0411|0.09998|0.021105782825191|0.063413772301742|67.890836791523|159.7123836762|288.37846314864|0.54|0.42|0.18973|50|18|0.001546176744186|0.06250603255814|1070|1990-01-07|-0.32454|2008-10-12|0.3766|2015-12-27
2025-04-13 21:49:13|WEEKLY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-155.22649722118|52|4.7979502344687|0.1286|-1|1|0.12865|146.3|0.66534|177|0.66534412224466|177|42.13|-0.02046|0.04573|0.029230300725928|0.078798100978968|114.24552970934|245.33060816968|84.811595972034|0.543|0.391|0.15195|46|15|0.00064050276520865|0.0509237355455|311.79998779297|1987-04-26|-0.21589|2008-10-12|0.2887|1990-10-28
2025-04-13 21:49:14|WEEKLY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|2637.3785373244|40|174.8027949224||0|0|0.27022|3133|-0.19414|8|0.86675504215743|64|33.49|-0.00959|0.0617|0.07533874029127|0.13065337492675|308.64075930535|675.42312772726|1017.2077922078|0.683|0.444|0.1765|63|23|0.0021918613308516|0.06025033969288|9350|2000-02-20|-0.23406|2008-10-12|0.35|2000-04-02
2025-04-13 21:49:16|WEEKLY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|-5385.9744224446|2|313.65814081487|-0.0121|-1|1|-0.0121|4600|-0.07865|46|-0.078653963105615|46|33.58|0.02421|0.08456|0.011138281282171|0.012914472793068|73.839067793535|87.757457734247|595.62347179956|0.547|0.375|0.20099|64|29|0.0019815255813953|0.065143697674419|5543|2024-10-06|-0.24477|2021-10-03|0.32143|2021-08-08
2025-04-13 21:49:17|WEEKLY|04667|946274|/equities/nipro-corp|TOPIX500|-1446.8992698556|8|54.383089951878||0|0|0.01487|1292|-0.16875|20|-0.090026478375993|17|32.56|0.01639|0.07595|0.089008425247151|0.16578453143128|241.28244485231|478.31845328319|250.87378640777|0.422|0.311|0.14599|45|15|0.0013380027173913|0.046485|1752|2017-05-14|-0.17496|2013-06-09|0.295|2013-05-12
2025-04-13 21:49:18|WEEKLY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-2318.3124435665|79|98.354147855502|0.1293|-1|1|0.12927|2105|-0.08097|9|-0.080973199011595|9|41.44|0.01156|0.04549|0.033910684301942|0.057074584523313|131.31199231867|140.29413242873|300.67134315185|0.46|0.22|0.13549|50|18|0.0010341581395349|0.04388428372093|5131.7998046875|1989-12-03|-0.19076|1992-04-05|0.33269|2020-03-22
2025-04-13 21:49:20|WEEKLY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|-5263.0368919473|2|258.66106758419||0|0|-0.0722|4856|-0.13026|7|-0.079646029811182|4|33.58|0.01899|0.07185|0.01286525742159|0.083944923111714|34.562407365965|192.98109465783|380.02815890119|0.578|0.359|0.18695|64|27|0.0018666186046512|0.063530134883721|9700|1989-04-16|-0.36449|2009-01-25|0.39333|1985-07-14
2025-04-13 21:49:20|WEEKLY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4728.2075707586|13|237.23585691953|0.1355|-1|1|0.13548|4001|-0.14676|9|-0.14675516224189|9|35.63|0.0232|0.08104|0.11033555908451|0.16632466749249|605.82236886429|737.14122392291|1730.5363550224|0.567|0.383|0.19805|60|23|0.0025902279069767|0.065733823255814|7670|2022-06-12|-0.36194|2008-10-12|0.61331|2008-11-02
2025-04-13 21:49:22|WEEKLY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-457.42287330797|2|43.124290085404|0.0676|-1|1|0.06764|318.4|-0.26808|14|-0.26807641657928|14|33.58|-0.01662|0.0366|0.033473790859091|0.056821357028859|138.1689082978|229.95717240362|46.084150797151|0.5|0.359|0.17611|64|20|0.00073685581395349|0.061681227906977|1700|1989-06-04|-0.31433|2001-09-23|0.24543|2024-12-22
2025-04-13 21:49:23|WEEKLY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1856.9417755467|48|63.428006712774||0|0|0.03747|1772.5|-0.16713|9|-0.16713404374649|9|42.06|-0.04105|0.01578|-0.02302858762363|0.010314477006733|27.708472717938|81.101020045315|703.37301587301|0.62|0.42|0.16827|50|23|0.001633511627907|0.05347568372093|2677|2019-05-26|-0.28299|2008-10-12|0.34994|1987-04-26
2025-04-13 21:49:25|WEEKLY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-925.01808335237|48|47.772690381779|0.2813|-1|1|0.2813|808.9|-0.08197|15|-0.081973898858075|15|33.92|-0.01837|0.03716|-0.0059612794319016|0.053489659064192|32.710727489301|153.5113514225|164.3103888831|0.548|0.339|0.18908|62|25|0.0013525534883721|0.064725990697674|1920|1990-01-14|-0.26642|2000-04-23|0.27187|1987-04-05
2025-04-13 21:49:26|WEEKLY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3466.652469284|61|163.80082309467|0.2964|-1|1|0.29638|3053|-0.0052|28|-0.0051953053283001|28|32.66|-0.03777|0.01676|-0.011302816550836|0.017707318915456|42.731476064993|113.51552719634|915.99163270789|0.594|0.422|0.15363|64|27|0.0017338186046512|0.049387855813953|5224.990234375|2023-12-10|-0.19612|1990-09-30|0.4012|1987-03-15
2025-04-13 21:49:27|WEEKLY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|-17482.431448916|23|1154.3314912074||0|0|0.07478|16270|-0.13325|11|-0.13324896285977|11|31.89|-0.01296|0.04035|0.020232617248368|0.07129393649014|104.52367605757|215.71748142971|1658.1736442709|0.556|0.417|0.17502|36|14|0.0031399316239316|0.057287393162393|24420|2024-03-31|-0.14867|2008-10-12|0.18109|2022-11-13
2025-04-13 21:49:29|WEEKLY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|-3235.2991337457|48|262.68304458189|0.7974|-1|1|0.79738|2476|-0.18474|14|0.08013698630137|30|37.55|0.0552|0.11585|0.11429166907406|0.20792804552841|2548.1700472452|3342.9398634601|143.12138728324|0.732|0.393|0.20049|56|28|0.0018086465116279|0.067746562790698|14750|2024-04-14|-0.81337|2024-09-08|0.38519|1987-04-12
2025-04-13 21:49:30|WEEKLY|04677|952080|/equities/nof-corp|TOPIX500|-2288.6956217573|17|137.56520725242|0.0961|-1|1|0.09608|1961.5|-0.07363|13|-0.07362783959467|13|36.79|-0.00224|0.05174|0.05449475547691|0.095519455301771|177.2252999625|364.46144936496|426.69130909586|0.569|0.414|0.1939|58|25|0.001963888372093|0.064285213953488|4035|2018-08-05|-0.65818|2019-02-03|0.38014|2009-02-01
2025-04-13 21:49:31|WEEKLY|04678|946241|/equities/nok-corp|TOPIX500|-2320.2211153238|2|143.90703844126||0|0|0.03437|1882.5|0.49044|125|0.49044342507645|125|38.38|0.09573|0.16475|0.22074790210638|0.37188772089975|3801.8849669091|4029.3699687213|427.84090909091|0.589|0.339|0.20449|56|26|0.0021624139534884|0.070638041860465|4550|2003-11-09|-0.26282|1990-03-25|0.32598|2003-07-20
2025-04-13 21:49:32|WEEKLY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-964.59935953131|2|73.699786510436||0|0|0.06092|763|-0.13709|10|-0.13708715485454|10|29.85|0.03014|0.09408|0.10272243539634|0.12263647753501|1183.5643062644|866.59590758096|115.08295625943|0.583|0.431|0.19719|72|22|0.0014370790697674|0.067685227906977|5815.5|1987-04-26|-0.25087|2008-11-23|0.30565|2013-04-14
2025-04-13 21:49:33|WEEKLY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-1800.0869338378|6|323.37897387692||0|0|-0.01956|870.3|-0.13943|30|0.16608156147823|66|34.29|-0.04756|0.02943|-0.0016034502422808|0.022816248716584|77.220740695608|106.9303962403|20.770882763555|0.607|0.357|0.19931|28|12|0.00048717098445596|0.066154849740933|4594|2024-05-12|-0.80028|2025-03-09|0.23058|2008-09-14
2025-04-13 21:49:35|WEEKLY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|4522.4967801926|11|336.95630020217|-0.0189|1|1|-0.01889|5193|-0.17805|13|-0.013276779629437|17|30.9|-0.009|0.04707|0.0029053373597006|-0.0013091138031687|80.168906845321|88.784872684942|215.92515592516|0.513|0.359|0.17092|39|13|0.0019387325102881|0.061495786008231|5565|2025-02-02|-0.66612|2014-04-20|0.25366|2020-03-22
2025-04-13 21:49:36|WEEKLY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-663.93319689225|48|32.011067665256|0.2483|-1|1|0.24833|584.8|-0.10657|8|-0.10656865996079|8|30.93|-0.00248|0.0632|0.053795908102815|0.089916613530332|234.37014777766|455.26560870406|100.65404264939|0.471|0.368|0.19911|68|18|0.0013274279069767|0.068579902325582|2120|2015-06-07|-0.27186|2008-10-12|0.32258|1998-01-25
2025-04-13 21:49:37|WEEKLY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-248.80819703528|37|14.452733362347|0.2404|-1|1|0.24038|209.2|-0.08604|22|-0.086035031925738|22|33.03|-0.02227|0.02943|-0.064266904612354|-0.030324090133005|3.672748748854|36.803007118359|43.931119610575|0.563|0.328|0.21147|64|26|0.00096521860465116|0.0711088|1163.5999755859|1989-10-15|-0.258|2008-10-12|0.21951|2013-05-19
2025-04-13 21:49:38|WEEKLY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3076.8579280259|2|201.36930934197||0|0|-0.01156|2538|0.01617|27|0.016166737078335|27|30|0.01561|0.08027|0.073646841174019|0.19829769056179|169.26381832849|906.43667759849|887.41258741259|0.596|0.365|0.17637|52|19|0.0026491415759129|0.064328526585522|5460|1999-11-28|-0.35927|2008-10-12|0.32867|1999-03-21
2025-04-13 21:49:39|WEEKLY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1854.1950425379|62|114.75620630763|0.4534|1|1|0.45343|2021|-0.14822|8|0.21830985915493|57|39.42|-0.00036|0.05275|0.059255500586771|0.097073193737937|176.81913221138|274.07070887118|909.5409665873|0.566|0.358|0.20385|53|26|0.0021820837209302|0.065044953488372|2204|2025-02-16|-0.2963|2008-10-12|0.24766|1998-01-25
2025-04-13 21:49:41|WEEKLY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-4870.8227868994|8|199.53215246284|-0.0275|-1|1|-0.02753|4553|-0.03667|28|-0.036670799322533|28|40.15|0.03283|0.15505|0.17387019511688|0.34456186261495|32.469218094615|221.04679343521|598.21313178927|0.5|0.353|0.21991|34|16|0.0032833381924198|0.066639074344023|13720|2019-06-02|-0.79881|2019-07-28|0.39868|1999-10-03
2025-04-13 21:49:42|WEEKLY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1597.9296121905|17|68.725296620589||0|0|-0.09383|1550.5|-0.14311|16|-0.14311441056362|16|31.38|-0.04203|0.00439|-0.018162509040943|0.022549335626667|23.162425414935|103.97074046122|408.13372595696|0.544|0.382|0.14941|68|28|0.0012680279069767|0.047989753488372|3717.1000976562|1989-10-29|-0.20659|2008-10-12|0.25161|2020-03-22
2025-04-13 21:49:43|WEEKLY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|574.2997506977|18|26.512568288182|-0.0399|1|1|-0.03995|596|-0.10345|18|-0.083408563659356|20|36.15|-0.04246|0.01597|0.0042601269792957|0.02641340703659|51.31880086312|97.615187312187|136.29087963345|0.559|0.339|0.18332|59|24|0.0010281813953488|0.057950934883721|2160|1989-04-16|-0.19461|1998-01-11|0.22588|2020-03-22
2025-04-13 21:49:43|WEEKLY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|-3643.8135664542|37|281.43785548474||0|0|0.54304|3010|0.1885|32|0.18849728426023|32|33.03|0.03593|0.11103|0.069791216078144|0.11886414995475|264.52375054175|480.6419869614|71.566134950636|0.578|0.406|0.22308|64|21|0.0014666930232558|0.075365493023256|10825|2007-07-22|-0.53587|2024-09-08|0.30205|2020-03-29
2025-04-13 21:49:44|WEEKLY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2142.9570677105|20|162.31902257015|0.2394|-1|1|0.23941|1795|0.03102|29|0.031017911751857|29|33.3|-0.02813|0.04157|-0.017612899776405|0.048224565856514|13.291240301894|90.751539381069|767.75020383666|0.531|0.359|0.20264|64|27|0.0023982651162791|0.066703265116279|3198|2022-09-18|-0.58855|2011-11-13|0.77209|2011-11-27
2025-04-13 21:49:46|WEEKLY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4892.2015554658|22|329.56718515527||0|0|0.22405|4000|-0.17181|7|-0.171810419645|7|33.09|0.01305|0.07579|-0.025704782809879|0.010442203034345|28.104996873454|92.894537150718|214.25892911729|0.438|0.297|0.18101|64|19|0.0015536792893876|0.062862178588125|12115|2021-12-19|-0.27489|1998-08-30|0.2398|1987-10-04
2025-04-13 21:49:47|WEEKLY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-1735.5763945375|71|86.415223856829|0.3619|-1|1|0.36189|1627.5|0.10796|56|0.19632419489563|35|24.67|-0.01737|0.0552|0.048126095386705|0.10120037774885|288.14335461447|950.17772542467|298.51429999271|0.561|0.39|0.14067|82|22|0.0014840133779264|0.046155781175346|5880|2016-04-17|-0.23883|2008-10-12|0.32967|1990-04-15
2025-04-13 21:49:48|WEEKLY|04693|951943|/equities/open-house-co-ltd|TOPIX500|5052.716629804|41|319.11650995293|0.203|1|2|0.15729|5989|-0.08513|46|-0.18305084745763|5|26.76|-0.06512|0.04468|0.035878255750741|0.15371373481274|61.161090535082|135.87025840022|533.54120267261|0.524|0.333|0.21679|21|8|0.0048613953488372|0.073791478405316|7440|2021-11-07|-0.5136|2014-07-27|0.36399|2015-02-22
2025-04-13 21:49:49|WEEKLY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|13643.889756276|74|858.47476580545|0.4181|1|1|0.4181|16060|0.1451|23|0.14509748850238|23|34.92|0.09109|0.14391|0.2714941815079|0.32884482992919|1200.4115188302|860.12522960794|238.90987375233|0.486|0.351|0.1895|37|15|0.00212136996337|0.064281106227106|70000|2000-03-26|-0.2992|2008-10-12|0.39189|2000-08-13
2025-04-13 21:49:50|WEEKLY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-3434.1391567174|57|202.29174701523|0.3645|-1|1|0.36453|3103|-0.08524|9|-0.085235962670122|9|33.83|-0.01338|0.08328|0.028810327985108|0.076674758306593|60.66851969824|123.09908783726|149.5421686747|0.571|0.405|0.14483|42|16|0.0014481381178064|0.046083540961408|11300|2018-01-21|-0.79835|2018-01-28|0.25321|1999-10-10
2025-04-13 21:49:51|WEEKLY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|-3219.1920488848|37|167.31401629493||0|0|0.15986|2672.5|0.29683|59|0.29682651843578|59|42.28|0.11503|0.20285|0.27517100597955|0.41573026510273|8212.7182037557|9411.1329032854|1334.2486067309|0.58|0.38|0.20534|50|19|0.0027860046511628|0.068881158139535|3815|2006-04-09|-0.41614|2008-11-23|0.43961|2009-03-22
2025-04-13 21:49:52|WEEKLY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3030.3801790726|85|186.78790807557|0.4503|1|2|0.41702|3330|-0.08046|45|0.067375663723957|36|36.25|-0.04257|0.01026|0.0081449751232906|0.043703581545584|90.122663157549|176.95622672644|453.24621541746|0.526|0.333|0.1524|57|19|0.0013732093023256|0.051104562790698|4609.5|1989-05-14|-0.21024|2008-10-12|0.26697|1993-04-04
2025-04-13 21:49:53|WEEKLY|04698|946191|/equities/osg-corp|TOPIX500|-1749.7476858527|45|78.415895284247|0.1763|-1|1|0.1763|1546.5|-0.11947|11|-0.062114010551496|59|29.65|-0.01637|0.04118|0.019824909323412|0.080879796286058|54.236711539082|203.44054029689|346.8266474924|0.507|0.31|0.18527|71|26|0.0017658818054909|0.061836914844113|2949|2018-01-28|-0.19553|2020-04-05|0.34105|2020-03-29
2025-04-13 21:49:55|WEEKLY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-3476.1523252372|6|152.71744174574|0.0849|-1|1|0.08491|2990.5|-0.02039|29|-0.020388075793589|29|42.83|0.1288|0.18528|0.18482992525874|0.27840030615681|563.8626481976|547.89170609026|257.42447496734|0.6|0.367|0.2086|30|13|0.0021127519379845|0.066531527131783|5450|2018-04-01|-0.50292|2019-01-27|0.32612|2001-02-11
2025-04-13 21:49:56|WEEKLY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|-8484.621267497|14|486.54042249899|0.1661|-1|1|0.16607|6724|0.42205|59|0.42204585537919|59|28.19|-0.01427|0.01388|0.016353095014466|0.092319683770146|103.2035296677|194.81656191764|339.59595959596|0.577|0.346|0.14748|26|13|0.0022122922252011|0.045859436997319|9669|2024-11-10|-0.1272|2020-03-15|0.22689|2020-03-29
2025-04-13 21:49:58|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
2025-04-13 21:49:59|WEEKLY|04702|952776|/equities/paltac-corp|TOPIX500|-4293.2187616132|46|203.90625387106||0|0|0.09411|3735|-0.05412|36|-0.054122621564482|36|52.86|0.07577|0.12953|0.14565912016907|0.21519174977346|156.95662884157|167.9269004861|284.83183565332|0.5|0.357|0.18627|14|6|0.002117847133758|0.057625222929936|6700|2018-08-05|-0.19695|2011-03-20|0.29861|2020-03-22
2025-04-13 21:50:00|WEEKLY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3694.0092177586|160|239.96771804416||0|0|1.22366|4305|-0.14435|22|0.47497704663341|134|39.97|0.09563|0.22714|0.35882102057583|0.5999555544368|565.96312899578|680.96571466024|1787.790675017|0.484|0.29|0.23461|31|10|0.0038494563662375|0.071481344778255|4416|2025-02-09|-0.75|2014-06-29|0.3359|1999-07-04
2025-04-13 21:50:01|WEEKLY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1892.9062492102|1|137.3854164034||1|0|0|1488.5|0.14588|27|0.14588144726713|27|35.83|0.01422|0.06431|0.02167499400185|-0.0028943818150404|121.77801471201|69.174804998586|86.393028812432|0.533|0.333|0.18306|60|23|0.00090632093023256|0.058613079069768|3320|2000-03-05|-0.23019|1987-10-25|0.24|1986-08-24
2025-04-13 21:50:02|WEEKLY|04705|946160|/equities/park24-co-ltd|TOPIX500|1897.782248273|33|129.73744470519|0.1147|1|2|0.09457|1904|0.04554|60|0.054636032724898|23|43.33|0.2268|0.29321|0.10450202250339|0.072639474306451|264.78126701171|125.23178825596|632.97874909173|0.455|0.273|0.21388|33|12|0.0028134815321477|0.070434186046512|3655|2016-07-24|-0.23077|2008-10-12|0.48686|1998-01-11
2025-04-13 21:50:05|WEEKLY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|627.09556332126|6|40.534199123962|0.0004|1|1|0.00042|708.5|0.1274|67|0.17051815528571|27|30.21|-0.00801|0.05386|0.024790737601377|0.045811074738816|71.179504673947|158.9742345238|133.67924528302|0.606|0.366|0.22198|71|36|0.0016512976744186|0.073401|3540|1989-03-26|-0.36667|2002-10-20|0.33843|1992-08-23
2025-04-13 21:50:06|WEEKLY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-2581.5899775876|34|255.19665919586|0.146|-1|1|0.146|1863|0.37715|17|0.37715204254587|17|41.64|0.02711|0.11452|0.21051422796462|0.27264251030088|291.82362363746|348.34629316669|114.56155798415|0.5|0.429|0.31798|14|4|0.0027274350649351|0.09844987012987|6540|2021-02-14|-0.358|2013-06-30|0.29254|2013-09-15
2025-04-13 21:50:07|WEEKLY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|-259.60173917748|10|12.407784926875||0|0|-0.05371|237.4|-0.08874|30|-0.088738057538501|30|60.86|0.23093|0.32079|0.66008469888378|0.66008469888378|873.74765160422|873.74765160422|129.02173581331|0.429|0.429|0.21117|14|3|0.0033324390243902|0.073709605110337|3175|2018-04-15|-0.89554|2019-01-20|0.33333|2020-03-29
2025-04-13 21:50:08|WEEKLY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|1594.1872528133|8|96.847997566378||0|0|0.02365|1710|-0.16007|15|-0.089204768651601|6|33.12|0.06712|0.14796|0.076622194694843|0.12449695718854|321.28270648119|468.39565121813|975.47060480947|0.544|0.351|0.18387|57|22|0.0025465699208443|0.060801277044855|6650|2018-10-07|-0.41727|2001-12-09|0.51954|1999-04-04
2025-04-13 21:50:09|WEEKLY|04710|952627|/equities/pilot-corp|TOPIX500|-4498.7264865651|10|199.90882885502|0.1139|-1|1|0.11394|3865|-0.14106|5|-0.141063632249|5|40.13|0.10441|0.17118|0.15528578846527|0.30570006489235|270.81244401398|354.43989712519|613.49206349206|0.5|0.267|0.19674|30|13|0.0026399587798846|0.060849093157461|7000|2018-10-07|-0.26028|2008-10-12|0.29844|2020-03-29
2025-04-13 21:50:11|WEEKLY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1386.2637656902|8|61.404207000803||0|0|-0.05305|1270.5|-0.20046|21|-0.20046388336647|21|46.25|0.07377|0.14738|0.14409187666335|0.28522947399134|173.88071281846|335.892750685|285.63400064466|0.5|0.375|0.16887|16|4|0.002230749665328|0.057845368139224|5410|2018-06-03|-0.13493|2016-02-14|0.19534|2016-02-21
2025-04-13 21:50:12|WEEKLY|04712|961975|/equities/rakus-co-ltd|TOPIX500|-2178.8438849114|14|164.65013329472|-0.1645|-1|1|-0.1645|2056.5|-0.05927|16|-0.10676794095813|19|29.56|0.01314|0.15736|0.19153766472058|0.40179279923454|144.5724113947|307.2193161172|650.3794815332|0.75|0.438|0.29503|16|9|0.0073032304526749|0.10437818930041|4775|2021-09-19|-0.51473|2016-09-18|0.37664|2016-01-31
2025-04-13 21:50:13|WEEKLY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-963.36907398062|2|70.206357993541|0.0266|-1|1|0.02665|774.4|0.28261|80|0.28260517691881|80|40.66|0.0861|0.21005|0.040281853776675|0.10283188753528|122.54804824739|263.63169802306|144.0744231468|0.625|0.406|0.24741|32|15|0.0028132795698925|0.091053955453149|2395|2015-04-12|-0.32248|2000-07-09|0.84906|2001-01-21
2025-04-13 21:50:14|WEEKLY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-9505.9788853186|7|826.99296177288||0|0|0.16318|7364|0.69771|66|0.69770646755344|66|38.57|0.10076|0.18297|0.29852926099112|0.38829777108814|421.34537020776|554.46016713307|623.17003505816|0.5|0.429|0.1847|14|4|0.0045497252747253|0.063951263736264|11895|2024-12-15|-0.23204|2020-04-05|0.21653|2020-03-29
2025-04-13 21:50:14|WEEKLY|04715|952874|/equities/relo-holdings-inc|TOPIX500|1675.1851451887|49|113.20575037251|0.167|1|2|0.06562|1794.5|-0.11015|60|-0.11015370284117|60|31.48|0.04584|0.11083|-0.036131510888847|0.049657658894899|46.252209354447|104.49842480751|1309.8540145985|0.435|0.304|0.18757|23|8|0.0043830699481865|0.063435660621762|3385|2018-01-28|-0.19388|2022-02-20|0.23815|2020-03-29
2025-04-13 21:50:16|WEEKLY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|-2330.8729908881|2|264.70766362938||0|0|-0.02114|1691|0.50521|34|0.50520747056202|34|29.76|-0.09342|0.04015|0.11042866265207|0.13484681350279|217.83670151403|241.25541643825|30.196428571429|0.395|0.316|0.27809|38|6|0.001384796819788|0.095207093639576|9780|2003-10-26|-0.27379|2020-03-15|0.6873|2013-05-19
2025-04-13 21:50:17|WEEKLY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-842.82394764982|45|42.374645147597|0.2873|-1|1|0.28729|734.8|-0.00171|13|-0.0017064484639495|13|29.87|-0.02501|0.02556|-0.02083544072462|0.021705698962536|15.482511200931|98.212705837722|190.60959475823|0.629|0.343|0.15837|70|31|0.0012853817330211|0.057180014051522|1209.5|1989-12-10|-0.23235|1998-04-05|0.28458|1998-01-25
2025-04-13 21:50:18|WEEKLY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1370.2955692166|2|129.83186047454||0|0|0.0164|1019.5|0.205|56|0.20499663484751|56|40.47|0.05679|0.13822|0.13243280297649|0.18408656454205|223.60473966751|282.33885447201|141.59722222222|0.5|0.367|0.19216|30|8|0.0017660164609054|0.068965144032922|4990|2005-12-18|-0.27025|2008-09-07|0.44444|2003-09-21
2025-04-13 21:50:19|WEEKLY|04719|952126|/equities/resorttrust-inc|TOPIX500|-1985.5657801949|6|199.35526006495||0|0|0.04598|1442|-0.41798|28|-0.41798228725452|28|51.18|0.1751|0.25569|0.27776171462043|0.39601711939786|731.58810783464|769.72132109291|498.27229800005|0.571|0.393|0.18607|28|14|0.0023760709318498|0.061816801112656|3800|2015-08-16|-0.51132|2025-03-09|0.39574|1999-10-10
2025-04-13 21:50:20|WEEKLY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-1749.1371479473|8|120.12904931575||0|0|0.07525|1425.5|0.21665|54|0.21665351223362|54|33.48|-0.03449|0.0226|0.020339790694367|0.040746653738465|80.241512939904|140.79337798494|174.5866503368|0.547|0.375|0.18921|64|26|0.001315023255814|0.063440334883721|2950|2007-07-01|-0.24338|2020-03-15|0.31562|2021-03-07
2025-04-13 21:50:22|WEEKLY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-3591.0653013679|36|164.1884337893||0|0|-0.03058|3134|0.00231|36|0.0023071852340144|36|32.05|-0.05561|0.01219|0.025328265094993|0.059547303551067|112.79806037302|191.31509637904|314.24847471778|0.515|0.303|0.1773|66|25|0.0015268790697674|0.054561269767442|11400|2015-11-29|-0.66699|2018-01-28|0.26121|1992-08-30
2025-04-13 21:50:23|WEEKLY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-1603.0585111734|84|136.8528370578||0|0|0.55287|1304.5|0.10198|67|0.10198300283286|67|34.48|0.07633|0.13235|0.15892175307873|0.20528717829239|1730.2169026949|1159.5245856908|64.505759209961|0.577|0.365|0.18895|52|20|0.0015312313432836|0.064600938166311|43900|2000-01-02|-0.75883|2019-03-10|0.32305|1990-10-28
2025-04-13 21:50:24|WEEKLY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-2627.7689846721|22|160.53069540164||0|0|0.14666|2342|0.00707|36|0.86305957941954|87|18.14|-0.01456|0.04517|0.041289886666991|0.078496392513852|294.18976852917|708.71842724781|1012.9757919176|0.481|0.346|0.10443|104|24|0.0021806498951782|0.043320791404612|4117|2023-09-17|-0.23077|1990-12-02|0.28889|1991-02-17
2025-04-13 21:50:25|WEEKLY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3434.8865681904|92|304.63263923245|1.7875|1|2|1.64311|4414|-0.26419|19|-0.088965517241379|15|35.54|0.0289|0.14089|-0.014022843299793|0.041844440768569|8.7142362781896|21.764374720962|192.55768904496|0.463|0.244|0.21729|41|15|0.0027738049095607|0.072523785529716|25200|1999-09-19|-0.89991|2014-06-29|0.23383|2003-03-30
2025-04-13 21:50:26|WEEKLY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|1895.1973327413|35|145.30504814386|0.0596|1|2|0.0309|2002|-0.2697|2|1.5634603060993|130|36.43|0.05058|0.10799|0.10325431255103|0.2605474999845|221.81020955952|907.24713325997|127.51592356688|0.596|0.319|0.18236|47|22|0.0012835509736541|0.061552273768614|2380|2025-02-09|-0.25067|1997-10-26|0.30117|1992-08-23
2025-04-13 21:50:28|WEEKLY|04726|946317|/equities/sankyu-inc|TOPIX500|5576.119217538|24|306.31281126473|0.148|1|1|0.14802|5972|-0.16997|13|0.011879049676026|37|34.87|-0.03657|0.03719|0.0068471814002303|0.080881668447944|23.284355813887|201.96675844397|517.05627705628|0.623|0.393|0.21912|61|29|0.0021422511627907|0.070271437209302|6550|2018-10-14|-0.36|2000-04-23|0.43396|1986-06-22
2025-04-13 21:50:29|WEEKLY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|5521.6197320395|41|677.30715114555|0.9984|1|1|0.99838|6173|-0.01541|14|-0.015414395215709|14|33.49|0.11443|0.218|0.20958307425132|0.30778903711843|3307.9600855448|4165.6935267628|120.40883540731|0.635|0.429|0.2243|63|27|0.0021711441860465|0.075510218604651|9040|1990-08-05|-0.66489|2019-02-03|0.58427|1992-08-30
2025-04-13 21:50:30|WEEKLY|04728|1131558|/equities/sansan-inc|TOPIX500|-2376.3745107793|2|196.62483692644||0|0|-0.0636|1940|0.17375|70|0.17374517374517|70|37.75|-0.01334|0.08669|0.39307484756962|0.39307484756962|189.25545|189.25545|138.81932021467|0.25|0.25|0.35414|8|1|0.0042318481848185|0.11236066006601|3642.5|2021-11-21|-0.26755|2022-01-30|0.31148|2020-03-22
2025-04-13 21:50:31|WEEKLY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|-1619.0738320778|17|77.357944025944||0|0|0.14924|1314|0.35364|86|0.35363716038563|86|23.51|-0.02433|0.03804|0.0051131140263559|0.064209303178492|61.095502012378|398.78969437109|1093.1780643604|0.529|0.353|0.12856|85|22|0.0021076166832175|0.044973902681231|2234|2020-01-19|-0.22415|1992-08-16|0.30315|1986-11-09
2025-04-13 21:50:32|WEEKLY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|4273.2443951368|65|321.94467412123|1.0051|1|2|0.93818|4515|-0.1789|15|0.36391129032258|70|37.93|0.05974|0.10628|0.068410059633376|0.13504824969745|271.87104508137|492.35130935668|2343.020275819|0.655|0.382|0.17842|55|26|0.0023632093023256|0.060371279069767|5165|2025-03-09|-0.25925|1990-09-30|0.26666|1990-10-07
2025-04-13 21:50:34|WEEKLY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-8587.9158655854|14|570.97626655475||0|0|-0.07195|7911|0.16939|26|0.16938678497861|26|30.53|-0.01981|0.02449|0.019933094573647|0.071075778039201|69.21836318815|315.4585013358|377.23521203597|0.686|0.429|0.17448|70|35|0.0015441488372093|0.057939627906977|11165.099609375|1987-06-07|-0.24969|2008-10-12|0.26267|2009-06-28
2025-04-13 21:50:35|WEEKLY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|1846.6146364103|87|131.89319061502|0.4634|1|2|0.34703|1862.5|0.10603|110|-0.1055562616035|10|29.27|-0.0304|0.05204|-0.01202533810281|0.053331673762183|24.367101319063|145.54909201088|116.04361370717|0.653|0.449|0.17513|49|23|0.0016141447368421|0.055396394736842|8560|2016-02-07|-0.66555|2019-08-04|0.29167|1998-11-01
2025-04-13 21:50:36|WEEKLY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|-4275.2036806756|2|306.2345602252||0|0|0.0332|3436|-0.08897|17|-0.08896935324926|17|30.15|0.1008|0.19447|0.25493571821773|0.36198399471701|613.85110164244|491.00759720764|158.5821792326|0.5|0.325|0.23199|40|12|0.0028071582435791|0.084989113504557|8480|2006-01-22|-0.24807|2003-10-26|0.56419|2003-06-15
2025-04-13 21:50:37|WEEKLY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|3301.4701767484|18|210.63440511061|0.1772|1|2|0.09799|3597|-0.17546|19|0.29818928211043|63|30.59|-0.01582|0.04894|0.0076718343272797|0.081464009805036|30.556188594206|209.57311258524|715.53608765751|0.607|0.361|0.2146|61|26|0.0024300424853956|0.069227546468401|3970|2025-03-09|-0.28791|2008-10-12|0.3964|1993-05-02
2025-04-13 21:50:38|WEEKLY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5724.4367960246|32|235.18103880737||0|0|0.07737|4973|-0.49247|1|-0.4924670433145|1|33.11|-0.01808|0.03289|0.026984190193849|0.080515776257255|77.654943562229|233.50849217252|311.1236188715|0.625|0.391|0.14945|64|27|0.0012919627906977|0.050205055813953|12640|1999-11-21|-0.49247|2024-09-08|0.19999|1984-03-18
2025-04-13 21:50:40|WEEKLY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|2538.9657141404|48|218.6850679581|0.2474|1|1|0.24742|2838.5|0.19557|34|0.19557423796777|34|33|-0.0038|0.04509|-0.0058492879825136|0.074785706531105|67.587487022051|156.40604875464|105.32467532468|0.548|0.258|0.195|31|15|0.0011523364485981|0.064663831775701|4980|2006-03-12|-0.22971|2007-05-20|0.28786|2008-11-09
2025-04-13 21:50:41|WEEKLY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2930.6688856574|35|263.33496078525|0.2469|1|1|0.24692|3290|-0.06208|42|-0.062080536912752|42|28.26|-0.05633|-0.00939|0.02029501519596|-0.026976847080431|103.79471702899|80.238505699447|183.79888268157|0.474|0.316|0.16819|19|9|0.0019342907180385|0.059030122591944|3855|2024-09-22|-0.16138|2024-05-12|0.2027|2021-02-07
2025-04-13 21:50:41|WEEKLY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|-2464.7875709049|10|155.17919030162||0|0|0.23085|1922.5|0.04168|52|0.041675349031048|52|35.22|0.19306|0.2511|0.28895814596844|0.44011814826238|392.18938488739|419.49782129771|107.40223463687|0.719|0.469|0.19668|32|17|0.001384911971831|0.067113318661972|2985|2014-12-14|-0.27083|2020-03-15|0.21689|2013-04-14
2025-04-13 21:50:42|WEEKLY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|-2464.5098451613|8|77.989008540785|-0.025|-1|1|-0.02501|2275|0.85888|124|0.85887772194305|124|33.48|-0.00526|0.04011|0.031515080082651|0.1026358956983|104.76207253666|538.26568201539|216.66666666667|0.719|0.391|0.17502|64|34|0.0011695023255814|0.055143376744186|2920|1989-10-01|-0.17922|2008-09-21|0.23917|2001-06-03
2025-04-13 21:50:43|WEEKLY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|-2694.4363744469|2|132.14545814896|0.0027|-1|1|0.00272|2381|0.06135|54|0.061346965992443|54|32.56|-0.01698|0.03108|0.032683595732645|0.081310028394238|98.608528961479|229.15968348059|836.31889635065|0.5|0.333|0.18448|66|29|0.0019951813953488|0.061207827906977|2840|2024-12-29|-0.24425|2008-10-12|0.41855|2008-11-02
2025-04-13 21:50:45|WEEKLY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3610.8318523867|5|173.94395079556||0|0|0.04587|3162|-0.13989|27|-0.13989099403063|27|33.53|-0.01078|0.02639|0.035957728683131|0.096113157603961|149.11132059606|486.72771183748|568.60279424906|0.609|0.391|0.15357|64|29|0.0014992093023256|0.052109069767442|4134|2024-09-29|-0.23068|2008-10-12|0.31651|2008-11-02
2025-04-13 21:50:46|WEEKLY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2386.8882040793|6|152.54606802645|0.0569|-1|1|0.05688|1973|0.07264|28|0.072638618714103|28|29.91|-0.06672|-0.00814|-0.050918701168645|-0.026182078412126|31.014100617204|69.241369280974|168.15817931403|0.529|0.294|0.1512|34|14|0.0011626614481409|0.05127102739726|2703|2024-11-24|-0.2922|2008-10-12|0.19953|2008-10-19
2025-04-13 21:50:47|WEEKLY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-297.52286319815|2|15.99095338213||0|0|0.02682|250.4|-0.10629|31|-0.10628692862883|31|31.41|-0.00595|0.02542|0.0088153814450374|0.055097241996649|94.980514399512|155.62105985029|165.82781052747|0.727|0.455|0.13796|22|14|0.0012853179190751|0.047322846820809|661|2015-05-03|-0.11526|2020-03-01|0.15017|2016-07-17
2025-04-13 21:50:47|WEEKLY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|1400.2662593671|6|81.879298973798|-0.1145|1|1|-0.11451|1446|-0.10003|22|-0.10003220516303|22|53.71|0.1829|0.22102|0.30812513792006|0.40196679532032|283.90327772408|209.87896612126|137.38717339667|0.714|0.429|0.16279|7|4|0.0016518897637795|0.056487769028871|3440|2021-09-26|-0.15051|2018-02-11|0.24548|2020-08-09
2025-04-13 21:50:48|WEEKLY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-976.65366953964|2|67.967889846546|0.0194|-1|1|0.01944|786.7|-0.21227|32|-0.21227296240258|32|35.82|0.0399|0.10413|0.06770493846906|0.093875644413829|199.64225645482|284.79009206874|6.2936000976562|0.6|0.45|0.21974|60|28|0.00015877209302325|0.069873944186046|26750|2000-01-02|-0.27925|2008-10-12|0.33531|2013-05-12
2025-04-13 21:50:50|WEEKLY|04746|1011980|/equities/shift-inc|TOPIX500|1063.525409698|23|141.24893575787||0|0|0.06735|1178|-0.0895|31|-0.089497856859077|31|30.59|-0.20872|0.07205|-0.11020258762515|0.041760267378586|3.0643554793191|13.779107090677|84.142857142857|0.471|0.294|0.33003|17|4|0.0061993911439114|0.11139101476015|8100|2019-11-24|-0.93316|2019-12-01|0.4835|2015-01-18
2025-04-13 21:50:51|WEEKLY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1258.0425476015|38|74.864178464823||0|0|0.12632|1075.5|0.56616|67|0.56615776081425|67|44.02|0.02932|0.07085|0.057643857213635|0.094838221002759|290.3488109845|362.14427074895|111.02508376661|0.563|0.375|0.15492|48|18|0.00080407906976744|0.050447106976744|4229.1000976562|1989-01-08|-0.21109|2008-10-12|0.36056|2013-04-14
2025-04-13 21:50:52|WEEKLY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|-4116.800052804|10|206.93335093466|0.147|-1|1|0.14702|3545|0.51649|61|0.51648673479619|61|36.91|0.01229|0.07885|0.070715070733223|0.14545572673486|346.74577152668|866.04018218216|706.45677286517|0.586|0.379|0.18398|58|26|0.0018959720930233|0.060468106976744|5550|2021-09-19|-0.27707|2007-08-19|0.31525|2002-10-20
2025-04-13 21:50:52|WEEKLY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|7862.4295580324|28|440.12957822491|0.1482|1|2|0.09029|9093|0.33634|105|0.33633913474572|105|35.19|0.08076|0.12465|0.12345739865599|0.26113946438014|352.18448408518|617.36862910102|501.9597019045|0.604|0.302|0.19268|53|25|0.001942521141649|0.059486664904863|20500|1999-12-05|-0.50796|2019-02-10|0.22265|1992-08-23
2025-04-13 21:50:53|WEEKLY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-23859.693271295|25|1352.4409845371|0.1507|-1|1|0.15073|19580|0.61181|87|0.61181312363625|87|28.51|0.01625|0.07386|0.0064135641450116|0.078222787140042|47.698495502231|407.31678800481|4800.1961983282|0.635|0.378|0.1494|74|30|0.0028437582005623|0.052426138706654|35550|2021-09-19|-0.23977|1992-04-26|0.2973|1992-08-30
2025-04-13 21:50:55|WEEKLY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|1225.1033125424|22|84.486882568752|0.2746|1|2|0.11208|1334.5|-0.28728|48|-0.075739509381637|20|36.08|-0.00501|0.05245|0.022107672570039|0.10391113901414|67.142555367842|469.54378796586|544.69387755102|0.61|0.407|0.18876|59|24|0.0018542139534884|0.06466683255814|2510|1989-12-10|-0.27165|2008-10-12|0.29778|2000-04-30
2025-04-13 21:50:56|WEEKLY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4726.6300811235|24|312.04336037451||0|0|0.30553|3871|0.49647|93|0.49647156496472|93|34.31|-0.0139|0.05487|0.03358984589232|0.079918909768391|159.34645983364|352.06114087737|1855.7046436897|0.548|0.371|0.17783|62|18|0.0023754372093023|0.060998818604651|6926|2024-03-24|-0.23034|1987-10-25|0.32723|2008-11-02
2025-04-13 21:50:57|WEEKLY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|-8763.0334981977|1|819.34449939922||1|0|0|6092|0.09558|15|0.095577173730738|15|29.13|0.00109|0.09485|0.057756353790592|0.096939514636785|119.38143438476|255.95270562246|399.63263595076|0.569|0.389|0.23748|72|21|0.0028178016213639|0.08291179780639|10495|2025-04-06|-0.25|1990-09-30|0.49431|1987-06-28
2025-04-13 21:50:58|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
2025-04-13 21:50:59|WEEKLY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2618.823509999|47|147.5552750964|0.6881|-1|1|0.68812|2158.5|0.07086|37|0.070864923410181|37|31.88|-0.03578|0.03073|-0.018615716286766|0.021143140209452|19.718720826009|97.872830200088|358.61437322606|0.561|0.364|0.17691|66|25|0.0017329302325581|0.06029008372093|8439|2021-11-28|-0.67935|2024-09-08|0.24014|1993-05-16
2025-04-13 21:51:01|WEEKLY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2200.4953878557|36|102.69181872247|0.0585|-1|1|0.05848|1948|0.01323|29|0.013233584035017|29|50.7|0.14557|0.25027|0.3054559073044|0.47559292518519|112.33452660555|192.00695591871|156.59163987138|0.55|0.4|0.21851|20|8|0.0020177407054337|0.070733183984747|4400|2013-12-08|-0.49864|2016-09-18|0.31034|2008-05-04
2025-04-13 21:51:02|WEEKLY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3076.1493656071|36|229.31334372885||0|0|0.25642|2491|0.01428|40|0.014280856851411|40|40.67|0.01618|0.07095|0.051040860778726|0.12097655671214|139.91673304149|324.07199423192|350.69689466559|0.577|0.346|0.17341|52|25|0.0013620697674419|0.05459308372093|9250|2018-06-10|-0.26292|2008-10-12|0.18711|2008-10-19
2025-04-13 21:51:03|WEEKLY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1766.0394213657|2|129.4298071219|-0.0119|-1|1|-0.01186|1408|-0.05117|7|-0.051173475714274|7|38.36|-0.02161|0.04113|0.015470631104551|0.057224620161355|89.681519393842|197.63719615801|633.94865434797|0.571|0.357|0.16257|56|23|0.0016723871568171|0.05436909260121|1788|2025-03-30|-0.24905|2008-10-12|0.21961|1984-04-29
2025-04-13 21:51:04|WEEKLY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-5200.2983510324|53|188.48950530971||0|0|0.20594|4816|0.02036|30|0.02035666218035|30|35.33|0.02276|0.06885|0.1066891225423|0.18747966131374|238.03214075379|270.25904497925|346.72426205904|0.583|0.333|0.14957|24|11|0.0022649222222222|0.050468877777778|6929|2024-01-21|-0.47685|2014-04-20|0.2345|2008-01-27
2025-04-13 21:51:05|WEEKLY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|10886.776108731|29|725.52045064251||0|0|0.27757|13670|-0.12349|28|-0.12349397590361|28|33.68|0.00971|0.06344|0.069600687878484|0.11415747220879|427.55940236684|634.55451389337|297.62682342695|0.54|0.349|0.15551|63|23|0.0013940511627907|0.050715111627907|51795.8984375|1990-07-15|-0.25623|1991-05-26|0.50204|2000-02-13
2025-04-13 21:51:07|WEEKLY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|-3380.0952069468|3|300.86506898227||0|0|0.16934|2587.5|0.32677|82|0.32677175877685|82|35.8|0.03895|0.10493|0.078327448621911|0.099263481051885|159.89110836525|155.20469558328|124.39903846154|0.6|0.383|0.21624|60|27|0.0015665581395349|0.07452643255814|14400|1989-04-09|-0.32203|1998-09-27|0.32399|1986-06-01
2025-04-13 21:51:08|WEEKLY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2621.4879940159|32|168.65266745414||0|0|0.29795|2971|0.16459|128|0.025575447570332|37|46.91|0.02634|0.05054|0.05268166288857|0.089296477924153|132.33765415627|128.79500270288|266.07559241983|0.545|0.273|0.13433|11|5|0.0023327970749543|0.044394186471664|3133|2025-03-23|-0.16568|2020-04-05|0.20674|2020-03-22
2025-04-13 21:51:09|WEEKLY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-58198.822143342|52|3899.6073811139|0.405|-1|1|0.40495|45640|-0.01259|14|-0.012594415784341|14|35.07|0.01102|0.07106|0.050828404281488|0.13495837208916|199.95119239652|686.76169085197|1278.8970948654|0.611|0.37|0.1944|54|24|0.0024384678663239|0.064042889460154|93220|2024-03-10|-0.25827|2000-12-24|0.23633|2000-12-31
2025-04-13 21:51:10|WEEKLY|04764|951783|/equities/sms-co-ltd|TOPIX500|-1413.9918520248|53|123.38061530709||0|0|0.52479|1068.5|-0.22452|15|-0.22452146921883|15|34.92|-0.08098|0.10715|0.2862231264225|0.28151481888602|1547.4526804056|937.78264951557|1285.8002642837|0.542|0.458|0.26096|24|5|0.005375393258427|0.093502348314607|4865|2021-11-07|-0.26354|2008-03-23|0.53218|2008-05-11
2025-04-13 21:51:10|WEEKLY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|195.98871846481|41|8.1778253603974||0|0|0.0255|209.1|-0.04662|31|-0.22452146921883|15|57.6|0.19513|0.206|-0.046621580381651|0|95.338|100|15.889058214553|0.2|0|0.09597|5|1|-0.0011215853658537|0.030843048780488|1466.5|2019-07-28|-0.89862|2019-08-04|0.08537|2019-05-12
2025-04-13 21:51:12|WEEKLY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-8766.0522674055|5|804.18408913516|0.1436|-1|1|0.14357|6711|0.31615|24|0.31615417663241|24|31.96|0.33926|0.48998|0.82536435332448|0.98370798687594|8846.3926739276|19413.717430698|3192.6736905008|0.44|0.38|0.26192|50|14|0.0050507240948814|0.091875505617978|12180|2024-07-14|-0.29743|1997-10-19|0.70036|2001-01-21
2025-04-13 21:51:13|WEEKLY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|1028.1028039153|48|48.142242942875|0.2453|1|2|0.20637|1102.5|-0.07442|30|-0.81252302025783|6|41.63|-0.00638|0.10425|0.030084494238447|0.016237210358391|35.781489168747|32.753921403358|66.818181818182|0.407|0.259|0.15199|27|8|0.00095622544833476|0.052640222032451|6520|2018-01-14|-0.79802|2019-01-20|0.14316|2020-03-29
2025-04-13 21:51:13|WEEKLY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|-3466.9586670646|37|184.81955568821||0|0|0.05943|3086|-0.1572|11|0.28692307692308|41|34.75|-0.11823|0.19057|0.22232940583643|0.32498994168484|606.09196478735|822.23566080011|1335.9307359307|0.563|0.406|0.24156|32|9|0.0055258013937282|0.066747822299652|4408|2024-05-12|-0.23474|2008-10-12|3.86328|2016-07-31
2025-04-13 21:51:14|WEEKLY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4054.6739770133|21|300.57802620641|0.1999|1|2|0.09759|4240|-0.30573|15|0.47262319561971|64|36.33|0.01989|0.07446|-0.0069080870829293|0.084140024287655|65.724304383017|175.5826287124|151.42857142857|0.714|0.429|0.18591|21|10|0.0020413537675607|0.057718850574713|5014|2018-09-30|-0.6647|2019-02-03|0.43834|2020-03-29
2025-04-13 21:51:15|WEEKLY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|3173.9240862602|20|285.78549670974|0.0861|1|1|0.08613|3266|-0.23086|17|-0.13759318399204|3|33.83|0.03262|0.1054|0.064238361648|0.17819075755232|184.7684289997|1030.9740233492|1014.8586783222|0.54|0.317|0.18346|63|16|0.0021692930232558|0.061697674418605|3904|2025-02-23|-0.21782|2000-01-09|0.24107|1990-10-07
2025-04-13 21:51:17|WEEKLY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-2484.9658719615|8|117.78888757818|0.0243|-1|1|0.02434|2224.5|0.02757|62|-0.031101353823637|17|39.69|0.03765|0.07969|0.040062290233698|0.07477176012437|186.50213143121|296.96967341084|277.23079914216|0.593|0.37|0.12683|54|21|0.0010570558139535|0.043632837209302|8883.5|1989-11-19|-0.17892|2010-10-03|0.27743|2020-03-22
2025-04-13 21:51:18|WEEKLY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|6123.023024522|28|353.378294275|0.2409|1|1|0.24085|7120|0.00336|12|0.0033612967549372|12|33.13|0.00028|0.0711|-0.013543008588009|0.020055210726796|30.482223388639|84.133879865532|373.51800348242|0.528|0.34|0.23364|53|23|0.002272664049355|0.072155967470555|7566|2023-06-25|-0.34905|1991-12-29|0.39116|2014-02-02
2025-04-13 21:51:19|WEEKLY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2527.344905088|4|153.84937562624|-0.0769|1|2|-0.14322|2539.5|-0.17642|16|-0.076260311640697|54|33.03|-0.03626|0.02521|-0.028549517006442|-0.017395107392148|17.103431976369|38.737457904167|374.11609394055|0.554|0.354|0.20376|65|27|0.0017445720930233|0.06591628372093|4775|2018-01-14|-0.26562|2008-10-05|0.25|1999-09-05
2025-04-13 21:51:20|WEEKLY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3020.1827307856|38|242.07409574155||0|0|0.1749|2380|-0.05704|24|-0.057038695608445|24|35.22|0.01549|0.10379|0.10269653864886|0.15551498377984|171.06620857068|228.65194042911|449.56552516864|0.55|0.383|0.19861|60|21|0.0019505627906977|0.066916706976744|5223|2015-12-06|-0.33286|1990-09-30|0.29204|1990-09-02
2025-04-13 21:51:21|WEEKLY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2479.6075497242|29|146.68096157448||0|0|0.13353|3056|-0.21771|13|-0.050656845990349|66|32.59|-0.03146|0.03335|0.055286962055216|0.13596945809921|169.84214062684|329.64219187067|833.37875600469|0.541|0.324|0.17042|37|11|0.0024315721231767|0.054508808752026|3080|2025-04-13|-0.21202|2008-10-12|0.16589|2004-03-07
2025-04-13 21:51:23|WEEKLY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1183.1869594646|36|119.57898241921||0|0|0.44707|864.5|0.2174|39|0.21739572511588|39|40.67|0.10174|0.20947|0.076462739507453|0.12225864966433|122.88713096325|184.98740172098|40.778301886792|0.417|0.375|0.26184|24|4|0.0013927101879327|0.092920870425321|6730|2007-07-22|-0.26871|2024-08-11|0.30112|2020-03-29
2025-04-13 21:51:24|WEEKLY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-3657.1682039161|37|235.72273463869||0|0|0.16667|3125|0.65563|77|0.65562913907285|77|35.23|-0.002|0.06468|0.014368501718568|0.064719093099834|73.565093775445|217.85693166166|138.55635963949|0.5|0.35|0.1938|60|21|0.0013149302325581|0.062127167441861|7820|2000-07-23|-0.50364|2019-03-24|0.327|2020-03-29
2025-04-13 21:51:25|WEEKLY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-368.94166918802|17|22.213888712089||0|0|0.1054|306.4|-0.06752|24|-0.067519707642755|24|38.11|0.01823|0.06579|0.09681728587087|0.16148897269621|393.50718651284|501.50890508501|144.1068577429|0.5|0.286|0.20926|56|21|0.0013306046511628|0.065642274418605|1150|1988-07-10|-0.23171|1997-12-14|0.25874|1998-01-25
2025-04-13 21:51:25|WEEKLY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3694.2092250831|37|220.31974169436||0|0|0.0456|3202|0.58971|90|0.58971194392215|90|37.75|-0.00466|0.04918|0.032377288903835|0.088054800554207|127.62416567753|460.1344667712|813.72299872935|0.643|0.446|0.18217|56|24|0.0019504418604651|0.059352204651163|4433|2024-05-05|-0.20843|2008-10-12|0.35884|1999-04-11
2025-04-13 21:51:26|WEEKLY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-746.53906461857|2|70.013021539525|0.1691|-1|1|0.16908|516|0.40816|35|0.40816326530612|35|37.05|-0.00587|0.06218|0.085435090987027|0.092240989769047|419.67218581173|312.80805771113|25.239678822049|0.552|0.379|0.21628|58|23|0.00063917674418605|0.06749763255814|4902.5|1985-02-17|-0.32273|2019-02-03|0.29811|1999-10-03
2025-04-13 21:51:28|WEEKLY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2803.0011856568|2|293.00039521895||0|0|0.0182|2049.5|-0.16301|21|-0.16301145134569|21|37.05|-0.00098|0.04507|0.01854200152576|0.032030966834278|74.489110391377|114.5663394727|227.72222222222|0.569|0.379|0.17902|58|24|0.0012739581395349|0.058188381395349|3145|2025-02-09|-0.23458|2008-10-12|0.25123|2002-03-10
2025-04-13 21:51:29|WEEKLY|04782|949876|/equities/sumitomo-forestry|TOPIX500|-4991.7860186733|17|365.92867289111|0.2241|-1|1|0.22412|4040|0.24361|53|0.24361117745402|53|27.63|-0.0453|0.00755|-0.01448097259578|0.019946183830782|26.720931874431|85.889230308916|319.72143700989|0.563|0.406|0.17267|64|24|0.0016497477578475|0.057919254484305|7293|2024-10-06|-0.22|1997-10-05|0.22959|2020-08-16
2025-04-13 21:51:30|WEEKLY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|-3369.8941169987|45|201.46470566623|0.2975|-1|1|0.29749|2858.5|0.37079|67|0.37078824922337|67|42.12|0.23692|0.31967|0.34006042463864|0.50246363453014|443.95378903626|332.74872729878|279.150390625|0.54|0.34|0.23132|50|20|0.0020863395348837|0.076517088372093|8120|2007-08-12|-0.30928|2001-12-09|0.31113|1988-08-21
2025-04-13 21:51:31|WEEKLY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-3439.6366762169|37|283.8788920723||0|0|0.37654|2686.5|-0.0655|19|-0.065495554109738|19|31.09|0.0015|0.05392|0.05708244537899|0.090002599496622|470.81135634028|603.6123271157|139.79809898844|0.706|0.426|0.21024|68|36|0.001503423255814|0.070837846511628|6625|2022-04-03|-0.20313|2008-10-05|0.29529|2008-11-30
2025-04-13 21:51:32|WEEKLY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3985.9874975835|2|267.99583252783||0|0|0.02644|3203|-0.1525|9|-0.15249871200412|9|46.46|0.05872|0.12282|0.057830408612118|0.1417387289461|120.57321498532|203.28017444656|464.20289855073|0.538|0.346|0.20468|26|10|0.0026462200165426|0.07010841191067|9335|2006-01-29|-0.2215|2002-10-06|0.2616|2002-06-09
2025-04-13 21:51:34|WEEKLY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|-3981.6398898775|2|327.29662995918||0|0|0.01856|3067|-0.12489|21|-0.12489498739849|21|36.34|0.07113|0.12443|0.17047879945442|0.19958446347645|695.25455307387|544.22299433473|233.52815030948|0.531|0.406|0.16706|32|11|0.0020140463917526|0.062428797250859|4633.3286132812|2006-04-16|-0.22333|2003-02-23|0.24211|2009-03-22
2025-04-13 21:51:35|WEEKLY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|3292.7327944421|4|202.70714550064||0|0|-0.05975|3588|-0.13343|8|-0.13343328335832|8|37.67|0.0056|0.06896|0.090961253660021|0.1274592059175|513.21363558447|466.91352266882|225.05173995556|0.561|0.351|0.21742|57|23|0.0017599255813953|0.070968297674419|10400|1989-04-02|-0.25316|2008-10-12|0.464|2000-02-27
2025-04-13 21:51:36|WEEKLY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4794.6859722716|5|409.34978748666|-0.0301|1|1|-0.03008|5320|0.34353|55|0.34352510794285|55|33.02|0.03915|0.10451|0.16795903540366|0.2357488102428|4087.9703921006|4200.8355191572|1635.9162977562|0.615|0.415|0.22198|65|32|0.0028334790697674|0.073823930232558|6358|2025-03-30|-0.26502|1998-10-04|0.39623|1998-10-25
2025-04-13 21:51:36|WEEKLY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|-1916.6555281262|2|151.05184270874||0|0|-0.03488|1528|-0.12472|20|-0.12471505986164|20|34.66|-0.0085|0.04925|0.036693983902401|0.066967671832988|167.31658232515|244.91258254146|715.3557848025|0.597|0.355|0.19012|62|26|0.0019438465116279|0.060661144186047|2313|2015-04-05|-0.28251|1998-10-11|0.3277|1987-06-21
2025-04-13 21:51:38|WEEKLY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|3791.5033857456|14|198.9940858487||0|0|0.10207|4524|0.0429|35|0.34662480376766|94|35.2|0.067|0.13434|0.22091800584728|0.26282088472285|2329.2607090034|1557.6807479602|833.91705069124|0.556|0.422|0.18283|45|16|0.0024210707576706|0.061138653725736|5770|2018-05-20|-0.24145|2008-10-12|0.26113|1999-05-30
2025-04-13 21:51:40|WEEKLY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5196.8515032165|37|208.32899041627|0.0632|-1|1|0.06316|4791|0.03313|25|0.033131313131313|25|32.06|-0.07492|-0.03944|-0.03620415567576|-0.030991147920716|67.451484635181|73.150651926798|147.18894009217|0.5|0.444|0.13666|18|7|0.0010886949429038|0.045534355628059|5897|2024-06-30|-0.10723|2020-03-15|0.10881|2021-08-15
2025-04-13 21:51:41|WEEKLY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|4604.88757606|40|253.38330212572|-0.0928|1|1|-0.09279|4703|-0.17338|12|0.20938394654014|74|36.68|0.00791|0.05188|0.019265794951453|0.086908864321138|103.97299932759|343.97304265888|141.19730788567|0.634|0.439|0.17665|41|17|0.0011990537913156|0.059543810758263|7040|2019-06-02|-0.30556|2001-09-02|0.25469|1999-11-07
2025-04-13 21:51:41|WEEKLY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1960.6937236836|1|135.06457456121||1|0|0|1570|-0.15908|11|-0.15907873594001|11|34.68|-0.01612|0.03545|0.039471788154242|0.055717193111038|157.76398403243|226.85508534193|317.17171717172|0.548|0.403|0.18753|62|25|0.0018959813953488|0.063345302325581|7680|2018-08-12|-0.7567|2019-02-03|0.28514|2000-04-30
2025-04-13 21:51:42|WEEKLY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|2644.6804030003|29|156.34130584301||0|0|-0.08496|2665.5|-0.14622|21|-0.14621677892106|21|35.8|0.06688|0.1372|-0.092177844362921|-0.072044469023547|10.016836069294|36.563670520267|775.30543765031|0.512|0.268|0.19648|41|15|0.0029149732620321|0.065089050802139|11110|2018-07-01|-0.65891|2019-02-03|0.45738|2000-02-27
2025-04-13 21:51:43|WEEKLY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-3371.4028538093|1|238.93500236044||1|0|0|2689|-0.06341|15|-0.063413535766295|15|30.44|-0.05396|0.00897|-0.050016415546902|-0.01875220706971|18.990355379594|56.074472613981|110.65843621399|0.639|0.417|0.20545|36|17|0.0014665237226277|0.075028804744526|4780|2006-04-09|-0.22418|2008-10-26|0.2253|2020-03-29
2025-04-13 21:51:45|WEEKLY|04796|952364|/equities/tadano-ltd|TOPIX500|-1165.8679995865|2|88.072668563352|0.0399|-1|1|0.0399|916.9|-0.16739|20|-0.16739319965126|20|39.78|0.14568|0.22128|0.23266549664363|0.40100088909953|1162.8829140908|2378.2460560289|452.56663217749|0.593|0.37|0.19136|54|21|0.0021030293159609|0.069203154955793|2297.5|1990-07-22|-0.22553|1998-04-05|0.31837|2003-07-27
2025-04-13 21:51:46|WEEKLY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3332.2926560606|20|276.44098286364|-0.0121|1|1|-0.0121|3757|0.12761|31|0.12760755708771|31|34.93|-0.17306|0.17915|-0.044960138275706|0.37605354961581|-4161.1710006027|2224.443085071|200.90909090909|0.607|0.393|0.22437|61|25|0.0055387302325581|0.074307613953488|12500|1989-12-10|-0.90294|2009-01-11|8.88571|2012-07-29
2025-04-13 21:51:47|WEEKLY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|5855.4278760102|56|434.55947347725||0|0|0.10932|6525|-0.24619|3|-0.003167898627244|42|41.08|0.23741|0.29366|0.37178711858092|0.68735311004516|3306.5583553115|7005.7765685081|574.88986784141|0.706|0.392|0.19476|51|27|0.0034380837209302|0.065144409302326|9950|1989-04-02|-0.79404|2008-12-28|3.84234|2012-07-22
2025-04-13 21:51:48|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
2025-04-13 21:51:48|WEEKLY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|-5053.8884542146|21|309.76942851799|-0.0304|-1|1|-0.03039|4441|-0.07488|14|0.25405092592593|91|35.5|0.00088|0.05651|0.015038445058605|0.070187550457371|86.983674892422|262.87542858967|1115.2686750022|0.5|0.333|0.20079|60|22|0.0023005162790698|0.066235879069767|5475|2024-10-13|-0.28052|2020-03-22|0.40017|2020-03-29
2025-04-13 21:51:50|WEEKLY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-2638.1264252768|36|249.87547509226||0|0|0.41034|1996|-0.14086|8|-0.14086294416244|8|30.21|0.00213|0.08557|0.068478615053312|0.11343486494029|236.11453349535|522.94261196513|204.23616340235|0.529|0.386|0.23934|70|23|0.002216576744186|0.08299931627907|9100|2000-04-30|-0.33964|2008-10-12|0.29688|2000-04-23
2025-04-13 21:51:51|WEEKLY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-1282.2184591666|8|49.656153055532||0|0|0.00215|1159.5|-0.02249|21|-0.022491903674493|21|33.48|0.00531|0.07186|0.028367398710759|0.02031763122403|132.38813353817|96.337443951691|244.10526315789|0.578|0.422|0.19522|64|21|0.0014586604651163|0.060119841860465|3260|2000-03-05|-0.32752|2008-10-12|0.376|2020-03-29
2025-04-13 21:51:53|WEEKLY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|-1265.4803737976|37|67.110126633703||0|0|0.08979|1105|0.09914|25|0.099139882299683|25|35.23|0.06712|0.12104|0.1335622546879|0.16099084620028|1921.7863227181|1062.772786832|290.78947368421|0.683|0.467|0.18691|60|29|0.0016101860465116|0.062599553488372|4390|1989-12-31|-0.21215|2008-10-12|0.28153|1986-10-12
2025-04-13 21:51:53|WEEKLY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4654.9930190122|1|185.49767300407||0|0|0|3933|-0.11172|37|-0.091565178168696|17|41.35|0.03717|0.09444|0.057851773671156|0.09413837984337|164.88280626807|205.19628349267|582.23538119911|0.519|0.346|0.14858|52|21|0.0014281627906977|0.047307213953488|8430|2007-06-10|-0.25314|2008-10-12|0.23256|1990-09-02
2025-04-13 21:51:54|WEEKLY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3645.7728360364|9|296.93633427016|-0.0207|1|1|-0.02075|4342|1.24709|65|1.2470948012232|65|37.58|0.03456|0.10839|0.16585884437447|0.23055400099235|2291.977403857|1894.6020425847|655.99030666961|0.544|0.351|0.18091|57|20|0.0020380465116279|0.066947404651163|6250|2000-02-20|-0.18568|2016-02-14|0.27875|2001-01-21
2025-04-13 21:51:56|WEEKLY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-1888.8817904718|36|197.79393015725|0.8502|-1|1|0.85019|1326|0.83148|104|0.83147774160636|104|34.11|-0.01415|0.05605|0.012914010529825|0.029682238331783|70.851957947678|101.88772008362|78.559155211832|0.484|0.371|0.21185|62|21|0.0016164046511628|0.069967506976744|11205|2024-07-14|-0.81432|2024-09-08|0.25785|2002-03-10
2025-04-13 21:51:57|WEEKLY|04807|952290|/equities/technopro-holdings|TOPIX500|2800.4430675414|12|178.11537176382|-0.0259|1|1|-0.02592|3006|-0.13692|15|-0.1369150779896|15|40.46|-0.03107|0.04312|0.12018457540269|0.14587099881785|173.14913906919|174.58950246452|457.74325325463|0.462|0.385|0.2159|13|6|0.0041776163873371|0.069975865921788|4150|2022-11-06|-0.31068|2020-03-15|0.25|2022-02-06
2025-04-13 21:51:58|WEEKLY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1345.6948920033|43|69.898297334437|0.1738|-1|1|0.17375|1127|-0.04484|10|-0.044838205814719|10|39.04|-0.00564|0.04613|-0.0079896081796471|0.034272090159125|28.377944336296|116.73838624165|53.666666666667|0.63|0.37|0.17846|54|24|0.00061570232558139|0.060163097674418|5000|1989-08-06|-0.23077|2008-10-12|0.33333|2000-01-16
2025-04-13 21:51:59|WEEKLY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-3088.4594303079|7|158.73866695076|-0.0054|-1|1|-0.00544|2677.5|-0.12516|16|-0.12516425755585|16|36.97|0.0166|0.06923|0.01460699083432|0.03654203654195|98.926444261835|166.67746117608|407.34825037656|0.621|0.379|0.18396|58|29|0.0017147953488372|0.058010697674419|3545|2018-10-07|-0.50458|2014-01-19|0.32217|1988-09-04
2025-04-13 21:52:00|WEEKLY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|-2444.1352295502|36|167.46174318341||0|0|0.14067|1988.5|0.07841|53|-0.18030050083472|5|41.5|0.07003|0.13838|0.078101451869313|0.13923005690659|358.93659138486|503.0187214954|519.19060052219|0.62|0.38|0.17543|50|23|0.0018353033175355|0.058719872037915|2962.5|2024-07-21|-0.20925|2007-08-19|0.40345|2016-07-17
2025-04-13 21:52:02|WEEKLY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|-1758.4522011017|2|133.23406703391||0|0|-0.01144|1415|0.16312|30|0.16312056737589|30|36.04|-0.02145|0.01619|0.030995889326685|0.030789194933629|137.96937312717|115.80067215113|97.788527988943|0.574|0.389|0.15625|54|26|0.00062983050847458|0.049240796096559|2083.3000488281|1989-12-17|-0.19296|2025-04-06|0.29775|2020-03-22
2025-04-13 21:52:04|WEEKLY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|-1363.5262907246|1|100.0920969082||1|0|0|1077|0.02767|20|0.027671755725191|20|37.07|-0.02208|0.0353|-0.028552094030409|-0.01378244227927|33.822462687361|63.905794907856|468.87244854543|0.466|0.328|0.16192|58|17|0.0015591069767442|0.055281451162791|1485.4000244141|1990-01-14|-0.20455|2016-02-07|0.25726|1984-04-29
2025-04-13 21:52:05|WEEKLY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|-1814.3542458773|2|141.86808195911|0.001|-1|1|0.00103|1451.5|-0.27745|13|0.15588387701736|23|34.06|-0.0078|0.03702|0.020068126118124|0.064191823903649|102.41922472619|294.50221454112|538.19055776897|0.651|0.429|0.14115|63|29|0.0014401816488123|0.04698020027946|1850|2025-03-30|-0.20209|2025-04-06|0.29186|2020-03-29
2025-04-13 21:52:06|WEEKLY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|3300.377788002|22|274.25319751551|0.1158|1|2|0.01468|3388|-0.12766|23|-0.051873198847262|16|33.15|-0.00409|0.0741|0.044420265386449|0.085828650964107|122.72741382505|267.97220618204|74.735846865825|0.582|0.382|0.2569|55|22|0.0019880585683297|0.086411702819957|10711.099609375|1990-04-15|-0.30952|1993-11-28|0.50345|1993-12-05
2025-04-13 21:52:07|WEEKLY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3646.327805315|34|221.20149256494|0.1456|1|1|0.14563|3902|-0.15835|21|0.10794129465218|32|34.16|0.01252|0.08283|0.059152171214429|0.064647473674276|183.58566518808|149.82683447277|201.34158926728|0.68|0.4|0.21186|25|14|0.0024901014656144|0.065668027057497|4335|2025-03-30|-0.67423|2016-09-04|0.36746|2008-11-16
2025-04-13 21:52:08|WEEKLY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|-1472.3762587077|13|64.458752902572||0|0|0.07478|1311.5|0.04668|49|-0.048593681015983|13|36.86|-0.01249|0.04829|0.0059700565903453|0.055557460054688|31.389690336323|103.46749971701|291.44444444444|0.569|0.397|0.18839|58|25|0.0015367209302326|0.063379502325581|2184.5|1989-12-24|-0.23137|2008-10-12|0.31868|2000-05-21
2025-04-13 21:52:10|WEEKLY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2771.4463415092|78|117.97596298346||0|0|0.2706|2567.5|0.06184|27|0.06184012066365|27|32.11|-0.0091|0.02928|-0.01338134385821|0.038118735367074|29.657994513775|160.07909349068|271.77939735618|0.594|0.406|0.14893|64|31|0.0010877673545966|0.047196829268293|8932|1989-11-19|-0.17283|1986-10-19|0.28|1986-08-17
2025-04-13 21:52:11|WEEKLY|04818|946084|/equities/toda-corp|TOPIX500|-956.06205925537|25|51.154017717284||0|0|0.08477|823.8|0.16896|110|0.16896100725446|110|31.26|-0.03203|0.03112|0.026167492441703|0.053376010692921|76.601147743472|153.42264652644|406.01282039134|0.574|0.382|0.1962|68|22|0.0018263581395349|0.065927153488372|1996.8000488281|1990-07-22|-0.23268|1990-09-30|0.35241|1998-01-25
2025-04-13 21:52:12|WEEKLY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6477.4071017887|34|416.32786946339|0.5344|1|2|0.489|8124|-0.16586|12|-0.16586449463162|12|29.82|-0.03424|0.0097|0.021453649286946|0.077333291683356|120.9961283417|468.17968454543|1831.7925591883|0.563|0.38|0.15913|71|30|0.0021637162790698|0.051898906976744|8126|2025-04-13|-0.28028|2008-10-12|0.24863|1984-11-11
2025-04-13 21:52:13|WEEKLY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3725.2214683636|83|208.29001022111||0|0|0.43928|3994|-0.26893|30|-0.26893353941267|30|44|-0.01337|0.04986|0.0087798909325594|0.096780520007851|70.656913434317|342.83135074885|587.09393968348|0.596|0.362|0.16948|47|21|0.0015689162790698|0.054022274418605|7180|2020-11-29|-0.19403|1990-09-30|0.31586|2020-03-22
2025-04-13 21:52:15|WEEKLY|04821|952722|/equities/toho-holdings|TOPIX500|4045.2454561797|125|249.20478804456||0|0|1.17033|4740|-0.18054|16|-0.050678130260486|16|35.49|0.07961|0.15607|0.20772777421898|0.30030451396937|1567.6842859165|1384.1369573496|450.35629453682|0.51|0.333|0.18496|51|18|0.0022372285418821|0.06290525336091|5084|2024-10-13|-0.304|1990-08-26|0.375|1999-02-21
2025-04-13 21:52:16|WEEKLY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|-1159.3668001622|36|74.305606157583|0.1728|-1|1|0.1728|979.4|0.07023|21|0.070230364078853|21|37.77|0.01208|0.05673|0.015759850025396|0.047923525128357|96.981703462705|193.83667521652|101.00031062029|0.589|0.339|0.15167|56|22|0.00081550697674419|0.050999227906977|4402|1989-01-08|-0.20944|2011-03-20|0.36864|2013-04-14
2025-04-13 21:52:17|WEEKLY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-986.16288251721|1|59.520968977091||1|0|0|836.8|-0.15175|5|-0.15174861855756|5|33.59|-0.00249|0.07063|0.059543968570472|0.14325218821676|24.217788218153|234.34256137875|205.85485554563|0.563|0.375|0.22463|64|27|0.0018645720930233|0.073597390697674|2373|2018-06-10|-0.31174|2000-04-23|0.37973|1988-11-27
2025-04-13 21:52:18|WEEKLY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-6204.3778668521|1|449.79262228403||1|0|0|4915|-0.17837|3|-0.17836843864928|3|42.86|0.02459|0.08074|0.13832639331586|0.22452605598743|425.44782668429|558.42696538461|739.43130882163|0.536|0.357|0.16128|28|11|0.0026587666666667|0.060102775|6679|2024-07-14|-0.35618|2008-11-23|0.24809|2009-03-22
2025-04-13 21:52:19|WEEKLY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2914.9698186323|2|172.48993954409||0|0|-0.00282|2487|-0.09443|32|0.10473838527606|37|37.05|0.04594|0.1253|0.10553841926496|0.1934657580913|163.9465826376|545.57492534336|160.88756122665|0.707|0.448|0.22387|58|29|0.0017028604651163|0.070415711627907|11500|2007-03-04|-0.39407|2016-02-07|0.56471|2016-05-15
2025-04-13 21:52:21|WEEKLY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-492.85139138009|38|37.869250832237||0|0|0.41777|418.1|-0.1812|39|-0.0030959752321982|13|39.13|0.07982|0.16372|0.16064022596329|0.23080774240535|1756.3891253883|1992.0958869428|36.252806487723|0.593|0.407|0.16056|54|24|0.0010056465116279|0.060522530232558|9143.849609375|1987-04-26|-0.55304|2011-03-20|0.58947|2011-06-19
2025-04-13 21:52:22|WEEKLY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-24848.527602944|39|2147.8425343146|0.3699|-1|1|0.36991|19640|0.96864|76|0.96863574772784|76|35.2|0.08799|0.16565|0.095897216255603|0.16185657839682|382.92445360648|734.53436799118|1897.5845410628|0.467|0.317|0.22609|60|21|0.0031069069767442|0.077548539534884|40860|2024-04-07|-0.26878|2008-10-12|0.37134|2000-04-23
2025-04-13 21:52:23|WEEKLY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4080.1697471044|24|302.90525145364|0.2694|1|1|0.26941|4759|-0.20585|13|0.45451280613946|109|36.05|0.00115|0.0497|-0.025142749405586|-0.0030863163746078|21.077840613699|64.83782103245|609.11302628371|0.661|0.39|0.1544|59|27|0.001597911627907|0.052811241860465|7718.3999023438|1987-04-26|-0.215|1986-10-26|0.39122|1985-09-29
2025-04-13 21:52:24|WEEKLY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|-3603.7532576344|38|284.08441921146|0.2443|-1|1|0.24432|2861|0.62513|75|0.62512748328065|75|35.36|-0.00557|0.05913|0.027882316559005|0.079984555773159|93.253376109681|232.25853916211|212.13020713125|0.607|0.375|0.20211|56|24|0.001483936539415|0.064838106098166|4871|2024-03-10|-0.21096|2008-10-12|0.20252|1990-01-14
2025-04-13 21:52:25|WEEKLY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|-2769.1915818306|31|156.70042122022|-0.128|-1|1|-0.128|2511.5|0.23079|67|0.23079049198452|67|35.33|0.04928|0.11113|-0.014546559409938|0.021121475086594|15.06396602689|62.104995068049|552.82854225929|0.6|0.383|0.24755|60|31|0.0026384465116279|0.080338479069768|4418.2001953125|1989-11-19|-0.32862|1997-12-21|0.45306|2008-12-14
2025-04-13 21:52:27|WEEKLY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1868.032745522|20|67.26837974053|-0.0003|-1|1|-0.00029|1750.5|-0.08119|3|-0.081188113929517|3|34.37|0.04574|0.09689|0.018169219986956|0.024081579835583|91.58457587894|103.28437956145|341.22807017544|0.677|0.387|0.1769|62|28|0.0016210325581395|0.059060934883721|6120|1989-11-19|-0.27721|2008-10-12|0.49688|2000-03-12
2025-04-13 21:52:28|WEEKLY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|-1064.3061285322|37|52.402280026579||0|0|-0.03938|992.4|0.33593|64|0.33593129597332|64|35.25|0.00407|0.04685|0.0019246822381281|0.055323344717346|90.840199325362|132.56565105257|103.05296203677|0.625|0.375|0.16674|16|6|0.0011069833333333|0.058139383333333|1266.5|2024-03-31|-0.27221|2020-03-15|0.2761|2020-03-29
2025-04-13 21:52:29|WEEKLY|04833|952609|/equities/topcon-corp|TOPIX500|2800.7025729048|18|140.48922812856|0.8625|1|2|0.14121|3160|-0.04511|30|-0.045593756723265|21|34.97|0.17566|0.28222|0.34383260316335|0.50268142700381|2001.4329553987|1976.3296878347|599.96201381478|0.59|0.393|0.23854|61|22|0.0027915348837209|0.07627963255814|3270|2025-04-06|-0.35277|2016-02-07|0.63701|2024-12-15
2025-04-13 21:52:30|WEEKLY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3801.4189338708|23|310.55479187601||0|0|-0.19121|3828|-0.20463|13|0.83651398281837|78|37.33|-0.01132|0.04201|0.031987583918719|0.092990520345144|127.55913626587|383.78906694622|325.28890560567|0.596|0.386|0.158|57|22|0.0012657395348837|0.053991851162791|4866|2025-02-23|-0.24265|2008-10-12|0.22965|2020-03-29
2025-04-13 21:52:31|WEEKLY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1093.0739337883|1|69.691311262761||1|0|0|898.1|0.13253|38|0.13253464764935|38|38.39|-0.00815|0.03653|0.03962840200187|0.065263915266161|217.88199540782|299.90471788581|202.73137146409|0.643|0.411|0.15013|56|27|0.0010730325581395|0.054403106976744|1208|2017-11-12|-0.23474|2020-03-15|0.2155|2020-03-29
2025-04-13 21:52:32|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
2025-04-13 21:52:33|WEEKLY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2183.5598805454|2|107.93662684847|-0.0031|-1|1|-0.00313|1921|-0.09306|19|-0.093061804404452|19|28.28|-0.02586|0.02818|-0.008357431776949|0.0076256716880857|16.4827881541|39.642369846217|420.25814358991|0.632|0.434|0.20996|76|36|0.0020164837209302|0.073001479069767|2733|2017-11-12|-0.2699|2008-10-12|0.26728|1998-01-25
2025-04-13 21:52:35|WEEKLY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4148.5263969928|24|239.17546566426||0|0|0.17412|3510|-0.0365|13|-0.036499659941056|13|34.31|0.05076|0.09224|0.11163477411893|0.19334312523879|571.29768796105|856.04407623826|389.13525498891|0.613|0.371|0.17196|62|30|0.0015619023255814|0.057945548837209|7380|2021-02-14|-0.30709|2008-10-12|0.28983|2008-11-02
2025-04-13 21:52:35|WEEKLY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|2205.6461600539|18|121.9356338166|-0.0419|1|1|-0.04186|2403.5|-0.10922|18|-0.11901051811453|21|33.86|-0.01473|0.04461|0.034595637772897|0.057891883556106|137.98023087168|144.82170696095|465.25360309472|0.46|0.254|0.17941|63|24|0.0017527395348837|0.063737841860465|4166.7001953125|1990-08-12|-0.22734|2020-03-22|0.3367|2020-03-29
2025-04-13 21:52:36|WEEKLY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-10388.97616885|9|688.99205628348||0|0|0.00059|8516|-0.17281|16|0.41611597540152|39|33.47|-0.03866|0.01735|0.018649900512509|0.094109481512835|75.11481179834|453.25182038054|2744.4409716451|0.594|0.391|0.16306|64|26|0.0023036558139535|0.053550362790698|11800|2024-05-26|-0.22964|2008-10-12|0.24146|2023-11-05
2025-04-13 21:52:38|WEEKLY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-2870.7109845389|2|190.90366151296|-0.0313|-1|1|-0.0313|2389|-0.07005|10|-0.070052187876355|10|29.04|-0.01618|0.05766|-0.041552837028836|-0.018214994240157|5.5700330035553|34.006791173077|690.86179419714|0.608|0.392|0.22887|74|33|0.0026971069767442|0.077076344186047|3869.1999511719|1989-12-24|-0.30233|1990-04-08|0.44037|2009-03-29
2025-04-13 21:52:39|WEEKLY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-958.97501760205|37|40.325005867349||0|0|0.15416|834|-0.09707|47|-0.097069597069597|47|33.03|-0.02279|0.02065|-0.0016652094102736|0.022300329029508|45.859305232881|111.85377285436|34.89539748954|0.656|0.391|0.17933|64|31|0.00046772093023256|0.060222074418605|10400|1989-11-12|-0.28205|2008-10-12|0.24625|1992-08-30
2025-04-13 21:52:40|WEEKLY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-2872.4200560975|39|174.85027902703|0.1421|-1|1|0.14208|2367|-0.1394|17|-0.13939510136201|17|31.43|0.03362|0.10603|0.097070787026651|0.17969350282717|246.29583031999|540.98674387548|241.5306122449|0.667|0.429|0.20419|42|17|0.0022930265095729|0.073007268041237|8290|2000-03-05|-0.32481|2000-11-19|0.52642|1999-10-03
2025-04-13 21:52:41|WEEKLY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2119.0168151972|71|116.83893839906||0|0|0.24193|1795.5|-0.00098|54|-0.11685490877498|11|38.66|0.08508|0.16237|0.20851872366821|0.29787763250177|577.27968347281|815.40908988588|225|0.563|0.406|0.2101|32|12|0.0018775439938791|0.067305944912012|3920|2007-12-16|-0.23529|2008-10-05|0.28533|2004-04-25
2025-04-13 21:52:42|WEEKLY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|11052.364201586|4|1039.6704990146||0|0|-0.13341|11985|-0.05694|39|0.55578199077592|55|36.37|0.01376|0.07555|0.056348883320109|0.12904568376747|226.09499447125|691.71426132372|1573.0410311008|0.593|0.39|0.16126|59|19|0.0020785155886459|0.055449008841322|16265|2024-03-24|-0.32273|1992-01-12|0.24072|1987-01-25
2025-04-13 21:52:44|WEEKLY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|-3060.1494738681|2|212.13315795604||0|0|-0.00519|2420|-0.22312|14|-0.22312442232299|14|29.85|-0.03806|0.01488|-0.0076653954539369|0.04864293754723|35.763974600626|217.15992277811|1202.1857741243|0.583|0.361|0.15425|72|26|0.0019005023255814|0.051533111627907|3891|2024-03-31|-0.21078|2008-10-12|0.27568|1999-12-19
2025-04-13 21:52:45|WEEKLY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2842.8834819753|42|191.29449399178||0|0|0.25766|2325|-0.41238|81|-0.41238273921201|81|35.15|0.004|0.07907|0.062127142792584|0.11743053612164|241.86227374311|466.59027404908|605.78428190419|0.6|0.367|0.18561|60|28|0.0021119953488372|0.062743148837209|10635|2024-03-24|-0.64722|2024-06-30|0.33982|2020-03-29
2025-04-13 21:52:45|WEEKLY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9525.4897461344|36|711.92978539737|0.2679|1|1|0.26789|9816|-0.02655|32|-0.026552380200949|32|30.09|0.07261|0.16574|0.21544286650395|0.33203677809955|201.24650113307|219.57918088939|720.01757855416|0.533|0.333|0.20276|45|19|0.0035742692584593|0.08004471562275|16500|2000-02-20|-0.33666|2008-10-12|0.72264|1999-10-03
2025-04-13 21:52:46|WEEKLY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|-1736.5586305005|48|82.019543500175|0.1509|-1|1|0.15095|1521.5|-0.07152|13|-0.07151991100323|13|34.54|0.04445|0.10657|0.0089292848014795|0.025376181247237|73.76050220326|98.470515942454|80.078947368421|0.577|0.346|0.20488|26|9|0.0015310264550265|0.070571153439154|4090|2014-01-26|-0.51961|2016-09-18|0.2994|2009-04-12
2025-04-13 21:52:47|WEEKLY|04850|946150|/equities/tsumura---co|TOPIX500|-4709.0023108983|6|224.50077029943|0.034|-1|1|0.03395|4069|0.4803|52|0.48030403014775|52|41.25|-0.00878|0.10132|0.043346775923161|0.095419710058283|133.47290807651|323.69991764504|234.38940092166|0.558|0.385|0.18251|52|16|0.0015151860465116|0.062409186046512|5138|2024-10-13|-0.2163|1997-02-16|0.40777|1993-04-04
2025-04-13 21:52:49|WEEKLY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|8513.6311437696|11|521.78961874347|0.1971|1|2|0.14664|10900|0.13464|52|0.088701684836472|37|30.33|-0.05327|0.01991|-0.0034221780039274|0.042832246316118|37.402662809344|84.583531625536|436.87374749499|0.636|0.455|0.18596|33|13|0.0023265182987141|0.056579485657765|16780|2018-05-27|-0.27564|2008-10-12|0.27742|2008-03-23
2025-04-13 21:52:50|WEEKLY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|2198.0067441685|113|163.51317907451|0.7056|1|1|0.70555|2427|-0.15602|33|-0.15602409638554|33|35.33|0.00347|0.04261|-0.020775873691307|-0.010738586971723|45.610909242376|71.583171424719|68.366197183099|0.697|0.394|0.17195|33|17|0.00049668231611894|0.05766514084507|4100|2000-11-12|-0.1502|2001-11-04|0.20087|2005-03-20
2025-04-13 21:52:51|WEEKLY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|-2252.8864854832|37|118.3788284944||0|0|0.20969|1948.5|-0.01906|24|-0.019056533258853|24|40.65|0.02506|0.06953|0.022584900154178|0.067694786559792|85.250518760797|182.65915090164|101.36294805735|0.654|0.404|0.22517|52|27|0.0012269395348837|0.068452330232558|10100|1989-04-23|-0.24171|1990-09-30|0.47104|1990-09-02
2025-04-13 21:52:51|WEEKLY|04854|946219|/equities/ulvac-inc|TOPIX500|-5538.3064053954|38|446.10213513181||0|0|0.50674|4280|0.59714|76|0.59714272994862|76|35.2|0.01004|0.13921|0.12356351253202|0.20341133528455|243.54307320889|370.66249328334|97.940503432494|0.433|0.3|0.2503|30|5|0.0021432662397072|0.087018087831656|11450|2024-06-02|-0.23337|2011-07-31|0.3591|2013-11-17
2025-04-13 21:52:52|WEEKLY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-1588.3771098116|22|130.87570327055||0|0|0.68627|1227|-0.01872|34|0.068778657774073|66|42.58|0.04972|0.10318|0.12553356114145|0.21649887748664|531.13516676903|1339.8202237907|837.54266211604|0.56|0.4|0.16942|50|17|0.0019707255813953|0.053675176744186|5958|2023-08-13|-0.66744|2024-12-08|0.21205|1992-10-18
2025-04-13 21:52:54|WEEKLY|04856|946231|/equities/ushio-inc|TOPIX500|-1927.9928154609|2|103.6642718203||0|0|0.08503|1598|-0.06148|15|-0.15150739102872|14|39.8|-0.04173|0.03998|-0.013779575920622|0.046785761025406|35.003011088646|161.54433551419|274.66483903892|0.519|0.352|0.19614|54|17|0.001614176744186|0.066061269767442|3170|2000-07-09|-0.22241|1990-09-30|0.39113|2013-05-12
2025-04-13 21:52:56|WEEKLY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1304.0342683499|39|58.861922790964||0|0|-0.02744|1347|0.1058|41|0.10580204778157|41|45.52|0.03623|0.07114|0.05672488631819|0.14947276659996|166.47204780222|314.14778795111|578.11158798283|0.556|0.333|0.16964|27|12|0.0021597868981847|0.051978508287293|2579|2015-05-24|-0.49706|2019-03-31|0.16231|2008-10-19
2025-04-13 21:52:56|WEEKLY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|4806.3019608684|27|250.36034170386|0.097|1|2|0.08988|5020|-0.16963|9|0.89606779074272|114|40.08|-0.00202|0.03329|0.015420014559905|0.061010827426451|87.594320243833|185.8234908853|342.42837653479|0.604|0.358|0.14941|53|25|0.0011589720930233|0.048396093023256|5623|2025-02-02|-0.20863|1990-08-26|0.15881|2001-04-15
2025-04-13 21:52:57|WEEKLY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|1974.6634712035|14|127.80904896301|0.1755|1|2|0.15938|2480.5|0.21226|78|-0.092659166579641|18|44.84|0.06596|0.16218|0.2889278630138|0.3755327427454|589.1134631174|574.44467807657|992.2|0.421|0.316|0.17543|19|4|0.0035966705202312|0.059622682080925|5035|2020-08-02|-0.19771|2008-10-12|0.19597|2013-02-24
2025-04-13 21:52:58|WEEKLY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2748.3040071258|6|124.42862626843|0.0133|1|2|-0.01146|3019|-0.05256|38|0.059630256562071|55|37.97|-0.01906|0.04379|-0.023397566894078|-0.0091755993185544|36.705764136702|56.620909079571|80.72192513369|0.59|0.385|0.13256|39|16|0.00056710632570659|0.047858041722746|9488|2015-08-09|-0.50537|2019-03-10|0.2|2000-05-14
2025-04-13 21:53:00|WEEKLY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3133.217735266|14|151.23708430799||0|0|-0.01582|2922.5|-0.09544|15|-0.095444069797844|15|35.6|0.01504|0.06871|0.0091830136251546|0.017531945050381|58.611486132388|85.324085556024|365.81548512825|0.617|0.367|0.19502|60|29|0.0017014704513727|0.059427496510005|9640|2017-11-12|-0.48512|2019-01-20|0.26016|1998-01-25
2025-04-13 21:53:01|WEEKLY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-454.60255132572|2|15.31751914308|-0.0214|-1|1|-0.02143|424.2|-0.11601|20|-0.11600681442337|20|34.7|0.11471|0.20742|0.28349730604205|0.35338100362137|3879.9672045744|3441.3999915305|1333.962334542|0.574|0.444|0.2033|54|17|0.0031136426666667|0.068484922666667|1559|2006-01-15|-0.23109|1992-08-02|0.44968|1994-08-28
2025-04-13 21:53:02|WEEKLY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|-1823.1009832698|2|130.53366108992||0|0|0.00515|1449.5|-0.21115|2|-0.21115322144017|2|28.35|-0.03941|0.00288|-0.00037932889219814|0.025656001364286|62.691546244457|101.5513647664|86.796407185629|0.618|0.382|0.18061|34|14|0.00079972020725389|0.056977906735751|1959|2024-06-09|-0.23358|2008-10-12|0.2736|2020-03-29
2025-04-13 21:53:02|WEEKLY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1269.6841075193|32|90.478035839758||0|0|0.11662|1036.5|-0.21933|5|-0.21933085501859|5|35.32|0.00909|0.0786|0.029660279665884|0.074584973965555|98.566819984151|198.38774652473|228.15320885995|0.533|0.333|0.20542|60|25|0.0018358465116279|0.068457497674419|7490|2021-09-19|-0.66447|2024-09-08|0.42857|1999-11-28
2025-04-13 21:53:03|WEEKLY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-1304.0785782682|38|84.226194790578|0.2116|-1|1|0.21163|1071|0.11093|59|0.11092908657919|59|32.02|-0.00981|0.05072|0.021105636134222|0.075583064837572|106.77856039842|303.66496130105|754.22535211267|0.485|0.303|0.19461|66|21|0.0021654325581395|0.065775953488372|1617.5|2024-07-07|-0.2379|2016-02-14|0.31107|2008-11-02
2025-04-13 21:53:05|WEEKLY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1741.7714141422|12|100.6567181816|0.0508|1|1|0.05076|1946|0.02565|54|0.025652392975519|54|47.53|0.08605|0.12265|0.12197380523485|0.22184942204879|1209.1117620223|1669.0449142945|329.10536786301|0.689|0.4|0.16457|45|23|0.0012644093023256|0.054097297674419|4050|2000-01-09|-0.23238|2008-10-12|0.30122|2020-03-29
2025-04-13 21:53:07|WEEKLY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|7182.4713643271|4|464.77273163168||0|0|-0.08858|7645|-0.09963|40|-0.14535050071531|24|33.03|0.00971|0.0882|0.047667353056766|0.13208751701409|38.736266284047|210.2538281795|1130.9171597633|0.554|0.369|0.20026|65|20|0.0023875534883721|0.068417590697674|8967|2024-03-31|-0.2357|2008-10-12|0.31887|2004-03-28
2025-04-13 21:53:07|WEEKLY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|-3143.4618191143|37|171.40316548357|0.021|-1|1|0.02097|2941|0.74854|108|0.74854481955763|108|32.03|-0.01823|0.03145|0.023581655925661|0.070629949286247|108.01288991046|295.81188364836|491.55942838122|0.591|0.394|0.16377|66|29|0.0014689069767442|0.052586106976744|4133|2024-02-18|-0.20876|2020-05-03|0.23993|2020-03-22
2025-04-13 21:53:08|WEEKLY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8628.1756029296|42|408.72949486357||0|0|-0.00328|9710|-0.1617|8|-0.052600471851775|7|38.98|0.01803|0.0594|0.097503881119965|0.19790672669031|252.64656441216|516.25889053002|1078.8888888889|0.488|0.317|0.15027|41|14|0.0020645393532642|0.049085765710799|10305|2024-09-15|-0.16092|1995-04-16|0.16364|2020-03-22
2025-04-13 21:53:09|WEEKLY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4066.0366891874|39|394.17889639579|0.4656|-1|1|0.46559|2881|-0.11487|20|-0.11486908378816|20|34.06|0.11589|0.182|0.20987113961761|0.39118611503672|2637.1434385541|14337.093950035|468.45528455284|0.581|0.371|0.21821|62|23|0.0023780418604651|0.075751506976744|6877|2024-03-10|-0.26027|1998-10-18|0.34419|2002-12-01
2025-04-13 21:53:11|WEEKLY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3413.0103666137|10|232.50345553791|0.0781|-1|1|0.07814|2808|-0.20094|4|0.39109113199837|64|30.59|-0.04956|0.01174|-0.056746096984191|-0.011992630184919|5.3025593083011|52.421011711269|421.17893334132|0.557|0.343|0.21739|70|33|0.0019962186046512|0.071555809302326|4175|2024-07-14|-0.27329|1987-10-25|0.46996|2020-03-29
2025-04-13 21:53:12|WEEKLY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|-3520.368661376|41|265.95622045866||0|0|0.19527|2775.5|0.90975|108|0.90974529346622|108|40.58|0.01352|0.08434|0.084254172569475|0.12388081166389|253.5376343131|408.13132156309|640.54929106671|0.558|0.423|0.18892|52|17|0.0018990418604651|0.064894953488372|4295|2024-05-19|-0.24423|2008-10-12|0.3587|1987-09-06
2025-04-13 21:53:14|WEEKLY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3209.2875394689|7|119.8347672543|-0.0715|-1|1|-0.07154|3093|0.18389|52|0.18389180460234|52|12.11|-0.01589|0.0365|0.015324422353758|0.058359549584455|147.51187513279|1013.4527685361|100.58536585366|0.497|0.325|0.09716|151|23|0.00091051771117166|0.043468566757493|3585|2023-11-05|-0.30907|2008-10-12|0.36206|1990-10-07
2025-04-13 21:53:15|WEEKLY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|451.85778405302|29|30.806892568379|0.2087|1|1|0.20874|511.9|0.06988|22|0.069881761081844|22|40.06|0.42394|0.57651|0.67970459898935|1.073669878679|-772.25899110753|12606.804440404|19841.085621474|0.6|0.4|0.27165|35|15|0.0066506783216783|0.086593328671328|950|2006-01-01|-0.33778|2000-11-26|1.3075|1999-04-11
2025-04-13 21:53:15|WEEKLY|04875|952499|/equities/zenkoku-hosho|TOPIX500|-3808.2264201479|25|326.2421400493|0.4659|-1|1|0.46588|2927.5|0.01144|27|0.011435284998427|27|34.28|-0.04313|0.01854|-0.027221721619917|0.1203847253843|47.305879330479|178.50215750484|411.45467322558|0.611|0.333|0.19793|18|8|0.0035420592823713|0.05747127925117|6244|2024-08-04|-0.49412|2025-03-09|0.39423|2013-02-10
2025-04-13 21:53:17|WEEKLY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-8992.9871985547|9|563.71127626236|-0.063|-1|1|-0.06301|8267|0.13585|25|0.13585334193246|25|26.5|0.16051|0.23916|0.31353554510153|0.48432285836095|2023.0810072507|6294.092025135|23221.911107692|0.685|0.481|0.19931|54|23|0.0054578318276581|0.063172001389854|9749|2024-12-08|-0.2915|2008-02-17|0.52463|1999-04-11
2025-04-13 21:53:18|WEEKLY|04877|946140|/equities/zeon-corp|TOPIX500|-1576.15980824|2|83.719936080012|0.0117|-1|1|0.01168|1354|-0.01362|22|-0.013617953875729|22|34.66|0.01129|0.08327|0.051966302553335|0.092440221117316|156.24280529842|254.12350172423|420.49689440994|0.484|0.274|0.21812|62|22|0.0021009953488372|0.072167344186047|1842|2021-03-28|-0.25192|2007-11-11|0.40506|1987-03-15
2025-04-13 21:53:19|WEEKLY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|-2529.2688905167|6|373.42296350555||0|0|0.10911|1378.5|-0.61586|36|-0.61585606079708|36|40.82|0.18126|0.31793|0.035336135997334|0.12629472651854|63.510781902282|139.26353848471|1343.5672714437|0.636|0.409|0.25989|22|10|0.0054009856035437|0.09155861572536|5604|2024-10-20|-0.66973|2025-03-09|0.43403|2008-01-13
2025-04-13 21:53:20|WEEKLY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-352.61573856888|48|27.454945163911||0|0|0.08309|320|-0.10969|11|-0.10969387755102|11|35.05|0.05047|0.14317|0.09917591392924|0.12205446964579|369.38545249069|301.98743278433|19.010276879798|0.633|0.433|0.26074|60|27|0.0015809767441861|0.085409153488372|6140|1991-04-21|-0.4875|2000-10-29|0.58042|1998-11-15
2025-04-13 21:53:21|WEEKLY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|-918.82830405328|37|48.609434684425|0.1508|-1|1|0.1508|794|-0.0173|25|-0.017302728022654|25|36.45|0.01891|0.07677|0.072062963720295|0.083081959303645|474.81518490207|366.30900278211|139.22497229445|0.621|0.448|0.19042|58|25|0.0012536465116279|0.064093213953488|1292|2007-10-28|-0.30178|2008-10-26|0.31579|2023-02-19
2025-04-13 21:53:23|WEEKLY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|-6886.5488314977|2|911.84961049924||0|0|-0.08597|4661|2.88416|97|2.8841628959276|97|44.77|0.15109|0.23518|0.27524992141561|0.38408911443444|8050.4688719169|7266.2001294582|1272.1070080904|0.583|0.375|0.23243|48|18|0.0027867441860465|0.07494891627907|7620|2025-02-16|-0.26075|2008-10-12|0.38909|2020-11-08
2025-04-13 21:53:24|WEEKLY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|-1014.0586187743|47|68.686206258114|0.2408|-1|1|0.24081|826|0.18261|23|0.18260869565217|23|33.94|0.01652|0.08652|0.032160376811489|0.080235396027302|47.392228228126|203.55203361091|52.948717948718|0.629|0.403|0.21148|62|31|0.001171976744186|0.070517176744186|9380|1989-12-10|-0.35714|2002-11-10|0.36|1988-07-03
2025-04-13 21:53:25|WEEKLY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|-782.54335397522|37|28.181117991741|0.0841|-1|1|0.08407|730|0.01368|28|0.013677003543171|28|31.55|0.00777|0.06919|0.02532541927075|0.079527453487676|69.30303364305|191.54657388121|119.80961999429|0.711|0.447|0.19708|38|22|0.0013718947368421|0.060371085020243|1861|2006-01-22|-0.21625|2020-03-15|0.28188|2003-10-19
2025-04-13 21:53:26|WEEKLY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|1336.7257550864|18|223.88231952611|-0.0422|1|2|-0.07094|1493|-0.03013|34|1.6754941313805|18|31.84|0.04175|0.11645|0.071180377486052|0.15419261827121|46.291523228024|380.08966646954|93.534647642602|0.627|0.448|0.24475|67|27|0.0019810186046512|0.081523079069767|10192.299804688|1990-06-03|-0.33274|2020-03-22|0.46684|2020-03-29
2025-04-13 21:53:27|WEEKLY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|337.75809016601|6|38.809555680693|-0.0989|1|2|-0.2|356|0.30031|69|0.31134020618557|65|32.01|0.01314|0.08426|0.11886524749546|0.14750757137118|420.55036207217|237.63533751521|6.4884172148525|0.552|0.358|0.21187|67|28|0.00044537674418605|0.07679396744186|19980|2000-08-20|-0.28501|2008-10-26|0.378|1999-09-05
2025-04-13 21:53:29|WEEKLY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|-1029.6915490807|8|69.063849693561|0.059|-1|1|0.05895|862|-0.13829|9|-0.13828786453434|9|33.48|0.00787|0.06709|0.026752488307787|0.035404765098991|111.59192398403|133.57161005865|11.243429089963|0.609|0.391|0.21972|64|28|0.00046110697674419|0.072919195348837|12600|1989-12-31|-0.24242|2008-10-12|0.34389|1998-10-25
2025-04-13 21:53:29|WEEKLY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1539.6930224404|64|141.67259554699|0.1653|1|1|0.16529|1699|0.26244|35|0.26243902439024|35|34.21|0.12465|0.23182|0.25021949162824|0.36605415372734|1443.2976584062|4596.3575328056|102.52851517901|0.59|0.443|0.27589|61|20|0.0024601906976744|0.094021386046512|26850|2007-05-27|-0.30603|2008-10-12|0.41111|1998-07-05
2025-04-13 21:53:30|WEEKLY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|927.06561054132|10|84.427285153843|0.1626|1|2|0.02208|1111|0.57371|64|0.57370989266059|64|34.44|-0.05481|0.01187|-0.004181575376908|0.052215478340499|69.878034236189|133.85376522289|187.66891891892|0.481|0.37|0.17081|27|10|0.0014531203407881|0.056293120340788|1223|2025-04-06|-0.21601|2008-10-12|0.20132|2008-11-02
2025-04-13 21:53:31|WEEKLY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-688.19603754255|17|69.732012514183||0|0|0.03506|523|-0.3908|18|-0.39079622196042|18|33.34|-0.02601|0.06182|0.022887012781193|0.029033227235697|43.275794775565|54.391802517383|22.543103448276|0.547|0.375|0.24922|64|23|0.0012157627906977|0.083051567441861|13140|2006-02-12|-0.29702|2024-12-22|0.50362|2024-08-18
2025-04-13 21:53:32|WEEKLY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-191.11696985262|23|19.20565661754||0|0|0.41393|143|0.3431|31|0.34310066954375|31|35.47|-0.01119|0.06685|0.026519353304579|0.047913539663761|74.347415088387|111.86398454837|11.171875|0.517|0.383|0.22974|60|16|0.00048836279069768|0.076079320930233|9030|1990-01-14|-0.33708|2008-10-12|0.53425|1998-01-25
2025-04-13 21:53:34|WEEKLY|04891|949806|/equities/a2-corp?cid=949806|ASX200|7.0167212589054|8|0.55349166381927|0.2696|1|2|0.0695|8.31|0.22828|29|0.22828074616763|29|46.91|1.3386|1.67732|2.8990426087508|4.3661658646101|2569.7354066096|2867.017577341|1497.2973536075|0.545|0.364|0.19521|11|4|0.0070636711281071|0.078923977055449|20.049999237061|2020-06-21|-0.22358|2020-12-20|0.37811|2015-12-20
2025-04-13 21:53:35|WEEKLY|04892|7433|/equities/abacus-prop|ASX200|-1.2712616077054|6|0.060420544643809|0.0267|-1|1|0.02667|1.095|-0.08379|26|-0.083789275163383|26|48.5|-0.00347|0.06849|0.064979408406718|0.030418536451874|197.17224440284|122.7378859763|20.621469687569|0.625|0.417|0.13606|24|11|-0.00016351582549187|0.055146706586826|9.9799995422363|2007-03-25|-0.53515|2018-07-15|0.57522|2008-11-16
2025-04-13 21:53:36|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
2025-04-13 21:53:37|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
2025-04-13 21:53:37|WEEKLY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|-11.927280550404|7|0.57566425983976|0.0182|-1|1|0.01816|10.27|0.06526|42|0.065258627187305|42|36.88|0.00403|0.04122|-0.0067142675480581|0.0062126938145188|84.108668635245|99.057043198553|72.323947857117|0.5|0.346|0.13836|26|12|0.00019455958549223|0.047328984455959|28.190000534058|2017-04-16|-0.16516|2007-10-21|0.18949|2022-01-16
2025-04-13 21:53:39|WEEKLY|04896|7462|/equities/als-ltd|ASX200|-17.619533893899|1|0.89484449142746||1|0|0|14.88|0.19699|70|0.19698747596526|70|19.09|0.02662|0.08521|0.063969746473867|0.10961660534408|577.71533889676|1472.3216897361|8266.666401757|0.518|0.373|0.09835|110|24|0.0030315666666667|0.042846066666667|17.139999389648|2025-02-16|-0.25993|2009-02-08|0.27059|2009-03-22
2025-04-13 21:53:40|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
2025-04-13 21:53:41|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
2025-04-13 21:53:43|WEEKLY|04899|621|/equities/amcor-limited|ASX200|-16.409515165556|17|0.61817162012662||0|0|0.03711|14.53|-0.00198|33|-0.0019841093385088|33|40.02|-0.00057|0.0462|0.06718479182175|0.11578959337275|206.71808666403|301.40808571759|1148.6165926705|0.554|0.375|0.14035|56|25|0.0015641293752769|0.043998723969871|19.030000686646|2022-08-21|-0.30012|1987-10-25|0.17623|1987-08-30
2025-04-13 21:53:44|WEEKLY|04900|630|/equities/amp-limited|ASX200|-1.4225630526657|8|0.10585436439896||0|0|0.18773|1.125|0.24215|53|0.24215244719029|53|46.4|0.03506|0.09915|-0.015439591477338|0.0031360049132269|62.073421151615|84.157514996129|9.0923784597093|0.533|0.433|0.17864|30|11|-0.00073082201572552|0.055799756969264|13.449000358582|1998-08-02|-0.39517|2003-05-11|0.41634|2003-08-31
2025-04-13 21:53:46|WEEKLY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-25.870656375554|50|1.6718852932143||0|0|0.39473|21.36|0.10233|62|0.10232934177045|62|33.71|-0.13027|-0.03683|-0.039548576210799|-0.039548576210799|79.377077241915|79.377077241915|59.152590000866|0.357|0.357|0.15671|14|2|-0.00028886756238004|0.053209251439539|42.349998474121|2024-04-07|-0.22989|2020-03-15|0.24093|2019-12-01
2025-04-13 21:53:47|WEEKLY|04902|7689|/equities/ansell-limited|ASX200|-36.502219939676|2|2.0474067609995||0|0|0.01721|29.7|0.23549|69|0.235486526757|69|37.24|-0.00283|0.05637|0.027824899569872|0.090881649886871|137.04752309245|586.08198647193|897.28100532833|0.613|0.419|0.15669|62|25|0.0016222380952381|0.05253619047619|44.069999694824|2021-07-04|-0.28083|1987-10-25|0.25851|2020-04-05
2025-04-13 21:53:48|WEEKLY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|-31.559668133597|17|1.4198896321789||0|0|0.03508|26.96|-0.10055|22|-0.10055209317969|22|31|0.0012|0.04607|0.03404142878896|0.07754917030184|223.80802795378|463.0398440492|1710.6598672995|0.5|0.338|0.13601|74|26|0.0018241471861472|0.045700627705628|36.956001281738|2015-04-12|-0.22429|1987-10-25|0.19567|1988-05-29
2025-04-13 21:53:49|WEEKLY|04904|7374|/equities/ap-eagers|ASX200|12.846616199852|14|1.1529137318977||0|0|0.36371|16.76|-0.03104|36|-0.023751020552579|93|20.23|0.04149|0.08184|0.076418808900505|0.1082542374375|520.15539301277|747.59198552159|3565.9575045513|0.457|0.358|0.09799|81|22|0.0030600726392252|0.043626041162228|17.569997787476|2021-04-25|-0.41718|2020-03-22|0.31728|2020-05-03
2025-04-13 21:53:50|WEEKLY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|6.9455545096631|5|0.3468337014605|0.0833|1|2|0.04694|8.03|0.20846|89|-0.1266388582286|31|44.52|-0.04056|0.00209|-0.042655618414736|-0.035489481498425|48.183649606522|70.215137518371|456.50937975181|0.483|0.276|0.14639|29|12|0.0016409420849421|0.046153976833977|12.25|2022-08-14|-0.14069|2020-03-15|0.17835|2006-08-20
2025-04-13 21:53:52|WEEKLY|04906|947527|/equities/appen-ltd|ASX200|-2.0501254650144|7|0.38920849072231|0.2989|-1|1|0.29885|0.915|0.72848|51|0.72847676263566|51|44.08|0.49373|0.73072|0.92379924618946|1.1368627399624|743.08178494713|1151.3150893172|145.23809974336|0.583|0.5|0.43958|12|5|0.0060603551401869|0.12513510280374|38.596923828125|2020-08-30|-0.56355|2025-03-02|0.73864|2024-08-04
2025-04-13 21:53:54|WEEKLY|04907|7778|/equities/arb-corp|ASX200|-38.377390813759|10|2.8932174539362|0.1929|-1|1|0.19295|30.66|1.48785|85|1.4878460708242|85|23.12|0.05574|0.13273|0.15410249590683|0.23963190824344|4039.8085567668|14737.541815191|30659.999390541|0.564|0.423|0.0993|78|16|0.0041147958057395|0.043860816777042|55|2022-01-02|-0.33333|1987-11-29|0.28571|1989-01-29
2025-04-13 21:53:55|WEEKLY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|-75.617663735421|4|4.8808871488676|0.0428|-1|1|0.04276|62.9|0.41984|44|0.41983579986324|44|46.78|0.43363|0.52411|0.91944664082258|1.2118980450024|27012.382339714|28788.777606327|7852.6843446651|0.5|0.375|0.22907|32|15|0.0043965133333333|0.069268546666667|79.949996948242|2025-02-23|-0.4691|2003-02-09|0.22026|2016-05-15
2025-04-13 21:53:56|WEEKLY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|60.232321762896|27|3.6023552915381||0|0|0.03867|68.49|-0.09025|25|-0.09024977506811|25|28.85|-0.02466|0.03594|0.056840356338026|0.14050149198003|223.93331421617|513.5281302727|1682.8008593378|0.532|0.319|0.13635|47|17|0.0026367004341534|0.045684486251809|95.830001831055|2021-11-28|-0.19823|2008-03-09|0.45313|1998-11-29
2025-04-13 21:53:57|WEEKLY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.2284934050581|135|0.21882268356353|0.2549|-1|1|0.25493|4.91|0.00741|117|0.0074142108623967|117|47.07|0.01513|0.08764|0.14207457318036|0.24716730804333|199.32719454623|258.36795749732|533.69562590674|0.5|0.357|0.21607|14|6|0.0028910466582598|0.060783921815889|7.9806299209595|2020-02-23|-0.20261|2020-03-15|0.21429|2010-06-20
2025-04-13 21:53:59|WEEKLY|04911|7786|/equities/austbrokers-hldg|ASX200|28.184098047437|49|2.1644667736875|-0.0365|1|1|-0.03648|30.37|-0.1863|28|0.22770872840277|61|56.71|0.05913|0.13934|0.25741321466333|0.48213783176796|222.58182585531|340.97809958175|1320.4348464724|0.353|0.235|0.18918|17|4|0.0032017490118577|0.055798083003953|34.520000457764|2024-08-25|-0.17455|2020-03-29|0.16711|2015-08-30
2025-04-13 21:54:01|WEEKLY|04912|14232|/equities/akl-airport?cid=14232|ASX200|6.9720689958023|17|0.36012687153649||0|0|0.01348|7.52|-0.09653|19|-0.096525096762043|19|29.04|0.01061|0.04116|-0.0042462981303057|0.035393242936648|63.711887011241|144.28715076163|1041.5512397684|0.6|0.333|0.11036|45|22|0.0023785714285714|0.042236107331822|9.4499998092651|2019-08-11|-0.26009|2020-03-22|0.18266|2000-06-04
2025-04-13 21:54:02|WEEKLY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.3801145978298|41|0.11920489296403|0.1556|-1|1|0.15556|3.04|-0.06566|20|-0.065661126166105|20|39.44|-0.02619|0.0107|-0.048883578638506|-0.036973531566019|68.286708241664|77.628524931978|107.04225541296|0.389|0.333|0.12667|18|7|0.00051642666666667|0.044322106666667|6.1100001335144|2019-09-22|-0.17673|2020-03-22|0.19837|2020-03-29
2025-04-13 21:54:02|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
2025-04-13 21:54:04|WEEKLY|04915|7470|/equities/austal-ltd|ASX200|3.4708508082637|30|0.38651190057221|0.782|1|2|0.57576|4.68|-0.39437|2|-0.040433845975782|22|49.81|0.16589|0.25609|0.24607744668916|0.33630399368232|3312.0936404072|2247.4469770296|514.2856806002|0.778|0.481|0.25234|27|15|0.0026991048034934|0.078720320232897|4.9899997711182|2019-11-17|-0.31646|2015-12-13|0.32589|2024-09-22
2025-04-13 21:54:06|WEEKLY|04916|7793|/equities/bk-of-queensland|ASX200|6.2893473228702|67|0.27743706761214|0.0569|1|1|0.05691|6.5|0.03906|41|-0.17205691079228|23|24.59|-0.00985|0.03509|0.026360743601104|0.059471483468415|200.57834957201|527.26808788537|532.78687275151|0.632|0.448|0.11246|87|31|0.0013477732426304|0.038618562358277|17.799999237061|2007-10-21|-0.17619|1985-01-06|0.3004|2008-10-19
2025-04-13 21:54:07|WEEKLY|04917|947573|/equities/burson-group-ltd|ASX200|-5.3194974392627|50|0.3811996704923||0|0|-0.02632|4.68|-0.27734|5|-0.27733756194443|5|43.5|0.06088|0.13886|0.17117513148666|0.22098707165878|189.80513772805|183.13931689599|240.74073120182|0.667|0.5|0.19253|12|5|0.0024426970227671|0.061330280210158|8.6000003814697|2021-06-27|-0.2693|2020-03-22|0.18689|2016-02-21
2025-04-13 21:54:08|WEEKLY|04918|7466|/equities/beach-petro|ASX200|-1.5319793856398|2|0.10899313410969|0.0643|-1|1|0.06426|1.165|-0.13542|12|-0.13541669771075|12|34.58|-0.06942|0.06538|0.038356959585431|0.1150314074989|-28.957312147117|282.20879402158|13.00803840083|0.545|0.394|0.31532|66|25|0.0027337231712659|0.099737420061323|12.342000007629|1981-06-07|-0.55446|1991-09-08|0.7973|2000-01-23
2025-04-13 21:54:09|WEEKLY|04919|101956|/equities/bega-cheese-ltd|ASX200|-5.8985632385003|6|0.3289667385997||0|0|-0.04665|5.16|0.57627|65|0.57626591070666|65|58.92|0.22333|0.29736|0.38057509769736|0.6683571561434|520.94541630764|596.25841552507|280.43476922864|0.583|0.333|0.18149|12|4|0.0023372191011236|0.059799761235955|8.1300001144409|2016-01-03|-0.22102|2016-10-30|0.2093|2017-01-22
2025-04-13 21:54:10|WEEKLY|04920|7528|/equities/bendigo-bk|ASX200|-11.874143194526|8|0.62471439817534||0|0|0.05855|10.29|-0.06607|24|-0.054981905799941|12|25.33|-0.04873|-0.0031|-0.016152903338252|0.0088008934008382|35.536103778439|83.831759425358|346.46464184272|0.515|0.379|0.14207|66|25|0.0013909589041096|0.046181465157832|17.809999465942|2007-04-29|-0.19637|2009-02-22|0.30934|2007-03-25
2025-04-13 21:54:12|WEEKLY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-41.338817139702|2|2.0912722018816||0|0|0.03802|35.42|-0.17702|27|-0.17702283608663|27|34.98|0.02072|0.07624|0.062094957747694|0.12392448560976|349.75167445959|873.08241953907|3249.5410169077|0.515|0.364|0.14947|66|21|0.0022185930735931|0.049634454545455|50.840000152588|2023-12-31|-0.22175|1987-10-25|0.41555|2008-11-30
2025-04-13 21:54:13|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
2025-04-13 21:54:14|WEEKLY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-25.440196913361|2|1.6445589786409|-0.0341|-1|1|-0.03415|21.2|-0.09528|6|-0.095284115005876|6|37.03|0.11197|0.17636|0.25577490254444|0.39858809569797|1246.596850189|853.14489032014|184.07571761569|0.531|0.281|0.21276|32|13|0.0021329510961214|0.077186349072513|51.118999481201|2007-05-20|-0.2853|2009-03-01|0.53811|2012-08-19
2025-04-13 21:54:16|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
2025-04-13 21:54:16|WEEKLY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|18.333955888156|62|0.95981653867177|0.4132|1|2|0.37954|20.9|0.21042|75|0.2104187638219|75|35.7|0.02126|0.07998|0.046949697161132|0.116983045594|230.76981554199|781.11463385136|3597.2462447533|0.571|0.381|0.13546|63|26|0.0021782251082251|0.047171467532468|21.440000534058|2025-04-13|-0.36096|1987-10-25|0.15345|2009-03-22
2025-04-13 21:54:19|WEEKLY|04926|39192|/equities/breville-group|ASX200|-35.572727061338|5|2.7892423792107||0|0|0.13577|27.18|0.37154|84|0.37154417980067|84|33.65|0.02983|0.11517|0.10702655190874|0.18967787155413|316.26634733433|753.23137167039|3088.6364150515|0.5|0.375|0.21506|40|10|0.0039214592592593|0.070126125925926|39|2025-01-26|-0.29004|2009-12-20|0.39333|2009-10-11
2025-04-13 21:54:20|WEEKLY|04927|7541|/equities/brickworks|ASX200|-27.425132422261|52|1.2744672843147|0.0776|-1|1|0.07756|24.62|-0.05476|12|-0.054762879646373|12|19.8|0.01291|0.05611|0.029456882657782|0.064714321676632|299.60868238736|712.26839336113|6478.947670572|0.495|0.339|0.08086|109|25|0.0024734223630602|0.032421629696695|31.370000839233|2024-03-17|-0.25301|1987-10-25|0.26103|1990-08-26
2025-04-13 21:54:22|WEEKLY|04928|7694|/equities/bwp-trust|ASX200|-3.6480351843397|134|0.12756531779638||0|0|0.04632|3.5|-0.12183|9|-0.12183035002746|9|52.21|0.01579|0.04053|0.052403296493802|0.084898028906569|205.46772702694|236.10005126234|353.53535012972|0.708|0.5|0.11899|24|13|0.0012574242424242|0.040606392496392|4.5900001525879|2020-12-27|-0.18208|2020-03-22|0.16608|2020-03-29
2025-04-13 21:54:23|WEEKLY|04929|32468|/equities/carsales.com-ltd|ASX200|-38.18228601206|15|2.3891859256882|0.127|-1|1|0.12703|32.23|0.66371|123|0.66371387511775|123|44.39|-0.00031|0.06322|0.039115126059867|0.097913202965579|113.90960767867|153.08894540181|824.50755187358|0.444|0.333|0.17491|18|8|0.0032871955719557|0.0571187699877|42.705001831055|2024-12-01|-0.16667|2020-03-22|0.19752|2014-02-16
2025-04-13 21:54:23|WEEKLY|04930|102024|/equities/360-capital|ASX200|-3.1164651412404|22|0.10675054254977|0.04|-1|1|0.04|2.88|-0.10979|8|-0.10979225463614|8|38.88|-0.06038|-0.01689|-0.046119112463967|0.0020957602494041|62.229575137589|99.282017956723|165.32721821151|0.563|0.188|0.13658|16|9|0.0011411819595645|0.040621975116641|4.1900000572205|2022-01-02|-0.1523|2020-03-15|0.14145|2020-06-21
2025-04-13 21:54:25|WEEKLY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|-6.5126664004726|25|0.43618012525142||0|0|-0.0297|6.24|-0.18272|17|-0.078541365188106|19|36.89|0.1051|0.18127|0.22666800872541|0.33904309014076|786.14108748375|965.23068258096|430.34479764922|0.553|0.368|0.21928|38|16|0.0028972650771388|0.075031654978962|14.420000076294|2017-12-24|-0.42018|2020-03-22|1.12791|2000-03-26
2025-04-13 21:54:27|WEEKLY|04932|947653|/equities/champion-iron-ltd|ASX200|-6.0293545106178|2|0.56145149400251||0|0|0.02759|4.23|-0.40411|27|-0.40410961767459|27|20.78|-0.16614|0.36235|0.24531777101319|0.70097351412894|-991.24271311849|2128.0868324552|10575.000284053|0.639|0.444|0.30263|36|11|0.015228651535381|0.10147630173565|8.75|2024-01-07|-0.5|2010-08-01|3.66667|2012-12-02
2025-04-13 21:54:28|WEEKLY|04933|7654|/equities/charter-hall|ASX200|14.821235675219|34|1.0190236827012|0.177|1|2|0.10125|15.88|-0.2898|8|0.02568813728851|29|32.72|0.05878|0.12006|-0.018961641240225|0.046739840531026|50.840927804489|127.34868480103|319.51711840673|0.552|0.379|0.20128|29|11|0.0025288900203666|0.072893981670061|22.180000305176|2021-12-19|-0.26006|2020-03-22|0.38462|2009-03-22
2025-04-13 21:54:29|WEEKLY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6573037576583|34|0.15580031698986|-0.0264|1|1|-0.02639|3.69|-0.16615|8|-0.10660367395831|28|27.07|-0.06706|-0.03623|-0.11008225502905|-0.094028806052319|49.480092511189|67.294926891779|97.949978051889|0.4|0.267|0.11601|15|6|0.00037321184510251|0.041777494305239|5.9725661277771|2019-09-08|-0.1858|2020-03-22|0.11722|2020-04-12
2025-04-13 21:54:30|WEEKLY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.211826337197|3|0.13645211076183|0.0225|1|1|0.02247|3.64|-0.1375|8|-0.10077688886449|29|35.58|-0.01347|0.0201|0.036042966581906|0.042090791036647|174.5697034051|181.87065533754|78.011148547042|0.651|0.442|0.11388|43|19|0.00078063315926893|0.049704640992167|11.5|2007-06-10|-0.44048|2008-11-02|0.35165|2009-07-19
2025-04-13 21:54:32|WEEKLY|04936|14585|/equities/chorus?cid=14585|ASX200|-8.1452189404346|6|0.3620481362357|-0.0274|-1|1|-0.0274|7.5|-0.04782|49|0.039473680541419|107|38.5|-0.0057|0.06884|0.082810614763193|0.12567566343282|164.81684566636|189.50745117437|296.44269109933|0.5|0.389|0.15027|18|7|0.0022921919770774|0.051690759312321|8.7799997329712|2020-09-20|-0.21711|2013-11-10|0.29319|2014-12-07
2025-04-13 21:54:33|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
2025-04-13 21:54:34|WEEKLY|04938|8681|/equities/transpac-indu-grp|ASX200|-2.8779378839571|8|0.12591884471462|-0.0116|-1|1|-0.01163|2.61|-0.05147|47|-0.051470626261615|47|38.85|0.00635|0.09281|0.0060034997804793|0.092865037989992|52.791835230034|136.35177064715|144.03972642916|0.538|0.346|0.20712|26|10|0.0019051524090462|0.072245162241888|10.222999572754|2007-07-22|-0.35707|2009-02-22|0.68889|2008-12-21
2025-04-13 21:54:35|WEEKLY|04939|7384|/equities/clinuvel-phrm|ASX200|-13.45189281596|111|0.9914642847023||0|0|0.47132|10.6|0.0157|30|0.015704127129523|30|38.33|0.13759|0.3081|-0.063660875626715|0.079110060485585|10.48526227365|93.954659975337|821.70548022678|0.467|0.333|0.33961|30|10|0.0052359285714286|0.11016512698413|45.880001068115|2019-10-13|-0.45263|2014-09-28|0.7|2003-08-17
2025-04-13 21:54:37|WEEKLY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|-301.85557279194|32|15.428524365704||0|0|0.13219|250.58|0.24346|75|0.24346184084806|75|39.47|0.21893|0.27979|0.41734585845599|0.71373282520316|1018.5833305129|2499.9427434096|8640.6894341604|0.579|0.368|0.15559|38|18|0.0036913259307642|0.053093585891574|350.30999755859|2024-07-28|-0.29066|2011-09-18|0.24262|2002-08-04
2025-04-13 21:54:39|WEEKLY|04941|7255|/equities/codan|ASX200|13.930987063049|115|1.3528424841657||0|0|1.59532|14.43|0.77692|62|0.77692298945591|62|43.35|0.38711|0.53005|0.69249434628123|1.0016914709318|8146.4270239502|5820.7857801591|1084.9623939519|0.609|0.391|0.2395|23|8|0.0040673357335734|0.077240216021602|19.430000305176|2021-06-06|-0.41549|2013-12-15|0.3|2016-04-17
2025-04-13 21:54:40|WEEKLY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|18.378365294237|11|0.85771887276179||0|0|0.07436|20.95|-0.10733|13|-0.12774122549033|27|24.85|-0.08329|-0.04039|-0.069459015308854|-0.061152314493591|59.812200241174|72.290297719598|164.55761363883|0.538|0.385|0.11785|13|6|0.0018821321321321|0.039390570570571|21.170000076294|2025-04-13|-0.11076|2020-03-01|0.10486|2020-03-08
2025-04-13 21:54:40|WEEKLY|04943|101963|/equities/collins-fd|ASX200|7.356663510726|10|0.48825089902476|0.0251|1|1|0.02515|8.56|0.10825|35|0.10825459025304|35|37.11|0.02231|0.08442|-0.036216077564146|0.066755448268838|49.077109731647|130.88643069566|411.53849680748|0.579|0.368|0.20652|19|8|0.0031236554621849|0.064784495798319|14.300000190735|2021-12-05|-0.36316|2011-11-06|0.2488|2015-12-06
2025-04-13 21:54:41|WEEKLY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|-165.90083021826|5|8.0178472386429||0|0|-0.08654|154.68|0.33199|65|0.33198515461152|65|33.62|0.01317|0.05449|0.045860298947789|0.12121945347169|203.70385998696|524.12933644199|2430.1649369676|0.538|0.346|0.11647|52|21|0.0022385559360731|0.038959337899543|167.91999816895|2025-02-16|-0.1989|2008-11-16|0.12394|2009-03-22
2025-04-13 21:54:42|WEEKLY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|-44.546502864276|2|2.8388340592101|-0.0287|-1|1|-0.02865|36.98|0.43858|89|0.43857547387768|89|40.25|0.13444|0.20682|0.086248301573235|0.22766937298712|171.68581397297|936.61074164371|26414.285274853|0.575|0.35|0.17066|40|16|0.0044953631284916|0.059764835505897|43.229999542236|2025-02-23|-0.28652|2002-01-13|0.28846|2003-08-31
2025-04-13 21:54:45|WEEKLY|04946|101966|/equities/corp-trav-f|ASX200|-16.20757915679|2|1.3208597570771||0|0|0.00729|12.25|-0.13947|18|-0.13947001246294|18|37.3|-0.01965|0.0965|0.025287370009197|0.10606969380806|58.199432248969|134.487536245|770.44023539861|0.55|0.45|0.23455|20|7|0.004553734939759|0.076872302543507|32.908092498779|2018-09-09|-0.39351|2020-03-22|0.45633|2020-03-29
2025-04-13 21:54:46|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
2025-04-13 21:54:47|WEEKLY|04948|7774|/equities/credit-corp|ASX200|-15.620423949522|6|1.1459746879875||0|0|0.15284|12.36|-0.17557|23|-0.12957580830137|15|35.44|0.15445|0.26323|0.41484320145469|0.6155650500335|5033.0533164617|9845.4347869582|2746.6666631345|0.5|0.361|0.20941|36|11|0.004937775175644|0.073028220140515|37.990001678467|2020-02-23|-0.76942|2008-02-17|0.42188|2008-03-30
2025-04-13 21:54:48|WEEKLY|04949|7194|/equities/cromwell-corp|ASX200|-0.44098573989686|18|0.026795718273573||0|0|-0.0274|0.375|-0.2234|29|-0.22340423305849|29|15.22|0.10856|0.19294|0.094926605748256|0.13320187180298|3194.4032351698|9919.3210777043|367.64706569835|0.696|0.545|0.09878|112|13|0.0041963588850174|0.04792612659698|2.3129999637604|1987-10-04|-0.80653|1992-06-28|1.2|1999-01-17
2025-04-13 21:54:49|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
2025-04-13 21:54:51|WEEKLY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|-274.96890534413|24|12.064634606083|0.1724|-1|1|0.17236|233.08|-0.06774|16|-0.067738923332786|16|44.08|0.1326|0.2175|0.22827865316883|0.41177861025621|2438.2649792|7339.9627173528|29134.999794736|0.639|0.417|0.13528|36|12|0.0042345279503106|0.051260540372671|342.75|2020-02-23|-0.18773|2008-11-23|0.30435|1999-08-08
2025-04-13 21:54:52|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
2025-04-13 21:54:53|WEEKLY|04953|1167286|/equities/deterra-royalties|ASX200|-4.1603742169999|53|0.2551247453578|0.2579|-1|1|0.25793|3.51|-0.18372|12|-0.10229640397087|37|30.17|-0.11712|-0.10569|-0.15418647888868|-0.12074135881074|50.996012841084|77.2749137|76.304349200712|0.667|0.333|0.16797|6|5|-0.00046751072961373|0.058331416309013|5.5549998283386|2024-02-04|-0.14565|2020-11-01|0.10323|2020-12-06
2025-04-13 21:54:54|WEEKLY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|6.5611549323398|31|0.36330507007962||0|0|-0.07995|7.02|-0.17325|18|-0.17324842675626|18|45.13|-0.01097|0.16116|0.14252863242701|0.27083373688817|185.61546504009|340.98723133668|93.017093478154|0.652|0.435|0.17298|23|12|0.0053516292134831|0.053179541198502|13.960000038147|2019-07-07|-0.8609|2009-02-22|5.81203|2009-08-30
2025-04-13 21:54:55|WEEKLY|04955|1055046|/equities/domain-australia|ASX200|3.5692878522444|9|0.27746306020158|0.2935|1|1|0.29355|4.01|0.02208|45|-0.096866072676096|53|34.36|-0.01008|0.05161|0.15913486009345|0.22766125386625|143.27817468518|140.18293547|109.39403474845|0.273|0.182|0.27137|11|4|0.0018584196891192|0.079030388601036|6.0064830780029|2021-11-07|-0.249|2020-03-22|0.40968|2025-02-23
2025-04-13 21:54:56|WEEKLY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-32.653486137166|6|2.4305460585876|-0.0135|-1|1|-0.01345|27.12|-0.25522|4|-0.25521848033419|4|32.28|0.08146|0.15094|0.18989989201324|0.32552555260545|199.11873619193|418.48438133063|1383.6734852757|0.594|0.406|0.20735|32|12|0.003632302504817|0.064810346820809|167.14999389648|2021-09-19|-0.31119|2024-01-28|0.26755|2015-02-15
2025-04-13 21:54:57|WEEKLY|04957|7486|/equities/downer-edi-limited|ASX200|5.121145152122|61|0.28979985047853|0.2092|1|2|0.06917|5.41|-0.06908|15|-0.069076488754781|15|23.27|-0.02172|0.06852|0.053569995814142|0.096850466669866|287.92317781236|614.33394852182|1058.7084314448|0.543|0.386|0.17273|70|17|0.0030864831261101|0.062272912966252|8.7772922515869|2020-01-26|-0.30009|1995-06-11|0.54133|2000-07-02
2025-04-13 21:54:59|WEEKLY|04958|9260|/equities/elders-fpo|ASX200|-7.3344572202737|44|0.42065240993682||0|0|0.25104|5.9|0.14676|30|0.1467591802669|30|33.17|-0.27504|0.18076|-0.23596271372091|0.44923397432641|-583.65146105105|815.4023990516|214.54545801336|0.708|0.375|0.30229|24|11|0.010570059594756|0.087435196662694|17.85000038147|2009-10-25|-0.55481|2010-06-27|8.17105|2009-10-25
2025-04-13 21:55:00|WEEKLY|04959|947762|/equities/emerchants-ltd|ASX200|0.7072647114507|20|0.10101352751492|0.0275|1|2|-0.10891|0.9|-0.3883|24|-0.38829960727464|24|31.48|-0.04824|0.34764|0.38567665206089|0.79726047684693|-52814.124690862|30411.32742652|2249.9999906868|0.64|0.48|0.36861|25|7|0.011855310173697|0.11615124069479|5.8899998664856|2021-04-11|-0.40959|2022-05-01|3.875|2011-07-24
2025-04-13 21:55:01|WEEKLY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|5.9183566887472|54|0.51949299814421|1.0788|1|2|0.97436|7.7|-0.41085|4|-0.054945089494302|16|26.02|-0.11477|-0.01696|-0.030566756016711|0.087032089102012|-10.865428187073|157.70730325302|680.21201562274|0.512|0.372|0.33324|43|13|0.0051793686006826|0.10610792662116|7.6999998092651|2025-04-13|-0.33246|2008-11-23|0.80618|2008-05-18
2025-04-13 21:55:03|WEEKLY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|-34.61682076975|5|1.7956274172565|-0.0421|-1|1|-0.04213|31.17|0.33885|66|0.33885405743595|66|40.5|0.1565|0.2046|0.10593128069676|0.21324599679158|309.06117338693|383.95319793613|1167.4156998362|0.5|0.267|0.15169|30|13|0.0026839048400328|0.049931771944217|35.759998321533|2024-09-15|-0.21071|2002-02-17|0.19519|2022-12-04
2025-04-13 21:55:04|WEEKLY|04962|13822|/equities/fletcher-building-ltd|ASX200|-3.1026361663236|86|0.17638984887676||0|0|0.3294|2.9|0.24337|82|0.632917651429|59|32.45|0.01126|0.05827|0.041493305075824|0.059864699039184|154.68940293309|177.3678440981|91.656133498729|0.682|0.455|0.17578|44|21|0.00092266358228685|0.054797362855254|11.989999771118|2007-07-29|-0.2|1998-09-06|0.30769|1998-11-08
2025-04-13 21:55:05|WEEKLY|04963|7385|/equities/flight-centre|ASX200|-16.200302396641|26|1.2101007416598||0|0|0.25756|12.77|-0.18428|13|-0.1842818444527|13|31.35|0.13979|0.25252|0.28822028536602|0.4483774755315|1620.4485880545|2023.5947854608|1216.190575018|0.583|0.375|0.19751|48|18|0.0031312418300653|0.064853470588235|61.395835876465|2018-08-26|-0.48251|2020-03-22|0.31647|2009-08-16
2025-04-13 21:55:06|WEEKLY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-18.616699016979|57|1.4288996977577||0|0|0.37104|15.07|-0.15509|21|-0.076042033438613|27|24.96|0.04622|0.2751|0.33332393155768|0.63660857908993|1246.8082985956|41748.643432598|8970.2380345228|0.543|0.343|0.31611|70|21|0.010803366611204|0.10899467554077|29.950000762939|2024-02-04|-0.7094|1988-03-27|1.33333|1991-11-03
2025-04-13 21:55:07|WEEKLY|04965|32466|/equities/g8-education-ltd|ASX200|1.1903744068324|69|0.069172067093154|0.1004|1|1|0.10044|1.26|-0.07009|30|-0.011064879153257|22|36.17|0.44903|0.53804|0.63486130222173|1.2001757322049|1394.5248353951|2008.0115168869|148.23528883779|0.739|0.391|0.23079|23|13|0.0031945333333333|0.079183744444444|5.6300001144409|2014-09-14|-0.39091|2020-03-22|0.70079|2020-04-05
2025-04-13 21:55:09|WEEKLY|04966|40369|/equities/gold-road-resources-ltd|ASX200|2.3159361589696|53|0.2277191189305|0.6758|1|1|0.67582|3.05|-0.18817|42|-0.18817205438174|42|29.16|0.00899|0.15423|0.18200099165556|0.25986820769071|111.36284168538|245.27847143434|1859.756017116|0.516|0.355|0.35928|31|12|0.0078689435146444|0.11115637029289|3.1199998855591|2025-04-13|-0.45455|2009-03-22|0.9403|2009-10-11
2025-04-13 21:55:10|WEEKLY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|-35.271268057651|7|2.5008802914103||0|0|0.12328|27.45|0.46743|80|0.46742568925889|80|52.35|0.10489|0.1501|0.17806184856236|0.26317576367433|489.65551930885|556.00037350043|152.51695741954|0.65|0.4|0.17547|20|9|0.0019327730294397|0.06520440645774|39.430000305176|2024-12-15|-0.42836|2009-03-01|0.50061|2009-03-15
2025-04-13 21:55:11|WEEKLY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|-4.9655015936378|18|0.21214195100712|0.0156|-1|1|0.01563|4.41|-0.04274|17|-0.042735003547239|17|40.25|-0.01406|0.02025|-0.013681469580431|0.024373262487195|58.608333143028|127.00268642381|89.944930801717|0.464|0.268|0.11711|56|20|0.00067925143108763|0.044509365918098|19.079999923706|2007-02-04|-0.42577|2009-03-08|0.55203|2009-03-29
2025-04-13 21:55:12|WEEKLY|04969|7471|/equities/graincorp|ASX200|-7.6086797099149|20|0.34455988741041|0.1613|-1|1|0.16133|6.55|0.03586|44|0.03585976495442|44|30.24|-0.01341|0.04939|0.028431096996903|0.066717536270717|108.61135661984|216.11797130781|213.35505971221|0.609|0.435|0.15308|46|15|0.0014216595744681|0.053086985815603|9.9315137863159|2022-05-08|-0.2396|2013-12-01|0.3776|2012-10-28
2025-04-13 21:55:13|WEEKLY|04970|18522|/equities/growthpoint-properties-aus|ASX200|-2.5418413474402|6|0.11228047457803|0.0386|-1|1|0.03863|2.24|-0.0754|65|-0.075396848674024|65|50.89|0.03942|0.07061|0.0058051227512193|0.054699550650383|98.755015328619|131.9248895275|24.184841170806|0.5|0.333|0.12274|18|9|-0.00065491856677524|0.051784679695983|9.4569997787476|2007-07-15|-0.37163|2009-03-08|0.27581|2009-04-19
2025-04-13 21:55:15|WEEKLY|04971|7355|/equities/g.u.d.-hlds|ASX200|-9.3099310381753|52|0.69997700000943|0.294|-1|1|0.29401|7.42|0.15129|61|0.15129360505193|61|23.27|0.04325|0.09671|0.11225327250828|0.16495658049759|3282.3382961927|3097.4966300252|1578.7234244923|0.652|0.424|0.11138|92|28|0.0020903740875912|0.046362162408759|15.077280044556|2018-08-12|-0.27144|2022-06-19|0.2562|1988-01-17
2025-04-13 21:55:24|WEEKLY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.5636563096058|35|0.28352500650481||0|0|0|4.91|0.12732|41|0.1273209606106|41|33.46|0.10294|0.1755|0.082942289852614|0.14013710053374|306.86283655717|651.49972649041|11159.090622767|0.421|0.333|0.13929|57|14|0.0032832921174652|0.052319567233385|6.5009999275208|2007-12-02|-0.25|1987-10-25|0.25714|1988-03-27
2025-04-13 21:55:25|WEEKLY|04973|947866|/equities/hub24-ltd|ASX200|-80.494639436879|2|7.2748797868618||0|0|-0.09282|64.4|-0.2455|3|1.4310090185899|112|33.75|0.21716|0.28837|0.35129849823047|0.73414325548613|858.09942232951|4578.3265004062|2586.3454329006|0.708|0.417|0.27714|24|13|0.006662663378545|0.094370678175093|92.650001525879|2025-02-23|-0.3|2012-08-26|0.57586|2009-11-15
2025-04-13 21:55:26|WEEKLY|04974|961867|/equities/idp-education-ltd|ASX200|-11.840482667024|108|1.0726609080814||0|0|0.65758|9.04|-0.07498|34|-0.074982523768343|34|38.2|0.02908|0.20198|0.20118210279815|0.32053061161141|135.65557680847|187.423944526|265.88234436141|0.5|0.4|0.2477|10|3|0.0035744580777096|0.080084498977505|40.259998321533|2021-11-14|-0.33931|2020-03-22|0.3639|2020-02-16
2025-04-13 21:55:27|WEEKLY|04975|7714|/equities/independence-grp|ASX200|-4.6612201278061|87|0.44124005054931||0|0|0.7142|3.49|-0.32131|17|-0.063205053270503|27|33.12|0.07977|0.14935|0.12391256357968|0.37862245936911|94.466253842|1540.6266631584|1808.2901257573|0.618|0.382|0.28815|34|18|0.0046187376237624|0.096416328382838|17.12553024292|2022-11-13|-0.28685|2008-10-12|0.53692|2003-09-28
2025-04-13 21:55:29|WEEKLY|04976|7635|/equities/iluka-resources-limited|ASX200|-4.5323317321027|89|0.39577723449749|0.6677|-1|1|0.66766|3.36|-0.15734|37|0.94557928952308|91|29.92|-0.0017|0.06429|0.067154989557085|0.16352915367181|241.9996326491|1013.017712393|1272.7272398872|0.583|0.333|0.17826|72|26|0.0022916547725245|0.063091467439786|12.563136100769|2022-04-17|-0.29443|1987-11-08|0.24374|2008-03-23
2025-04-13 21:55:30|WEEKLY|04977|7569|/equities/incitec-pivot|ASX200|-2.7560575495124|8|0.15535248948337||0|0|0.19134|2.24|0.01095|55|0.010948894629691|55|40.18|0.24613|0.28748|-0.033520118085956|-0.014016762292101|47.746728326254|78.85188099913|324.16788118681|0.571|0.357|0.18285|28|15|0.0020659893992933|0.063316616607774|9.0299997329712|2008-06-22|-0.2809|2009-02-08|0.21964|2006-11-19
2025-04-13 21:55:31|WEEKLY|04978|7553|/equities/ing-real-est|ASX200|4.8395421370828|101|0.30361567747132|0.2207|1|1|0.22072|5.42|-0.18103|6|-0.18103446946983|6|51.74|0.17189|0.29154|0.80936147754308|1.0420662142205|377.61127140172|429.81682268504|103.04182206179|0.263|0.211|0.22852|19|5|0.0020905724838412|0.073074986149585|8.2799997329712|2007-04-01|-0.5|2009-03-08|0.59574|2009-09-06
2025-04-13 21:55:32|WEEKLY|04979|993193|/equities/inghams-group-ltd|ASX200|-3.4205764216373|61|0.16103611711656|0.1296|-1|1|0.12963|3.29|0.20844|26|0.20843597395984|26|37.9|-0.04608|0.00243|0.024883854527555|0.020509984768268|109.68885282372|104.78992388223|109.48054803189|0.6|0.5|0.17426|10|5|0.0010436674259681|0.056596719817768|4.8600001335144|2019-02-10|-0.22304|2019-09-01|0.19014|2023-08-20
2025-04-13 21:55:33|WEEKLY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|-8.8240961276876|9|0.43589286432099|0.023|-1|1|0.02305|7.63|0.60041|120|0.60040978680885|120|49.19|0.04759|0.08067|0.067940897354542|0.12299650781958|202.55703931557|226.728892249|272.11128332121|0.615|0.346|0.13627|26|13|0.001271181041181|0.04864337995338|9.210000038147|2025-02-02|-0.16894|2002-10-20|0.13622|2012-02-26
2025-04-13 21:55:35|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
2025-04-13 21:55:36|WEEKLY|04982|7333|/equities/ioof-hldg|ASX200|-4.5807185465616|2|0.30190615834533|0.0585|-1|1|0.05852|3.7|0.52814|36|0.52814123642946|36|39.75|0.04497|0.0874|0.070218868998718|0.14397326922279|244.19731100903|303.6460390802|107.55813913193|0.786|0.393|0.19667|28|17|0.0012684649910233|0.066879928186715|10.710000038147|2017-10-22|-0.33333|2018-12-09|0.28431|2019-02-24
2025-04-13 21:55:37|WEEKLY|04983|942738|/equities/iph-ltd|ASX200|-5.2085438124813|111|0.26534788981004||0|0|0.44099|4.5|-0.07789|31|-0.077892255115431|31|43.2|0.06663|0.20155|0.18050072816271|0.23585058851706|230.7797908951|217.62470192457|133.1360901668|0.7|0.5|0.19076|10|5|0.0014285977859779|0.06476073800738|10.420000076294|2022-08-21|-0.26104|2018-02-18|0.16882|2022-08-21
2025-04-13 21:55:38|WEEKLY|04984|7558|/equities/iress-mrkt-tech|ASX200|-9.2398367280292|7|0.60327896656352||0|0|0.04642|7.6|0.1581|65|0.15809695718653|65|45.32|0.01215|0.09386|0.045894180681486|0.15796147280866|134.5474970123|387.09499788041|317.9916138513|0.643|0.393|0.17474|28|12|0.0017339058823529|0.060791184313726|15.300000190735|2021-08-15|-0.32132|2023-08-27|0.25383|2023-12-03
2025-04-13 21:55:39|WEEKLY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|-45.954212166335|4|3.9664039537198|0.2558|-1|1|0.25577|34.83|-0.19157|26|-0.19157022403719|26|33.93|0.018|0.07345|0.064655158645521|0.10060277906494|403.65223225842|549.83060850218|2136.8099345365|0.618|0.412|0.17725|68|30|0.002212012987013|0.060195515151515|63.110000610352|2024-03-10|-0.24113|1982-07-18|0.28261|2009-03-15
2025-04-13 21:55:41|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
2025-04-13 21:55:43|WEEKLY|04987|7274|/equities/jb-hi-fi|ASX200|86.367637473621|117|6.5040058568492|1.0402|1|2|0.99446|94.96|-0.24303|4|0.23114005993342|42|37.19|0.06612|0.13826|0.22934047688591|0.35229537534161|510.51495539627|644.21368375413|4376.0366703144|0.444|0.296|0.20323|27|9|0.0043519285714286|0.063649607142857|108.08000183105|2025-02-16|-0.19474|2008-02-17|0.21147|2009-02-15
2025-04-13 21:55:44|WEEKLY|04988|985811|/equities/kogan-com-ltd|ASX200|-5.5951634421189|11|0.475054455275||0|0|0.08595|4.36|-0.12128|8|-0.12128406146776|8|37.25|0.40715|0.50489|0.57199214131522|0.79010366516632|924.06072259536|1169.0911183841|287.78879040811|0.667|0.5|0.36025|12|4|0.0058891903719912|0.10963785557987|25.569999694824|2020-10-25|-0.41595|2018-11-04|0.4326|2019-01-20
2025-04-13 21:55:45|WEEKLY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-6.5133358673808|17|0.36444526369562|0.1107|-1|1|0.11074|5.38|-0.06228|16|-0.062280222064233|16|28.68|-0.01125|0.04134|0.027561581198656|0.061938476171271|157.44963981787|431.01729496257|452.48108216768|0.6|0.4|0.14219|80|34|0.001398354978355|0.049577441558442|23.186000823975|1999-01-10|-0.30352|1987-10-25|0.23117|2019-08-25
2025-04-13 21:55:47|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
2025-04-13 21:55:49|WEEKLY|04991|7473|/equities/lynas-corp|ASX200|5.9782615596044|1|0.55673245894521||0|0|0|7.81|-0.10482|16|-0.10481583245266|16|35.95|0.19228|0.38596|0.60903616711893|0.84008371817523|25816.635981536|63768.280469983|199.54010920472|0.509|0.364|0.3704|55|16|0.0058822862923622|0.11993444107233|26.629999160767|2011-04-17|-0.52806|2009-02-15|1|1990-07-15
2025-04-13 21:55:50|WEEKLY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|-222.19855185097|6|14.809518402633|0.1441|-1|1|0.14406|178.96|-0.08786|19|-0.09954125143392|29|35.52|0.07655|0.11461|0.13141013020017|0.22987373191932|1917.1485389127|2170.3710712542|2652.8314804706|0.738|0.405|0.15792|42|22|0.0030569539078156|0.053599191716767|242.89999389648|2025-02-02|-0.2706|2008-10-12|0.20451|2009-03-22
2025-04-13 21:55:51|WEEKLY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|-9.4360873166949|8|0.81369581037862||0|0|0.19196|7.24|0.03957|62|0.039569624054508|62|31.44|0.25577|0.3322|0.57986214892933|0.88514385335442|3749.034037445|6225.8331847745|828.37524765082|0.529|0.353|0.21068|34|9|0.003703280669145|0.074801477695167|72.779861450195|2020-02-16|-0.27759|2021-12-26|0.40445|2008-03-30
2025-04-13 21:55:52|WEEKLY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|4.0722786864167|112|0.18356644271237|0.3194|1|1|0.3194|4.42|-0.19364|12|-0.19364163841246|12|22.63|-0.05946|-0.01993|-0.042115905401448|-0.025123441524378|58.602898194062|80.062891948557|203.68663229923|0.579|0.368|0.13609|19|11|0.0017866358595194|0.045002772643253|4.6350002288818|2025-04-06|-0.20399|2022-10-30|0.16432|2016-01-24
2025-04-13 21:55:53|WEEKLY|04995|962367|/equities/megaport-ltd|ASX200|8.0385807936956|8|1.1273589399805|0.0526|1|2|-0.1124|9.95|-0.00875|21|-0.0087478096222018|21|28.18|-0.11939|0.02173|-0.10382376227913|0.3443845909366|34.350942386439|168.26667|456.4219956225|0.294|0.118|0.34283|17|4|0.0061033127572016|0.1071228600823|22|2021-11-21|-0.2814|2022-04-24|0.40501|2023-07-16
2025-04-13 21:55:55|WEEKLY|04996|7590|/equities/mesoblast|ASX200|-2.651435594343|3|0.33464520526689|0.2203|-1|1|0.2203|1.575|3.99783|52|3.9978303338367|52|40.54|0.30119|0.56429|0.30013871683917|0.39735369012629|291.94868153648|238.03982362257|224.03983319856|0.615|0.423|0.37372|26|10|0.0054136079545455|0.1136984375|9.9399995803833|2011-10-30|-0.5913|2023-08-06|0.85874|2020-04-12
2025-04-13 21:55:56|WEEKLY|04997|7566|/equities/metcash-limited|ASX200|-3.4280861332859|25|0.14275092603332||0|0|0.01567|3.14|-0.18414|30|-0.18414322578135|30|49.5|0.09929|0.19533|0.15851324941821|0.26301179148168|260.97843049349|492.48171185513|235.38231822393|0.563|0.406|0.17431|32|11|0.0016434141791045|0.060214496268657|5.4000000953674|2007-04-29|-0.28736|2014-12-07|0.35304|1997-09-21
2025-04-13 21:55:58|WEEKLY|04998|7720|/equities/mineral-resource|ASX200|-28.922072462527|44|4.3840241605334||0|0|0.73272|16.67|-0.30066|13|-0.30066093951635|13|29.16|0.06531|0.14469|0.17808896631015|0.32530954189465|585.36566248452|1191.5623062683|1462.280726796|0.625|0.375|0.24737|32|12|0.0047301639344262|0.086845051229508|96.970001220703|2023-01-29|-0.43119|2008-10-12|0.37405|2016-02-21
2025-04-13 21:55:59|WEEKLY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|-2.1961890687269|17|0.10658389873675|-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|0.00066970304380104|0.053638945805494|5.5999999046326|2007-12-09|-0.40411|2008-11-02|0.36449|2008-11-16
2025-04-13 21:56:00|WEEKLY|05000|7311|/equities/monadelphous|ASX200|14.089866536815|16|0.99699464748135|0.0849|1|2|0.05861|14.81|-0.10071|25|-0.06406479311096|48|21.05|0.02946|0.1059|0.11020289293931|0.2075020137715|203.76038161671|813.57586653377|5485.185122637|0.619|0.381|0.17854|84|31|0.0040349691531127|0.059352501402131|28.479999542236|2013-02-24|-0.375|1987-11-01|0.74074|1986-05-11
2025-04-13 21:56:02|WEEKLY|05001|18557|/equities/nanosonics|ASX200|3.5742744588922|30|0.46444133420701|0.2861|1|1|0.28611|4.63|0.14286|56|-0.17228159931861|9|33.52|-0.02935|0.09823|0.13490471545215|0.2318396254682|189.09907420418|340.83027974916|601.29873105579|0.593|0.407|0.24634|27|11|0.0040076231263383|0.090668629550321|8.25|2021-01-10|-0.28806|2024-01-28|0.35569|2019-09-01
2025-04-13 21:56:03|WEEKLY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|-38.230928218421|8|1.8253103164451||0|0|0.05245|33.24|0.21384|77|0.21384090983039|77|29.53|-0.00759|0.03322|0.019936326963559|0.055135512253725|133.75507496879|318.6299873234|1854.9107506952|0.513|0.372|0.12518|78|29|0.0018014112554113|0.042979883116883|42.625|2007-11-18|-0.20456|2008-10-12|0.16102|2020-05-31
2025-04-13 21:56:04|WEEKLY|05003|102032|/equities/nsreit-stapled|ASX200|-2.3650189440954|11|0.091878147807701|0.0444|-1|1|0.04444|2.15|-0.04661|60|-0.046610127112469|60|48.33|-0.00586|0.02171|0.067149100194562|0.14224372197773|137.65258794807|163.83242372171|226.79325569682|0.5|0.333|0.128|12|6|0.0018448644067797|0.047525220338983|2.7799999713898|2022-04-03|-0.29756|2020-03-22|0.10324|2020-05-31
2025-04-13 21:56:05|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
2025-04-13 21:56:06|WEEKLY|05005|1055094|/equities/netwealth-group|ASX200|-31.207691666564|2|2.8183074465634||0|0|-0.13212|25.45|-0.2368|20|-0.23679628741165|20|32|-0.07802|-0.00743|-0.15619649975409|-0.10377576318414|39.920750311405|69.56218049904|474.3110106942|0.417|0.25|0.24508|12|3|0.0057009350649351|0.086567012987013|33.400001525879|2025-02-23|-0.18925|2018-07-29|0.24765|2021-10-17
2025-04-13 21:56:08|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
2025-04-13 21:56:10|WEEKLY|05007|41354|/equities/news-corp-b|ASX200|-54.94603521655|5|2.8330798456877|-0.0048|-1|1|-0.00479|48.28|0.14911|40|0.14910769615978|40|34|-0.0109|0.03836|0.063032100875737|0.12131976330747|167.36948901299|196.97958174152|286.35822675863|0.611|0.389|0.14288|18|7|0.0023536688311688|0.047518133116883|56.619998931885|2025-02-09|-0.16482|2020-03-01|0.19239|2020-11-08
2025-04-13 21:56:11|WEEKLY|05008|40380|/equities/nextdc-ltd|ASX200|-13.791496203168|36|1.118832086796|0.3118|-1|1|0.31182|10.77|0.49324|70|0.49323956492805|70|39.56|-0.00418|0.06838|0.12681420375568|0.20776840683691|196.28696822918|257.93147950023|695.28730053993|0.444|0.333|0.19136|18|7|0.0035867336010709|0.068195689424364|18.579999923706|2024-07-14|-0.15797|2018-09-09|0.17881|2017-02-26
2025-04-13 21:56:12|WEEKLY|05009|14292|/equities/nib-holdings|ASX200|5.9508964541331|7|0.3152310513623|0.0714|1|2|0.01048|6.75|-0.05583|17|-0.05583129809858|17|39.26|0.0824|0.11269|0.2189568667709|0.38176542689913|283.47512707548|480.82104110633|652.17393407599|0.435|0.304|0.16961|23|10|0.0028574807480748|0.056361419141914|8.9499998092651|2023-06-25|-0.22237|2008-05-18|0.29098|2008-11-02
2025-04-13 21:56:13|WEEKLY|05010|1089517|/equities/nickel-mines|ASX200|-0.69951570672259|42|0.076505240938615||0|0|0.40625|0.475|0.0596|21|0.05960267148809|21|30.5|0.04175|0.11274|0.24056801574387|0.29364343116353|324.41856177418|252.10164768529|162.11603192978|0.6|0.4|0.3396|10|5|0.0037172832369942|0.1025574566474|1.789999961853|2022-03-13|-0.25234|2022-03-13|0.25833|2024-02-04
2025-04-13 21:56:15|WEEKLY|05011|985597|/equities/nine-ent-fpo|ASX200|1.3273250211903|9|0.11303446605039|-0.0178|1|2|-0.09699|1.35|0.40909|159|0.65765766636543|82|53.09|0.11415|0.20266|0.29867230070724|0.24346300079889|193.70023391475|137.46477082|68.181818729152|0.273|0.182|0.22503|11|3|0.00062552364864865|0.070821537162162|3.1600000858307|2021-03-07|-0.28358|2020-03-22|0.27778|2018-02-25
2025-04-13 21:56:16|WEEKLY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|15.330084684497|31|1.3549745908361|0.3718|1|1|0.37179|21.4|-0.02805|29|-0.028051546423804|29|34.35|0.21282|0.38973|0.01902214740465|0.20101068993593|0|276.24388198218|11823.204582906|0.516|0.323|0.31567|31|10|0.0083951598173516|0.10072852054795|21.39999961853|2025-04-13|-0.37255|2008-10-12|0.95|2009-08-16
2025-04-13 21:56:17|WEEKLY|05013|13870|/equities/nrw-holdings|ASX200|-3.0459665543196|11|0.21365552764326|0.2962|-1|1|0.29619|2.4|0.24908|77|0.24908427179718|77|34.85|0.10977|0.34628|0.39206917558657|0.57955128354477|816.40877709134|1913.5591501134|96.000003814697|0.615|0.462|0.33251|26|11|0.0049530349344978|0.11592961790393|4.3600001335144|2012-03-25|-0.40789|2008-10-12|2.4|2016-02-21
2025-04-13 21:56:18|WEEKLY|05014|7506|/equities/nufarm-ltd|ASX200|-4.1919632357148|47|0.23695340811154||0|0|0.17943|3.75|-0.12952|20|-0.1295237768264|20|39.66|0.02536|0.08399|0.12580065088145|0.14715607831017|378.74068970942|269.80556001057|129.75778075705|0.5|0.344|0.19915|32|10|0.0013897414448669|0.066453429657795|16.969999313354|2008-05-11|-0.36452|2010-07-18|0.45516|2019-10-06
2025-04-13 21:56:19|WEEKLY|05015|1167776|/equities/nuix-ltd|ASX200|-4.1425526965071|13|0.56751754642887||0|0|0.56481|2.35|||-0.1295237768264|20|107.5|2.81366|3.18544|0|0|100|100|29.338325062203|0|0|0.35249|2|0|0.0004315859030837|0.13283837004405|11.854999542236|2021-01-24|-0.34202|2021-02-28|0.68333|2023-02-12
2025-04-13 21:56:20|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
2025-04-13 21:56:21|WEEKLY|05017|18532|/equities/imf-australia-ltd|ASX200|1.0684210841074|17|0.14742184551401|0.0499|1|2|-0.05109|1.3|-0.19837|60|-0.19836956680187|60|47.44|0.09989|0.21726|0.26427012925462|0.3489571152405|399.16667343213|626.08644536372|34.43708395959|0.481|0.407|0.23581|27|10|0.0015572783346184|0.085604772552043|8.2150001525879|2000-02-20|-0.37024|2001-03-25|0.52927|2000-02-06
2025-04-13 21:56:22|WEEKLY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|-18.096932062974|15|0.83231071944709|0.0777|-1|1|0.07771|15.31|0.00676|46|0.006757355788201|46|34.79|0.01742|0.07947|0.074027027339106|0.15839192679297|525.34337900181|1524.7210016582|847.72981551076|0.606|0.364|0.14873|66|28|0.0016398701298701|0.050006108225108|32.474998474121|2007-04-22|-0.22423|1987-10-25|0.25601|2007-04-22
2025-04-13 21:56:24|WEEKLY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|-11.560299681849|2|0.68509985580254|-0.0173|-1|1|-0.01729|10|-0.14464|11|0.059536932747768|28|38.48|0.04522|0.10458|0.092114542612884|0.18076326059074|258.38361641754|630.4059981255|1709.4017721022|0.6|0.367|0.15525|60|30|0.0020105108225108|0.054301779220779|16.733999252319|2008-09-14|-0.28353|2020-03-22|0.39099|2008-05-04
2025-04-13 21:56:25|WEEKLY|05020|985599|/equities/orora-fpo|ASX200|-2.162775047888|8|0.14425836280638||0|0|0.19444|1.74|-0.05113|27|-0.051129148513297|27|48.5|0.04819|0.11004|-0.09353576773659|-0.091030608197106|60.752608592615|74.970665001005|144.99999503295|0.417|0.25|0.16927|12|3|0.0012913921901528|0.054131629881154|3.8352019786835|2018-08-05|-0.1875|2024-04-07|0.32283|2024-08-18
2025-04-13 21:56:27|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
2025-04-13 21:56:28|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
2025-04-13 21:56:28|WEEKLY|05023|7674|/equities/ausdrill|ASX200|1.2111695391315|41|0.09352974449019|0.2077|1|1|0.20773|1.25|0.01896|72|0.31874991478398|24|35.33|0.22673|0.35792|0.24272098863219|0.30250569419588|565.68373752435|376.06765747445|110.91393332382|0.533|0.378|0.33759|45|17|0.003158509202454|0.098013312883436|4.0999999046326|2012-04-08|-0.31136|2013-11-10|0.91549|2002-03-17
2025-04-13 21:56:30|WEEKLY|05024|7625|/equities/perpetual-limited|ASX200|-20.95392181745|7|1.3963071580424||0|0|0.13024|17.23|-0.04988|15|-0.049880138920844|15|29.88|0.02104|0.08009|0.079547043331657|0.10146345537581|591.61918050822|732.11886174361|1378.3999633789|0.486|0.405|0.13245|74|21|0.0019659630130807|0.04636298150654|84.580001831055|2007-05-27|-0.24186|1987-10-25|0.24706|2008-11-30
2025-04-13 21:56:30|WEEKLY|05025|13576|/equities/perseus-mining-ltd|ASX200|2.7125744716422|58|0.2314776451559|0.665|1|1|0.66502|3.38|-0.00726|28|-0.0072602165636148|28|37.37|-0.03912|0.16036|0.2217557936987|0.48789782750344|74.416432433907|1020.4628395857|2000.0000705381|0.519|0.37|0.34285|27|10|0.006603105065666|0.1152173358349|4.0500001907349|2011-09-18|-0.43871|2013-06-30|0.48113|2013-08-18
2025-04-13 21:56:32|WEEKLY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-2.1113584922427|80|0.25045282597919||0|0|0.64962|1.37|-0.23031|12|-0.23031493217461|12|30.09|0.66665|1.05332|0.96253668065651|1.6480255115994|53.722721540069|795.1335725745|195.99427795411|0.545|0.364|0.38629|22|6|0.0096497435897436|0.13117155195682|5.6599998474121|2022-10-30|-0.5|2013-06-16|1.22222|2014-06-22
2025-04-13 21:56:33|WEEKLY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-0.72010441563063|18|0.060868140530364||0|0|0.15152|0.56|-0.34366|38|-0.34366300453149|38|50.89|0.10641|0.162|0.011244256694214|-0.021809269594574|84.889856659579|69.474967433777|6.9825432720779|0.556|0.333|0.19356|18|6|-0.00170961414791|0.067469753483387|9.3870000839233|2015-02-22|-0.24291|2019-10-13|0.19753|2008-11-09
2025-04-13 21:56:34|WEEKLY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.81683471269676|101|0.078699593343528|1.6866|1|1|1.6866|1.04|0.83896|104|0.23676673756447|30|40.8|0.44584|0.53774|0.31873776472172|0.23676673756447|200.256053367|123.677|246.95227031348|0.6|0.2|0.54251|5|4|0.0088071052631579|0.13751595394737|3.6922080516815|2021-02-21|-0.41875|2020-03-22|1.05882|2020-08-30
2025-04-13 21:56:35|WEEKLY|05029|32481|/equities/calzada|ASX200|-1.6267060567821|17|0.20390201376162|0.4667|-1|1|0.46667|1.04|0.21875|52|0.21875001164153|52|42.5|0.25005|0.41476|0.47389525371194|0.63915835099773|16591.506224649|8983.0289461638|577.77773362618|0.75|0.5|0.37081|32|20|0.0061064970930233|0.11885911337209|4.0799999237061|2020-12-27|-0.75796|2007-02-25|1.18182|2011-04-10
2025-04-13 21:56:36|WEEKLY|05030|7738|/equities/premier-inv|ASX200|-24.975099106348|13|1.8470296441664||0|0|0.0694|20.05|0.18665|73|0.18665154128037|73|24.58|0.01991|0.11581|0.044433515806262|0.090544738907454|168.58132894666|534.89552755769|1946.6019217464|0.568|0.405|0.14169|74|25|0.0034788203167668|0.047279950846532|27.951147079468|2024-12-08|-0.26531|1987-12-13|2.47222|1987-12-20
2025-04-13 21:56:38|WEEKLY|05031|8583|/equities/primary-health|ASX200|-1.6743066543466|8|0.14275074220149|-0.0728|-1|1|-0.0728|1.4|-0.20427|26|-0.20426831772504|26|46.33|0.11551|0.18824|0.21457822317277|0.24706196264877|1146.5159322369|637.8840654772|143.29580131948|0.533|0.367|0.17563|30|10|0.0012142090193271|0.058814115962777|10.010000228882|2007-02-04|-0.23461|2023-11-26|0.3239|2016-02-21
2025-04-13 21:56:39|WEEKLY|05032|948097|/equities/pro-medicus-ltd|ASX200|-264.82219485703|4|25.999656046221||0|0|0.09384|202.6|0.91257|44|0.91257484099826|44|30.42|0.09311|0.27766|0.57608155320195|0.64229360824515|3569.3946227259|3905.4166732963|27378.378850339|0.423|0.385|0.26417|26|3|0.0098198236775819|0.08069653652393|298.98001098633|2025-02-16|-0.25926|2012-01-29|1.11765|2011-07-10
2025-04-13 21:56:41|WEEKLY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|-10.308236017572|1|0.69196038951102||1|0|0|8.39|0.46422|62|0.46422344073209|62|40.94|0.1361|0.18748|0.1690067035872|0.28941806413716|250.30043212274|358.86797876469|351.78198645163|0.556|0.389|0.18778|18|6|0.003016105834464|0.065521383989145|10.264598846436|2025-03-09|-0.33787|2012-06-10|0.3178|2020-03-29
2025-04-13 21:56:42|WEEKLY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|18.893752486347|23|1.4768120671049|0.1211|1|1|0.1211|20.46|-0.13707|13|0.23271879207117|89|30.84|0.01951|0.08893|0.10805902877996|0.19369801258891|568.10464877934|2088.0151438009|10601.035592079|0.521|0.37|0.13881|73|23|0.002881460624725|0.047449718433788|35.490001678467|2007-09-23|-0.44876|2001-09-23|0.18909|2007-08-26
2025-04-13 21:56:43|WEEKLY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.7087227224389|70|0.18972993223064|0.2494|1|2|0.21069|3.85|-0.07483|30|-0.074829940247764|30|38.3|-0.02717|0.02946|0.032503153920077|0.074827263127511|110.58041027836|156.11113837943|347.78680468382|0.478|0.391|0.1745|23|9|0.0021053263157895|0.056925915789474|4.2750000953674|2025-02-23|-0.20127|2020-03-22|0.21671|2009-10-18
2025-04-13 21:56:45|WEEKLY|05036|14307|/equities/ramelius-resources|ASX200|2.1821634950903|127|0.25421470330812|1.8602|1|1|1.86022|2.66|0.29278|41|-0.24403185171048|16|48.57|0.90405|1.07574|1.340984419096|2.8373734359505|12942.264784621|24720.408364631|2062.0156790257|0.714|0.333|0.38575|21|15|0.0075518237347295|0.11916567190227|2.8150000572205|2025-03-16|-0.35338|2020-03-15|1.70657|2007-05-06
2025-04-13 21:56:46|WEEKLY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-38.952003342474|46|2.2264299798491||0|0|0.31883|32.09|-0.16634|9|-0.16634220474927|9|43.5|0.17018|0.27117|0.47650692426844|0.86732363568648|1812.9637050199|3405.2171838044|1478.8017983572|0.531|0.313|0.15368|32|11|0.0025557759220598|0.052627223382046|84.580001831055|2022-05-01|-0.18608|2020-03-22|0.30604|2022-04-24
2025-04-13 21:56:48|WEEKLY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|-269.32795647657|3|18.462386881936|-0.0446|-1|1|-0.04464|237.08|0.78407|137|0.78407106086379|137|41.16|0.26044|0.36408|0.26743936844931|0.55985300892721|737.5969629836|3779.7584334312|21750.458217528|0.563|0.344|0.23619|32|11|0.0061198862774829|0.07458246398787|276.64001464844|2025-02-16|-0.25|2001-09-09|0.5|2001-09-16
2025-04-13 21:56:49|WEEKLY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|-19.381980700604|25|1.6483441720342|0.3391|-1|1|0.3391|15.67|0.15719|45|0.15719357991707|45|9.97|0.01079|0.05422|0.047247531566115|0.070810868615771|15430.293905703|65138.678625154|78350.00213271|0.749|0.594|0.04444|187|23|0.0042237003705664|0.029189952355744|29.379999160767|2024-09-22|-0.25|1984-06-17|0.5|1983-10-16
2025-04-13 21:56:51|WEEKLY|05040|32462|/equities/regis-resources-ltd|ASX200|3.2156536824528|27|0.32061544236131|1.2242|1|2|1.11574|4.57|-0.10797|28|-0.10796916837212|28|26.83|0.47498|0.71072|1.2620164535836|1.5880909679242|14169.48558292|30244.151421339|29.768109049352|0.462|0.369|0.27474|65|15|0.0071229039548023|0.096489994350283|64.289001464844|2000-02-13|-0.71992|2002-03-24|2|2001-09-16
2025-04-13 21:56:53|WEEKLY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|-4.869673774707|7|0.32155793443908||0|0|0.20367|3.91|-0.05631|26|-0.05630898670964|26|32.93|0.02488|0.10469|0.19534918075744|0.25325047828407|289.85883266852|268.87433404262|136.71329472897|0.5|0.357|0.18427|14|4|0.001971199143469|0.067922334047109|6.6100001335144|2021-11-21|-0.27312|2020-03-01|0.32753|2020-08-30
2025-04-13 21:56:54|WEEKLY|05042|8610|/equities/resmed-inc.|ASX200|-39.669478755823|5|1.9048262773723|0.0309|-1|1|0.03088|34.21|0.31415|59|0.31414661117631|59|31.43|0.00787|0.07347|0.056160329030701|0.15407313555599|222.5608306377|895.1494103281|3909.7141810826|0.667|0.429|0.16921|42|17|0.0036150906344411|0.05550751510574|40.790000915527|2021-09-12|-0.21145|2002-05-05|0.23547|2000-03-05
2025-04-13 21:56:55|WEEKLY|05043|8616|/equities/resolute-mining|ASX200|-0.52618094825122|22|0.057463633095833||0|0|-0.13043|0.455|-0.11514|32|-0.11513724480467|32|28.66|0.02958|0.14949|0.14255641062625|0.27956294878202|67.008700632469|2520.423996678|63.904495110995|0.622|0.378|0.30618|74|30|0.0032570541549953|0.1014460550887|26.555000305176|1994-03-20|-0.39925|2024-11-17|0.5|1988-03-27
2025-04-13 21:56:56|WEEKLY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|105.52195643586|29|6.4828730035919|-0.1425|1|1|-0.14249|109.29|-0.06306|29|0.017117362393028|22|28.17|-0.0186|0.03261|0.0076208840902675|0.064022544903716|73.173119387986|386.44715412043|2935.5358436681|0.543|0.346|0.16014|81|31|0.0024313246753247|0.054297151515152|136.82000732422|2024-05-26|-0.47616|1987-10-25|0.21407|2009-03-29
2025-04-13 21:56:57|WEEKLY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-6.7172861404449|6|0.40242871666055||0|0|0.08638|5.5|-0.16966|7|-0.16965517504462|7|31.14|-0.04879|0.01748|-0.02015021848704|-0.0012886964161031|21.852083350967|57.575305341088|143.15460669126|0.554|0.351|0.17813|74|26|0.0012272455608488|0.058683382416631|20.627000808716|2008-06-08|-0.33406|2020-03-22|0.42466|2015-10-11
2025-04-13 21:56:59|WEEKLY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|-3.7292191309972|5|0.15759526347599|-0.003|-1|1|-0.00301|3.33|0.17921|65|0.17920940455713|65|55.9|0.01424|0.06728|0.09903080996397|0.056460734216141|163.74644240515|124.81815593282|102.46153611403|0.6|0.5|0.13931|10|4|0.0007796269982238|0.050347513321492|5.4200000762939|2016-07-31|-0.37885|2020-03-22|0.29193|2020-04-12
2025-04-13 21:57:00|WEEKLY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|-25.283865381101|14|1.6796218318474||0|0|0.04685|20.75|-0.10227|16|-0.10226802236026|16|34.3|0.02678|0.08467|0.088738202584142|0.1496787405987|204.89024977163|278.6142478288|864.58329897788|0.633|0.433|0.19787|30|13|0.0031015738963532|0.066826804222649|36.090000152588|2021-11-21|-0.18973|2020-03-22|0.22365|2014-02-23
2025-04-13 21:57:01|WEEKLY|05048|8626|/equities/seven-network|ASX200|-55.751477210109|2|3.4254922762131||0|0|-0.03987|46.95|0.4759|72|0.47589594301098|72|29.96|-0.01823|0.06448|0.079537360453845|0.1345076661211|208.79229918733|307.28886072223|630.20136865709|0.615|0.462|0.21124|26|5|0.0035095256410256|0.066891064102564|55.119998931885|2025-02-16|-0.17081|2013-05-19|0.27545|2020-04-12
2025-04-13 21:57:02|WEEKLY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|-2.3061195045559|5|0.09150535752653|-0.0837|-1|1|-0.08374|2.2|-0.16071|15|-0.16071430548113|15|40.06|-0.05126|-0.02851|-0.021358106319909|0.017995787044609|74.402266685875|104.28492150048|151.72413623007|0.625|0.375|0.12379|16|10|0.0010180620155039|0.043917209302326|3.1849999427795|2020-02-23|-0.20664|2020-03-22|0.09836|2022-10-30
2025-04-13 21:57:03|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
2025-04-13 21:57:05|WEEKLY|05051|8629|/equities/sims-group-limited|ASX200|12.546196956772|30|1.1149268527613|0.1286|1|2|0.08738|13.44|-0.15971|10|-0.15970840444285|10|33.59|0.01546|0.08966|0.087491107600706|0.16735365601722|149.59847717121|419.47073369497|512.78135506711|0.569|0.392|0.19708|51|18|0.0021064580941447|0.063876607347876|43.043998718262|2008-07-06|-0.31034|2015-11-15|0.25639|2008-12-14
2025-04-13 21:57:06|WEEKLY|05052|14315|/equities/sky-city-entertainment|ASX200|-1.3172481663556|50|0.077416062604438||0|0|0.32915|1.07|-0.17297|13|-0.17296862889857|13|29.24|-0.02514|0.02557|-0.053021194840376|-0.054443194522277|27.817255762876|42.680463978532|64.341555046844|0.5|0.333|0.13286|42|13|0.0004104228660924|0.047460673453406|5.0999999046326|2005-01-09|-0.44444|2020-03-22|0.25444|2020-04-12
2025-04-13 21:57:07|WEEKLY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-28.831885995084|5|1.2322952554006||0|0|0.0186|24.8|0.09348|77|-0.078651763852669|21|32.04|-0.00887|0.15267|0.19173493085194|0.35983042431061|371.51944432395|4065.9421117731|6358.9743965945|0.571|0.393|0.18976|56|13|0.004818787541713|0.052380333704116|46.950000762939|2022-01-02|-0.5|1990-07-01|1|1992-11-08
2025-04-13 21:57:09|WEEKLY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.4415707266617|2|0.2605235866801||0|0|0.02491|2.74|-0.20869|27|-0.20868698382264|27|36.79|0.04777|0.12132|0.28039001954955|0.29936221712066|250.25264675235|211.08925691661|121.07821456829|0.429|0.357|0.21048|14|2|0.0016498062015504|0.071501879844961|5.3836140632629|2022-03-13|-0.16617|2025-04-06|0.1952|2016-03-13
2025-04-13 21:57:10|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
2025-04-13 21:57:12|WEEKLY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-2.3262264520949|57|0.14290882451754|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|0.00061581436077058|0.04194137186223|6.683000087738|1999-02-28|-0.19011|2025-02-23|0.16568|1993-02-07
2025-04-13 21:57:13|WEEKLY|05057|8620|/equities/st-barbara|ASX200|-0.33625352205731|18|0.040834508246506||0|0|0.25806|0.23|0.04726|11|0.047262475851622|11|34.29|0.17841|0.41416|0.62384966366886|0.96100155736267|1230.9436975096|12765.636976693|7.2715775025434|0.561|0.364|0.36523|66|22|0.0048399254385965|0.12338888157895|13.315999984741|1994-04-03|-0.75122|1990-04-08|2.01961|1990-04-15
2025-04-13 21:57:14|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
2025-04-13 21:57:15|WEEKLY|05059|102031|/equities/steadfast-f|ASX200|-6.2755244592106|31|0.32189942833497|-0.0035|-1|1|-0.00353|5.69|-0.06454|11|-0.064540359351407|11|36.19|-0.06079|-0.00963|-0.0055793462446953|0.049750426538098|76.337658267604|111.23523896318|416.84981812942|0.5|0.375|0.16405|16|7|0.0029138095238095|0.05287302134647|6.5999999046326|2024-09-01|-0.13953|2020-03-22|0.19679|2019-02-10
2025-04-13 21:57:16|WEEKLY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.7560107513675|34|0.24182767212678|0.0203|1|1|0.02028|5.03|-0.18225|8|-0.018263057604805|28|38.33|-0.01914|0.02818|0.00053598200748584|0.067104698983829|79.063339136377|251.02164310446|544.3723024706|0.544|0.281|0.12512|57|23|0.0013914292155095|0.043261965734896|8.8599996566772|2007-12-09|-0.46231|2020-03-22|0.31068|2008-11-30
2025-04-13 21:57:19|WEEKLY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|18.084472569023|128|1.0738881899623|0.6105|1|1|0.61045|18.86|-0.10868|20|-0.12925561750827|4|33.79|0.02101|0.05778|0.055370782604395|0.092243298686005|229.65059651245|313.82143020447|1932.3770900023|0.585|0.377|0.12959|53|23|0.0020875443169969|0.044818847758081|21.465593338013|2025-02-16|-0.18645|2008-11-16|0.15006|2009-03-22
2025-04-13 21:57:20|WEEKLY|05062|8658|/equities/supa-cheap|ASX200|-15.466096482871|25|0.9286987258985||0|0|0.14229|13.02|0.07704|27|0.077042758502806|27|33.06|0.02209|0.09818|0.12078456062598|0.15318274092666|344.75416197853|402.37920395558|580.47259387505|0.563|0.469|0.20007|32|12|0.0028188909426987|0.067172680221812|18.39999961853|2024-10-13|-0.39708|2020-03-22|0.22|2020-04-12
2025-04-13 21:57:21|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
2025-04-13 21:57:21|WEEKLY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.51977603528359|18|0.058833409120684|-0.0588|1|1|-0.05882|0.56|0.40201|65|0.53006776233961|171|42.73|0.07758|0.11134|0.038973346121939|0.069682046450584|170.32186990206|204.70503380988|56.968465261618|0.622|0.378|0.14151|37|20|0.00078787859824781|0.049786695869837|8.2810001373291|2007-05-06|-0.81171|2017-05-14|0.2462|2020-11-08
2025-04-13 21:57:23|WEEKLY|05065|8679|/equities/technology-one|ASX200|-32.469862706095|2|2.1566209020318||0|0|-0.09349|27.72|0.49241|45|0.49240513439121|45|47.14|0.10751|0.18608|0.02989674048952|0.24927440279082|43.316300984581|626.11437823578|3036.1445443339|0.714|0.357|0.21851|28|12|0.0036405601816805|0.066049265707797|32.639999389648|2025-02-23|-0.22959|2002-07-07|0.23404|2000-02-13
2025-04-13 21:57:25|WEEKLY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.9145349666329|39|0.13848831902437|0.1469|1|1|0.14691|4.45|-0.04988|26|-0.049881243763456|26|44.87|0.03146|0.05756|0.020765015984355|0.038758887142638|112.64677505347|129.08889228337|136.37756033276|0.548|0.387|0.11972|31|14|0.00059981805458362|0.039394716585024|8.4809999465942|1999-02-07|-0.15651|2001-06-17|0.11786|2020-11-15
2025-04-13 21:57:27|WEEKLY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-4.9984385031954|17|0.25784109913301||0|0|-0.14617|4.94|-0.04421|41|-0.1592920495887|9|36.21|0.46687|0.56541|0.37746977776212|0.84033173273162|254.70425141831|811.2024593979|2276.4977985079|0.588|0.294|0.2205|34|17|0.004330713712911|0.076375148356054|12.699999809265|2016-07-31|-0.27586|2008-10-12|0.47368|2008-11-30
2025-04-13 21:57:28|WEEKLY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|12.422710814778|31|0.51908348910119||0|0|-0.00647|13.81|-0.11736|20|-0.066631285495304|19|38.1|0.00128|0.05222|0.088842361730861|0.15736805006534|346.38194445993|582.76883439895|1264.6520442428|0.538|0.385|0.12774|39|10|0.0021899274406332|0.044407328496042|16.303548812866|2020-02-23|-0.19355|2020-03-22|0.26704|2000-02-06
2025-04-13 21:57:29|WEEKLY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|-10.635184523857|32|0.6767281682613|0.2296|-1|1|0.2296|8.59|-0.04735|28|-0.0473481369963|28|43.44|0.06138|0.14676|-0.065526932422984|-0.065857396202883|52.555610641126|60.907236404919|253.39232704333|0.5|0.375|0.18479|16|7|0.0021617079889807|0.058484696969697|20.200000762939|2018-05-13|-0.26384|2020-02-02|0.26683|2014-05-25
2025-04-13 21:57:30|WEEKLY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|-6.9192616949117|1|0.31475393009303||1|0|0|6.04|-0.05625|28|-0.056250020023434|28|22.38|-0.00683|0.04319|0.036019015921806|0.014559693249471|113.92334000431|96.688600032845|41.00475322171|0.688|0.438|0.17272|16|7|-0.00081120111731844|0.06261812849162|15.170000076294|2018-06-24|-0.24646|2020-03-15|0.31183|2020-11-15
2025-04-13 21:57:32|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|-0.056250020023434|28|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
2025-04-13 21:57:32|WEEKLY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|-2.3188538815522|18|0.10245690720086|-0.0887|-1|1|-0.08867|2.21|0.03425|52|0.034248972738343|52|48.5|-0.03034|0.00809|-0.0014957172285493|-0.0090659888013472|91.356547723525|92.515752552863|121.76308366246|0.643|0.429|0.16277|14|8|0.00092859195402299|0.048351020114943|3.5999999046326|2016-07-24|-0.35143|2020-03-22|0.31163|2020-04-12
2025-04-13 21:57:33|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
2025-04-13 21:57:35|WEEKLY|05074|1088709|/equities/viva-energy-group|ASX200|-2.0251092028902|43|0.17836973111783||0|0|0.52548|1.49|0.72758|188|0.72757763062418|188|77.5|0.18533|0.21888|0.23741470583015|0.31691380526487|168.83952463875|156.5619375|62.51114535544|0.75|0.5|0.24446|4|2|-0.00021838068181818|0.067034090909091|3.8650000095367|2024-04-07|-0.29303|2025-03-02|0.22404|2019-02-10
2025-04-13 21:57:36|WEEKLY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|31.074510978774|1|1.4771465995561||-1|0|0|36.1|-0.11869|4|0.39966087700658|59|24.23|0.02264|0.07605|0.07020923633257|0.13603829949707|1207.0142114449|4207.8816019431|12756.183550297|0.543|0.372|0.08847|94|20|0.0026264003511853|0.034026562774364|40.586086273193|2021-10-03|-0.16059|1987-11-01|0.23117|1987-09-13
2025-04-13 21:57:38|WEEKLY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|-2.6541360849681|18|0.10556508535085||0|0|-0.05932|2.5|-0.06719|52|-0.067193706804888|52|43.6|-0.05017|-0.00014|-0.0072255373409054|-0.013407660948718|95.901910074044|94.828451997433|98.425198328592|0.4|0.3|0.13508|10|3|0.00036867549668874|0.042472317880795|3.3255178928375|2019-10-13|-0.15966|2020-03-22|0.145|2020-03-29
2025-04-13 21:57:39|WEEKLY|05077|39194|/equities/webjet|ASX200|-5.2561147934111|32|0.36703827400712||0|0|0.37173|4.21|0.06719|37|0.067185389433495|37|28.54|0.04109|0.15388|0.084406685931425|0.14834593553688|99.951461367027|374.92103784335|451.23257354769|0.563|0.458|0.27458|48|21|0.0052718129907209|0.094883347608851|12.877065658569|2018-09-02|-0.50126|1998-09-20|1.12069|1999-01-24
2025-04-13 21:57:40|WEEKLY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|68.075552359624|85|3.3825098414209||0|0|0.36397|73.45|-0.14355|8|-0.10369869083917|9|27.62|0.01878|0.06862|0.032716342731762|0.091106529275509|153.31384120786|589.09094718726|11658.729762567|0.589|0.397|0.12195|73|31|0.0028508047619048|0.042198942857143|79.430000305176|2025-02-16|-0.30606|2015-01-04|0.25926|1987-02-15
2025-04-13 21:57:41|WEEKLY|05079|994040|/equities/westgold-resources-ltd|ASX200|2.3978072456309|118|0.24543062074933|1.7169|1|2|1.52137|2.95|-0.20126|18|-0.20126489659666|18|35.33|-0.13156|0.00316|-0.23254716986423|-0.23254716986423|58.80084258|58.80084258|175.63277110828|0.222|0.222|0.33027|9|1|0.0038384367816092|0.10161501149425|3.3599998950958|2024-10-27|-0.311|2020-03-15|0.26531|2024-03-10
2025-04-13 21:57:42|WEEKLY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|-34.459268047038|6|1.57496964787|0.0173|-1|1|0.01734|30.04|0.34568|63|0.34567835102581|63|31.15|-0.01159|0.03355|0.025889180065019|0.07570842569084|176.94535411895|486.79356465574|1359.2760360636|0.527|0.351|0.13195|74|28|0.0017004545454545|0.044454926406926|39.849998474121|2015-04-12|-0.29942|1987-10-25|0.2017|1988-05-29
2025-04-13 21:57:44|WEEKLY|05081|10547|/equities/white-haven-coal|ASX200|-6.2534218697958|34|0.53447392480945|0.3254|-1|1|0.32535|4.79|-0.11911|12|-0.11910675744478|12|44.95|0.32266|0.44623|0.08635143554851|0.21798943767401|48.909089683793|157.62293928023|307.24823059465|0.55|0.25|0.31268|20|10|0.0038558583690987|0.10268610515021|11.039999961853|2022-10-09|-0.31814|2008-10-12|0.30017|2008-11-02
2025-04-13 21:57:45|WEEKLY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|-108.34715210163|7|10.763645371089||0|0|0.05978|84.15|0.24474|63|0.24473919680444|63|46.3|0.36414|0.52261|0.70910579632099|0.89276745751597|1106.8389817081|1135.8485537715|2098.5036589223|0.5|0.4|0.28594|10|4|0.0087815138592751|0.088986823027719|141.61000061035|2024-11-24|-0.33632|2020-02-23|0.3999|2020-08-23
2025-04-13 21:57:46|WEEKLY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-24.356525326854|75|1.5288416230301||0|0|0.38714|19.63|0.39323|110|0.39323218281424|110|34.94|0.0438|0.10069|0.07367256280119|0.1728500027414|170.59835217386|1057.0669947826|718.78431141116|0.578|0.391|0.17021|64|26|0.0018401818181818|0.056287246753247|68.050003051758|2008-05-25|-0.25615|2008-10-12|0.4503|1985-04-14
2025-04-13 21:57:47|WEEKLY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-31.729998139838|24|1.3715015328378||0|0|-0.06074|31.61|0.04077|39|0.25419404846302|59|40.83|0.03354|0.0665|0.17041923127878|0.29321068693116|578.94095103401|831.65864400489|1109.1228655471|0.425|0.275|0.11399|40|15|0.0018159661835749|0.039767312801932|42.183616638184|2021-08-22|-0.1354|2016-06-26|0.11355|1994-10-16
2025-04-13 21:57:48|WEEKLY|05085|8718|/equities/worley-parsons|ASX200|-14.807765070949|2|0.96592174117881|0.1149|-1|1|0.11494|11.55|-0.14258|5|-0.142575560987|5|34.26|0.09414|0.17257|0.20441410424259|0.32997612436748|351.56980689806|504.5787559468|663.79311077188|0.676|0.412|0.22023|34|20|0.0034497427101201|0.074452495711835|54.189998626709|2007-12-09|-0.40062|2020-03-22|0.53374|2016-03-06
2025-04-13 21:57:50|WEEKLY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|-179.00538774845|5|11.257114829175||0|0|0.01487|155.04|0.26792|54|0.26792243250992|54|32.2|0.182|0.2874|0.29442525124687|0.62994145489459|667.07445829272|2129.864824272|3334.1933356215|0.8|0.45|0.21874|20|10|0.0069965895061728|0.073603950617284|188.30000305176|2025-02-23|-0.23187|2020-03-22|0.52672|2013-10-20
2025-04-13 21:57:51|WEEKLY|05087|948170|/equities/rubianna-resources-ltd|ASX200|-2.4120857126342|10|0.36652857087807||0|0|0.325|1.485|4.26333|61|4.263333640608|61|27|0.01025|0.60016|0.57665989652771|0.80599474782953|195.87750729709|1150.6549401995|675.00001015987|0.571|0.464|0.4732|28|8|0.020138130718954|0.13630681045752|14.529999732971|2021-02-21|-0.58586|2014-06-15|8.83784|2012-11-11
2025-04-13 21:57:52|WEEKLY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|-51.203822708419|2|3.5029410045315||0|0|0.019|40.27|-0.19683|17|-0.19682696502831|17|31.17|0.03542|0.10395|0.084939222378043|0.1145968976289|341.15067705011|360.03322072948|1076.7379774085|0.547|0.391|0.16711|64|23|0.0027908266533066|0.059812725450902|54|2025-01-26|-0.65172|2002-10-27|0.8|2002-11-10
2025-04-13 21:57:54|WEEKLY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-0.078240863667693|50|0.009046954309531||0|0|0.26979|0.0498|-0.36341|9|-0.36341461056686|9|49.11|-0.03208|0.20617|-0.064644173195273|-0.11361668799254|48.269680176532|39.415998857129|0.074383873569553|0.5|0.389|0.37448|18|4|-0.0029227438370847|0.115550471597|71|2007-07-22|-0.60553|2009-12-20|1.08407|2014-07-06
2025-04-13 21:57:54|WEEKLY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-29.722947848811|1|2.5926493846623||1|0|0|21.32|-0.17126|5|-0.17125784352991|5|35.54|0.01656|0.093|0.029925997783273|0.076030951423395|109.58176135365|228.75686946554|11.523078155067|0.596|0.365|0.20533|52|20|0.00025751623376623|0.069897808441558|185.82000732422|1989-09-17|-0.33985|2004-01-18|0.29896|2002-10-20
2025-04-13 21:57:56|WEEKLY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-70.765740306703|103|4.0885801022343||0|0|0.54|57.5|-0.21384|32|-0.21383647798742|32|32.1|0.02439|0.08676|0.087658391716584|0.15490617277386|275.32451768237|430.28802261392|18.563357546408|0.525|0.35|0.15568|40|11|-0.00011310966810967|0.04905645021645|590|2008-05-04|-0.25001|2001-10-07|0.42173|2009-04-26
2025-04-13 21:57:57|WEEKLY|05092|949650|/equities/aevis-holding-sa|CHALL|-13.919097996297|33|0.66822937027892|0.1042|-1|1|0.10417|12.9|0.06358|33|0.21403503417969|102|35.39|0.00358|0.13653|0.10589261001365|0.21037043811249|156.18615203798|242.00057742563|45.010466459214|0.611|0.306|0.16386|36|13|0.0013152220520674|0.056105336906585|90.720001220703|2000-02-06|-0.80409|2014-04-06|0.43584|2006-10-29
2025-04-13 21:57:58|WEEKLY|05093|949651|/equities/airesis-sa|CHALL|-0.13784631205308|75|0.040946541195784|0.8302|-1|1|0.83019|0.09|-0.24673|13|-0.24673195118374|13|34.05|0.07343|0.19266|0.0024571239386607|0.034425779692675|49.590577199552|103.58928127569|0.9000000357628|0.614|0.364|0.18846|44|16|0.00071496183206107|0.08769191475827|91.5|2000-02-13|-0.48|2024-10-13|0.61538|2024-10-20
2025-04-13 21:58:00|WEEKLY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-84.404992080068|2|5.3083002452422|0.0071|-1|1|0.00714|72.3|-0.00264|57|-0.0026363340464842|57|39|-0.0593|-0.0152|-0.021691819889837|0.047785700076597|85.594624355124|112.39992568008|133.88889454029|0.625|0.375|0.15629|8|3|0.0015778594249201|0.051277699680511|87|2025-03-02|-0.1639|2020-03-15|0.14096|2021-08-22
2025-04-13 21:58:00|WEEKLY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|168.0603511679|33|5.6417042996581|0.1292|1|1|0.12919|181.8|-0.07689|41|-0.0768933865442|41|38.58|0.00215|0.02451|-5.512813136046E-5|0.009628072686887|90.204597936657|104.67643870045|213.55574875748|0.606|0.394|0.08357|33|15|0.00074900383141762|0.025804459770115|223.5|2020-03-08|-0.11316|2020-03-15|0.10573|2009-03-29
2025-04-13 21:58:02|WEEKLY|05096|949654|/equities/alpine-select-ag|CHALL|-8.1268769977809|162|0.34689727514898||0|0|0.50342|7.25|0.02491|43|0.024911671467405|43|42.96|0.05874|0.11895|0.027118087035847|0.041242317162656|107.37498237454|119.30553597171|66.513763795687|0.357|0.321|0.05236|28|4|-4.6972140762463E-5|0.018704193548387|18.270000457764|2015-03-22|-0.3368|2002-03-17|0.08999|2002-08-11
2025-04-13 21:58:03|WEEKLY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|-282.95593202168|2|19.585311691144|0.0344|-1|1|0.03441|224.5|-0.09756|6|-0.097560108850017|6|38.19|0.08476|0.13542|0.086190212529079|0.14733112199662|288.7100338814|439.13367502722|814.58637282424|0.643|0.405|0.17082|42|24|0.002275214953271|0.055696647975078|308|2022-01-09|-0.2163|2009-03-22|0.21569|2001-09-30
2025-04-13 21:58:04|WEEKLY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-9.4090730433148|2|1.2771909794702|0.0258|-1|1|0.02584|5.73|-0.33386|7|-0.33386183235507|7|38.89|0.0638|0.45523|0.47963590670044|0.74743372727985|-1612.9769229546|3142.9341970589|248.7786861582|0.5|0.393|0.33951|28|6|0.009458880733945|0.10091070642202|43.845653533936|2018-03-11|-0.40365|2020-03-15|8.04164|2024-09-15
2025-04-13 21:58:05|WEEKLY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|195.20271509933|10|12.110266923181||0|0|-0.00457|218|-0.08955|39|0.13239436619718|68|57.07|0.11066|0.15962|0.077161235738264|0.055554282791499|262.56687807984|157.55073442412|209.6355461855|0.533|0.367|0.14227|30|14|0.00097546194073213|0.045856443927949|510|2017-05-21|-0.16149|2020-03-15|0.23269|2021-03-21
2025-04-13 21:58:06|WEEKLY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|-12.693853580455|14|1.0679512697789|0.0331|-1|1|0.03315|10.5|0.13598|55|0.13598317782424|55|38.69|0.00581|0.08014|0.21267916249924|0.22108087561208|3031.0033031434|1271.5934598101|628.74253112737|0.542|0.417|0.18022|48|21|0.0049256844919786|0.063606518716577|125.38999938965|2007-05-27|-0.28324|2008-10-12|7.28743|1989-04-23
2025-04-13 21:58:08|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
2025-04-13 21:58:09|WEEKLY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.6571991188541|11|0.12344123992642|0.1104|1|2|0.0448|1.889|-0.0822|58|-0.082200255688453|58|37.3|-0.04413|0.0421|-0.11803238184501|-0.031513143177729|7.3620055070811|58.927227308681|13.879501144935|0.522|0.391|0.23913|23|8|-0.00039690092165899|0.076772396313364|18.85000038147|2014-07-20|-0.40167|2020-03-15|0.27301|2020-05-24
2025-04-13 21:58:10|WEEKLY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-4.2275601440433|78|0.36751804988871||0|0|0.67902|3.075|0.56709|74|0.56708860316351|74|31|0.19552|0.27091|0.31038093760196|0.33010154960524|22616.557595061|8816.1270628589|20.805142782405|0.681|0.553|0.147|47|11|0.0011367861799218|0.078038044328553|173.91999816895|2000-03-05|-0.33974|2020-03-15|1.22738|2000-02-27
2025-04-13 21:58:12|WEEKLY|05104|1072993|/equities/asmallworld|CHALL|-1.5247808140405|162|0.14314083152112|0.5098|-1|1|0.5098|1.25|0.25969|63|0.25969215016966|63|51.5|0.0013|0.19322|-0.085107192646013|-0.085107192646013|71.81366721|71.81366721|8.14884321702|0.5|0.5|0.3805|4|2|-0.0029881471389646|0.12241335149864|22.361951828003|2018-04-29|-0.4|2018-05-06|0.78049|2018-09-02
2025-04-13 21:58:12|WEEKLY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|-132.59121509743|2|9.3470719534569||0|0|-0.08946|109.6|-0.19904|11|-0.1990445884054|11|40.28|0.17058|0.23546|-0.10557213966328|-0.075476257136029|33.477225743771|58.453463714999|93.27659444606|0.5|0.333|0.21188|18|8|0.001470261707989|0.074132589531681|317|2018-02-04|-0.29198|2018-12-16|0.20467|2020-05-03
2025-04-13 21:58:14|WEEKLY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-60.5178784104|30|4.4492927780352|0.3447|-1|1|0.34474|46.72|-0.01815|28|-0.018153299590404|28|42.81|-0.02576|0.09379|-0.027434084906161|0.01923581057603|16.115036234632|43.624753007725|66.269505277593|0.656|0.438|0.20369|32|14|0.0012741887062187|0.059964996426019|198.58000183105|2000-07-09|-0.80101|2017-04-09|0.45759|1998-06-28
2025-04-13 21:58:15|WEEKLY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|171.22295917524|61|7.7502996799126|0.2221|1|1|0.22207|175|-0.12551|3|-0.12550882473572|3|32.81|0.01709|0.07682|0.055657353714792|0.092728341275638|253.59682836832|367.22622610419|745.63274443909|0.525|0.373|0.15302|59|19|0.0017531362725451|0.050933451903808|194.69999694824|2025-03-30|-0.22018|2008-10-12|0.26591|2008-11-02
2025-04-13 21:58:16|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
2025-04-13 21:58:17|WEEKLY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|87.399443560466|9|4.5492964876929|0.0273|1|2|0.0117|95.1|0.06|45|0.064962708998891|49|27.96|-0.85192|0.47645|0.075667304820473|0.1166444265579|553.05856994456|639.21949952872|17.105546211162|0.507|0.333|0.23352|69|26|0.025669648941662|0.036119132679401|692|2016-06-05|-0.90349|2015-08-23|9.53586|2016-02-28
2025-04-13 21:58:18|WEEKLY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|-271.58851490904|1|9.3628383030127||1|0|0|240|-0.12088|6|-0.12087912087912|6|50.56|0.07338|0.10126|0.16428497707864|0.22763852743151|355.30515660433|231.87050152172|146.15430862152|0.313|0.156|0.08705|32|9|0.00052552533992583|0.027014412855377|317|2024-04-14|-0.27324|1998-10-04|0.23355|1998-03-29
2025-04-13 21:58:20|WEEKLY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|-61.735564542822|21|2.2729974040738|-0.1019|-1|1|-0.10185|59.5|-0.1747|6|-0.077777791906286|1|32.31|-0.0037|0.04429|-0.047550148217781|-0.027187182827282|32.350359539048|67.464957913628|147.31369373392|0.524|0.333|0.07446|42|11|0.00083124183006536|0.029668286129267|70|2009-03-08|-0.24886|1997-09-28|0.38437|1998-03-29
2025-04-13 21:58:21|WEEKLY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|111.28596004452|57|2.2427907879808||0|0|0.0131|116|-0.01796|30|-0.017960339427506|30|25.13|0.02162|0.03559|0.040250599782538|0.079670131243547|188.41757315342|260.74189191744|411.34750660166|0.4|0.273|0.03155|55|8|0.0010627260083449|0.014285646731572|128|2018-05-20|-0.06716|1994-06-19|0.09959|1995-12-03
2025-04-13 21:58:21|WEEKLY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1219.4938751231|1|106.5812917077||0|0|0|757|-0.07437|28|-0.074367511195|28|53.81|0.11469|0.17195|0.20007855390574|0.37819446262526|536.58351002592|720.14305793125|276.60041663944|0.615|0.346|0.17395|26|9|0.001403123659757|0.051069749821301|2382|2021-09-05|-0.28719|2025-04-13|0.2298|2008-11-02
2025-04-13 21:58:23|WEEKLY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-935.06535308888|2|20.021784362959||0|0|-0.01147|882|-0.00457|49|-0.0045662100456622|49|32.94|0.03048|0.05133|0.047799902944312|0.075308796516718|277.10466052885|297.28311772359|369.76481135024|0.529|0.353|0.02773|51|14|0.00084860797144557|0.013338857822725|1375|2011-07-31|-0.07691|1990-02-04|0.08209|1997-12-14
2025-04-13 21:58:24|WEEKLY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|-48.56274095993|2|2.9042468594868|0.0174|-1|1|0.01743|39.45|0.02084|52|0.020837899801372|52|39.18|-0.00589|0.08351|-0.010421380906223|-0.00098225959506996|55.661896531275|79.372080256554|40.670103879319|0.5|0.321|0.22789|28|11|0.00093628415300546|0.076801402550091|284.75|2007-04-01|-0.48886|2009-03-01|0.35822|2009-03-15
2025-04-13 21:58:26|WEEKLY|05116|949675|/equities/basler-kantonalbank|CHALL|-82.25970057306|2|4.0479106296818||0|0|-0.07558|74|-0.07717|37|-0.093655547342239|18|40.45|0.04327|0.0644|0.04864868068317|0.10938788061263|162.9522298763|230.77051961957|351.21025662937|0.625|0.35|0.07557|40|18|0.0009569734403953|0.021468844966028|144.69999694824|2010-12-12|-0.11447|1998-10-04|0.1502|2013-05-19
2025-04-13 21:58:27|WEEKLY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-33.61459904226|52|2.438199617175||0|0|0.3744|25.9|-0.04056|15|-0.040557754912824|15|34.35|0.05545|0.11034|0.045519753050417|0.1047098673246|155.11237013965|325.52217242352|94.871796125804|0.565|0.37|0.15891|46|14|0.0013341814837523|0.054382740649908|247.89999389648|2000-03-12|-0.79793|2011-01-23|0.29118|2000-03-05
2025-04-13 21:58:27|WEEKLY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-635.25816104435|6|48.087447397778|0.1265|-1|1|0.12649|514.5|0.28745|64|0.28745381788997|64|40.21|0.05906|0.11626|0.089092621567677|0.19416438501435|293.20711478208|922.18291736952|4593.7500782311|0.553|0.395|0.16258|38|17|0.0032325114155251|0.052162883235486|721.5|2025-01-26|-0.24464|2001-09-23|0.22426|1998-03-29
2025-04-13 21:58:28|WEEKLY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-279.793770704|6|11.730197652964||0|0|-0.06458|255.5|-0.15641|40|-0.15641476274165|40|54.75|0.0879|0.14964|0.16756736373539|0.30180109146265|467.00380816545|607.85626382279|1133.0377323476|0.536|0.321|0.13078|28|10|0.0020891742522757|0.043415058517555|419.32901000977|2017-02-26|-0.18098|2008-10-12|0.23208|1996-02-25
2025-04-13 21:58:29|WEEKLY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|37.783927464758|12|1.6739534562572|-0.0362|1|1|-0.03623|39.9|-0.13821|47|-0.13821125060026|47|37.13|0.04602|0.1108|0.14750667661645|0.17849112583255|750.50225833311|531.82937347918|142.39829005721|0.475|0.325|0.08628|40|7|0.0013697794117647|0.033507747326203|280|2015-01-18|-0.78271|2015-02-01|0.25|2015-09-20
2025-04-13 21:58:32|WEEKLY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|235.81508894618|11|5.8892960427226|0.0208|1|2|0.00813|248|0.08999|126|0.089991048299835|126|44.07|0.00147|0.02679|0.031074073195725|0.067216064550694|122.95633733552|157.06363787811|229.65089814416|0.483|0.345|0.05838|29|7|0.00073774068322981|0.017858284161491|264.75|2013-05-19|-0.07813|2008-06-22|0.07214|2020-03-29
2025-04-13 21:58:32|WEEKLY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|143.20729153886|41|7.5452867383297|0.0126|1|2|0|149.5|-0.04619|24|0.21892190530067|74|40.78|0.03192|0.08452|0.12612889143106|0.19338215046057|358.44064425167|423.82287732212|401.88171218786|0.556|0.37|0.14452|27|10|0.0017869938650307|0.048366862401402|167.69999694824|2023-05-21|-0.22414|2008-10-12|0.1797|2012-09-16
2025-04-13 21:58:34|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
2025-04-13 21:58:35|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
2025-04-13 21:58:36|WEEKLY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|-212.48104119818|22|12.027013224099|0.1424|-1|1|0.14244|175.8|-0.02886|48|-0.028861170793447|48|34.64|0.10974|0.16107|0.14466809400794|0.23075062555234|1510.8181844883|2761.6556777517|633.28530836558|0.571|0.393|0.1499|56|18|0.001898592554819|0.052106007139215|362|2021-11-14|-0.22414|2022-03-06|0.28726|2008-11-02
2025-04-13 21:58:38|WEEKLY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|-401.67380948458|2|27.307936494861|-0.0046|-1|1|-0.00456|330.5|-0.10598|9|-0.10597826086957|9|34.6|0.03126|0.07248|0.11826324476101|0.1560259168659|408.85199317339|400.06712164551|425.90207023035|0.567|0.4|0.17659|30|13|0.0022695091434071|0.060791366698749|520|2021-08-01|-0.1717|2009-03-01|0.24651|2008-11-02
2025-04-13 21:58:39|WEEKLY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-672.90690029134|2|48.272070087403||0|0|0.0226|519|-0.03539|54|-0.035391984804616|54|30.59|-0.01934|0.03952|0.0013392984663838|0.049203643567576|62.438237019795|139.0115126755|569.07896641109|0.688|0.406|0.20072|32|16|0.0030377040816327|0.068553010204082|710|2025-01-26|-0.28258|2008-10-12|0.2285|2008-11-30
2025-04-13 21:58:40|WEEKLY|05128|949674|/equities/burkhalter-holding-ag|CHALL|96.199219488034|13|5.6942103109847|0.1139|1|1|0.11387|107.6|0.00087|11|0.0008712257314043|11|37.52|0.03897|0.09626|0.16111757592244|0.22926899641129|253.57051208117|348.53443279778|541.79252350092|0.478|0.391|0.14084|23|7|0.0024605942857143|0.047593657142857|158.39999389648|2017-04-16|-0.1972|2020-03-15|0.21549|2011-04-17
2025-04-13 21:58:41|WEEKLY|05129|949677|/equities/bvz-holding-ag|CHALL|900.72871629579|11|28.603246600137||0|0|-0.02105|930|0.1871|117|0.18709677419355|117|35.63|0.01488|0.05579|0.062300562100048|0.10579240132607|209.55179056514|256.09712272788|281.81818181818|0.571|0.371|0.10724|35|13|0.0013857677008751|0.033906523468576|1590|2020-01-12|-0.16|2002-01-20|0.21875|2019-09-29
2025-04-13 21:58:42|WEEKLY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-335.07675772262|97|26.192252574208|0.5984|-1|1|0.59836|245|-0.08373|27|-0.083734905627151|27|33.71|0.06582|0.11882|0.10052515114331|0.124036776291|644.86958970712|458.44548497414|162.13354444472|0.446|0.304|0.12895|56|17|0.00093727822580645|0.043352001008065|1370|2021-09-05|-0.20367|1987-11-01|0.26508|1997-07-27
2025-04-13 21:58:44|WEEKLY|05131|949678|/equities/calida-holding-ag|CHALL|-21.823457932301|24|1.7478193361984|0.3665|-1|1|0.36647|16.44|-0.17357|22|-0.17356684464335|22|48.68|0.09547|0.15762|-0.026304773573919|-0.049113012598282|52.935724257455|54.951523218969|71.138035914606|0.571|0.357|0.16321|28|14|0.00075757575757576|0.051435728715729|59|2022-02-13|-0.29333|2002-06-16|0.45798|2002-06-23
2025-04-13 21:58:46|WEEKLY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|181.60332597907|7|13.244387112786||0|0|-0.09417|202|0.11644|45|0.11643835616438|45|38.02|0.20497|0.27461|0.29204801983094|0.44871379049389|3453.0524704008|5432.5621440443|82.570307596456|0.627|0.412|0.14697|51|19|0.0011014498714653|0.052674118251928|391|2023-07-02|-0.28029|1998-10-11|0.33732|1999-05-23
2025-04-13 21:58:47|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
2025-04-13 21:58:47|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
2025-04-13 21:58:48|WEEKLY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.2310558688768|43|0.13505213206147||0|0|0.12558|3.76|-0.06682|5|-0.066824157095269|5|47.64|0.16939|0.22406|0.23216637247038|0.24986672200494|1327.6963976925|671.52801734758|39.166665010982|0.571|0.393|0.12343|28|11|-5.6547965116278E-5|0.035714164244186|22.549999237061|2000-09-17|-0.29296|2008-10-12|0.18929|2009-01-11
2025-04-13 21:58:50|WEEKLY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|90.533509149949|64|4.131701163852||0|0|0.40392|96.8|0.02544|45|-0.093301435406699|27|35.6|-0.0024|0.03525|0.017205498625541|0.052208114127841|107.51175911467|125.40376684028|169.82456675747|0.667|0.4|0.12402|15|6|0.0014388944723618|0.041828056951424|124|2020-02-23|-0.3094|2021-08-29|0.13577|2020-05-31
2025-04-13 21:58:51|WEEKLY|05137|949682|/equities/ci-com-sa|CHALL|-1.0681245760204|61|0.14485475545148|0.6682|-1|2|0.62983|0.67|-0.32731|37|-0.32730719970256|37|27.41|-0.17909|0.15516|0.1147534621687|0.25108667913067|39.678793777098|194.70677211403|0.10307692564451|0.449|0.286|0.32449|49|12|0.013403635067712|0.105107106201|725|1988-09-25|-0.76136|1996-08-18|11.749|1998-04-05
2025-04-13 21:58:52|WEEKLY|05138|949681|/equities/cicor-technologies-ltd|CHALL|77.693730895363|87|8.2197231780407|1.0925|1|1|1.09251|95|0.13199|60|0.13199099799733|60|42.55|0.13026|0.19615|0.14753160710938|0.11768900848238|336.68349194275|179.78616991242|25.080521755678|0.548|0.387|0.21926|31|13|0.00060153736654804|0.071465693950178|427.35998535156|1998-05-24|-0.3103|2001-07-15|0.32383|2009-08-09
2025-04-13 21:58:53|WEEKLY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-10.683331327343|37|0.96111053781518|0.3624|-1|1|0.36235|8.13|0.00499|16|0.0049924488182866|16|34.5|0.07934|0.12593|0.034533395237098|0.042587098095767|115.36287245258|109.92648425889|53.984063000762|0.591|0.409|0.19204|44|22|0.00084226512226512|0.066371312741313|81.800003051758|1998-06-21|-0.3038|2003-03-02|0.27322|2001-09-30
2025-04-13 21:58:55|WEEKLY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|53.618461586352|23|3.9780147613335|0.0327|1|1|0.03273|56.8|-0.0396|13|-0.10627066862344|8|45.67|0.04448|0.08893|-0.0095577394818224|0.032009510225337|63.475407533664|97.084954194292|65.619224629266|0.524|0.238|0.18411|21|11|0.00046234454638124|0.058999286442406|135|2021-08-29|-0.18122|2015-01-18|0.28686|2009-02-15
2025-04-13 21:58:56|WEEKLY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|-274.45247782733|32|26.705743805962|0.3292|-1|1|0.3292|205.6|0.37888|42|0.3788777100643|42|47.21|0.2619|0.32973|0.43017213941884|0.56741949141888|3846.2573392264|3623.6992238739|1046.8432407991|0.625|0.458|0.22843|24|10|0.0031649742268041|0.068569012027491|389|2024-07-21|-0.21916|2018-07-08|0.30348|2003-04-06
2025-04-13 21:58:57|WEEKLY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|176.04014697162|27|10.246660317663||0|0|0.23602|199|-0.18382|17|0.19298245614035|109|37.56|0.13573|0.21135|0.21019323982277|0.3827366719534|1402.0845960421|5788.8657855318|979.33072336949|0.61|0.415|0.14838|41|13|0.0027650893997446|0.044577260536398|217.30000305176|2007-09-30|-0.63619|1995-10-29|0.5|1995-11-05
2025-04-13 21:58:59|WEEKLY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|-61.765900498108|23|4.446966451233||0|0|0.28217|46.3|0.50877|49|0.50877192982456|49|41.86|0.22638|0.2827|0.34365687249221|0.55922358184392|1057.9637179557|846.5552490704|206.69642868547|0.727|0.409|0.18815|22|12|0.0018403711558855|0.066202651113468|193.69999694824|2014-07-13|-0.20699|2018-05-13|0.34091|2008-12-21
2025-04-13 21:59:00|WEEKLY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|-72.404637925823|7|5.0348789271378||0|0|0.12748|61.6|-0.01944|21|-0.019444465637207|21|40.8|0.11008|0.15699|0.17705648671136|0.20969482733469|1434.0998623012|644.14137717173|81.052629571212|0.7|0.433|0.11876|30|14|0.00034095934959349|0.036698|197.5|2007-06-03|-0.26078|2024-06-30|0.24427|2009-04-26
2025-04-13 21:59:01|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
2025-04-13 21:59:02|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
2025-04-13 21:59:04|WEEKLY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-140.24827819331|27|9.4494255558118||0|0|0.2976|111.4|0.89607|90|0.89606741573034|90|29.71|0.02212|0.07254|0.032033436114484|0.094942149256913|123.62393275585|412.87309537802|374.8317769167|0.53|0.348|0.14198|66|21|0.0013752692501258|0.047454866633115|410|2022-01-09|-0.26715|2008-10-12|0.19441|1991-12-29
2025-04-13 21:59:05|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
2025-04-13 21:59:06|WEEKLY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|-72.132520776102|2|4.2441730834076||0|0|0.05111|55.7|-0.06198|59|-0.061980418049234|59|30.91|-0.05247|-0.00299|-0.020701943279712|-0.01059248234455|66.228092856862|81.341712975382|112.29839208967|0.591|0.409|0.14678|22|7|0.00071519823788546|0.045709691629956|92.650001525879|2018-01-14|-0.18359|2025-04-06|0.19364|2020-02-16
2025-04-13 21:59:07|WEEKLY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|616.90938573477|115|42.719057690718||0|0|0.58333|627|0.04849|43|0.048493196947608|43|30.15|0.0084|0.05424|0.030875649807706|0.10558029782353|89.438176587428|226.89377867163|463.6202118697|0.553|0.319|0.15888|47|19|0.0018584650555193|0.05380668190725|1017|2017-09-17|-0.2076|2001-07-01|0.33867|2000-03-05
2025-04-13 21:59:09|WEEKLY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|-206.98670957173|18|13.328903190577||0|0|0.20727|174.4|-0.09836|32|-0.098360655737705|32|36.57|0.01193|0.15683|0.19874812879949|0.36706292650477|260.03979085101|483.47419754665|81.89330785043|0.643|0.393|0.19328|28|15|0.0019860806916427|0.053122555235351|370|2021-11-07|-0.89821|2015-10-04|0.28125|2020-10-25
2025-04-13 21:59:10|WEEKLY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-42.534056862817|2|3.1746855446451||0|0|0.01106|33.98|-0.09449|11|-0.094493340597102|11|38.77|0.04965|0.12789|0.11843619926678|0.21080531124459|191.13230827181|245.59106629559|44.435725120711|0.769|0.423|0.19341|26|11|0.0012341724479683|0.078600029732408|164.69000244141|2014-07-06|-0.49775|2020-03-15|0.44913|2020-10-11
2025-04-13 21:59:11|WEEKLY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-59.846921874196|7|5.8963014908963||0|0|0.07563|44|-0.07023|4|-0.070232994751608|4|38.41|-0.0107|0.05093|-0.00026436253441904|0.063161372584338|68.061176309245|110.47147809663|43.951652913535|0.5|0.318|0.18569|22|7|0.0003631374853114|0.061149612220917|161.08142089844|2019-08-11|-0.18182|2025-02-16|0.44977|2025-02-02
2025-04-13 21:59:12|WEEKLY|05154|1136130|/equities/eeii|CHALL|1.2338615184646|4|0.41871283035739||0|0|-0.225|2.48|-0.40973|28|-0.40973058176941|28|18.72|-0.27097|0.10861|-0.11082930765702|-0.049895491286861|0.31957308439239|16.782197302196|11.759127553962|0.517|0.414|0.1907|29|3|0.014517490842491|0.051655860805861|67.150001525879|2012-12-23|-0.81203|2024-03-03|5|2024-04-21
2025-04-13 21:59:12|WEEKLY|05155|949695|/equities/efg-international-ag|CHALL|-13.949512104607|2|1.0548372601192||0|0|0.0193|11.18|0.0768|37|0.076800003051758|37|46.23|0.06455|0.14057|0.091449645413392|0.052119466872803|236.9074856765|119.26192211909|28.476823186831|0.682|0.455|0.26367|22|9|0.00038552062868369|0.079769656188605|60.470001220703|2007-06-10|-0.36185|2009-03-01|0.32874|2012-07-29
2025-04-13 21:59:14|WEEKLY|05156|949696|/equities/elma-electronic-ag|CHALL|1064.6056331625|47|9.1183100512613||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|0.0019350324149109|0.038234376012966|1100|2025-03-30|-0.17841|2008-03-23|0.3125|2008-02-03
2025-04-13 21:59:15|WEEKLY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|745.56857291377|9|30.231007514045|-0.0279|1|2|-0.04294|780|0.02395|69|0.029069895257986|28|33.97|-0.02186|0.0287|0.021043938776507|0.075573094732099|109.96593960326|161.65488694442|714.2857342475|0.484|0.29|0.1347|31|11|0.002269575871819|0.045458397737983|1155|2022-01-16|-0.13848|2015-01-25|0.15872|2015-08-23
2025-04-13 21:59:16|WEEKLY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-668.87687913698|30|33.79229304566||0|0|0.15604|562.5|-0.01708|40|-0.017084735026573|40|42.74|0.10703|0.15889|0.21703027571009|0.34253432847138|3730.6706140467|5261.0677316115|2688.8145217428|0.522|0.348|0.12629|46|17|0.0021184260651629|0.040296576441103|1046|2022-01-09|-0.24057|1987-10-25|0.16152|2008-03-30
2025-04-13 21:59:17|WEEKLY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-36.282317016822|95|1.4607721482059||0|0|0.18228|32.3|-0.12417|27|-0.1241684847802|27|37.58|0.01947|0.05104|-0.011681906889519|0.020133993485767|57.418791299894|117.13407331517|156.94849055784|0.56|0.34|0.0939|50|19|0.00061487582361885|0.034719376583882|68.949996948242|2008-09-07|-0.25768|2008-10-12|0.16092|2008-10-19
2025-04-13 21:59:19|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
2025-04-13 21:59:21|WEEKLY|05161|48546|/equities/evola-hold-ag|CHALL|0.91392450025811|14|0.2416245868567|0.0727|1|1|0.07273|1.18|-0.36576|18|-0.36575875486381|18|41.08|-7.12544|7.45975|-0.045162272484002|16.16674399944|-3278353.0128194|15580.71060625|9.3874302004461|0.6|0.44|0.33867|25|12|0.22045839423077|0.11270557692308|93.5|2020-08-16|-0.8204|2008-11-23|229.86318|2018-02-25
2025-04-13 21:59:22|WEEKLY|05162|949699|/equities/feintool-international-holding|CHALL|-13.833006426865|82|1.0026688725333||0|0|0.44146|11.45|-0.18673|10|-0.18672837476468|10|40.41|0.14405|0.20453|0.20412196218484|0.21531557664629|737.16055371599|442.2574233352|17.243975220095|0.438|0.313|0.14654|32|9|-0.00034318777292576|0.05130903202329|163.60000610352|2000-12-03|-0.32075|2017-03-26|0.29412|1999-12-05
2025-04-13 21:59:23|WEEKLY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|-231.38299911344|2|10.789900496972|0.004|-1|1|0.00397|200.8|0.20143|115|0.20143028865936|115|31.53|0.07452|0.14976|0.1163411601296|0.22305697614963|1117.6999039879|2301.4489194534|204.96070281698|0.617|0.367|0.10438|60|22|0.0015751558372953|0.04411617538299|541.34997558594|2007-07-22|-0.80416|2011-02-27|0.25635|2003-09-07
2025-04-13 21:59:23|WEEKLY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-901.30601327607|2|62.93533775869||0|0|0.03659|711|-0.2066|18|-0.20659722222222|18|33.2|0.01062|0.07499|0.01390289432538|0.043090885121826|61.141635373177|112.0536463802|154.34376641075|0.483|0.333|0.1587|60|22|0.0010841244355243|0.051588168590065|2040|2021-08-08|-0.24999|2001-09-30|0.26485|2002-11-03
2025-04-13 21:59:25|WEEKLY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|75.525563163685|13|3.1794865449696|0.058|1|2|0.0427|81.8|-0.1104|40|-0.039537769572647|14|31.23|-0.0367|-0.01996|-0.047534617429745|-0.0094270229539705|63.891044987984|96.207673049382|190.23256523665|0.692|0.308|0.1131|13|8|0.0018263157894737|0.038366483253589|86.699996948242|2025-03-16|-0.08609|2022-06-19|0.10323|2019-03-17
2025-04-13 21:59:27|WEEKLY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.14854975901941|93|0.019629927688537|0.7761|-1|1|0.77609|0.103|-0.41096|3|-0.41095889337203|3|33.52|0.0433|0.10702|0.10955479927317|0.144966747969|484.95833511031|401.11465250104|6.319018430707|0.58|0.36|0.21623|50|19|0.00028331447963801|0.078095729638009|23.010000228882|2007-11-04|-0.34423|2024-10-13|0.31499|1998-10-18
2025-04-13 21:59:27|WEEKLY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|501.27104959408|73|29.320669760048|0.1148|1|1|0.11479|538|-0.17329|38|-0.17329277030098|38|34.43|0.01312|0.05763|0.0018912060357146|0.062682748075578|73.357752190897|188.06877377338|1568.5131544222|0.649|0.378|0.15087|37|18|0.0026835809806835|0.048968306092125|779.79998779297|2021-09-05|-0.17616|2015-01-18|0.16985|2022-11-13
2025-04-13 21:59:29|WEEKLY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-71.436955160536|2|5.1456517201788||0|0|0.00701|56.7|-0.13901|18|-0.13900832636769|18|32.15|-0.61897|0.14571|0.041894953659854|0.048825421496498|4.2008927316449|4.3543841146892|25.954407681221|0.548|0.371|0.19104|62|17|0.019544332998997|0.06151704112337|936.5|2017-03-26|-0.95086|2017-04-02|19.06493|2017-03-19
2025-04-13 21:59:30|WEEKLY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|-4308.097934695|23|212.69931156501||0|0|0.04867|3714|0.23898|96|-0.086075052186761|5|36.33|0.02983|0.05813|0.00094608686706757|0.034694287734725|94.686591817337|113.50148048291|187.57575757576|0.667|0.333|0.12394|12|7|0.001746288209607|0.041357707423581|4869|2022-01-09|-0.10616|2020-03-01|0.14054|2022-11-13
2025-04-13 21:59:30|WEEKLY|05170|958264|/equities/glarner-kantonalbank|CHALL|21.415764736751|11|0.49674350772582||0|0|-0.00901|22|0.21514|58|0.21513942376339|58|79|0.06905|0.11256|0.044789415016128|0.21513942376339|106.25670216|121.514|122.90503055221|0.286|0.143|0.102|7|2|0.00061497335701599|0.031258667850799|37.200000762939|2020-02-16|-0.10405|2020-03-15|0.12281|2020-03-29
2025-04-13 21:59:32|WEEKLY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1696.2526885094|61|42.054473146706|-0.0153|1|2|-0.03073|1735|-0.07097|17|-0.070967741935484|17|22.05|0.00803|0.0392|0.049339005352705|0.065459217920479|399.59538183699|402.86618731244|620.70695055556|0.534|0.397|0.04504|73|17|0.0012784670658683|0.016356233532934|1860|2016-01-10|-0.18753|1987-04-12|0.16663|1993-01-24
2025-04-13 21:59:33|WEEKLY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-277.18701747457|2|11.062339158191|-0.0248|-1|1|-0.02479|248|-0.03541|16|-0.035407149299343|16|13.33|-0.02797|0.02709|-0.0050239215639053|0.029217694722032|37.783584369758|168.01087989645|247.38154613466|0.602|0.398|0.08759|88|16|0.0018984667802385|0.031484480408859|560|2012-01-08|-0.29035|1997-09-21|0.4068|1997-11-23
2025-04-13 21:59:34|WEEKLY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-19.996895798096|200|2.1122986502279||0|0|0.93503|14|0.36392|47|0.36392405063291|47|33.28|0.09986|0.16602|0.17748595605812|0.24213339757897|2180.5070607656|1334.2606977035|33.532934131737|0.537|0.333|0.1622|54|18|0.00061682865731463|0.060109684368737|280|2021-01-17|-0.29663|2007-11-04|0.28472|2025-02-02
2025-04-13 21:59:35|WEEKLY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-199.0144657577|32|12.171488585901||0|0|0.02874|169|-0.07741|26|-0.07741254311255|26|48|0.12996|0.18335|0.15036653621804|0.23761590258876|376.691914352|537.62839309656|211.3556802589|0.667|0.5|0.14218|18|8|0.0015550279329609|0.048991586592179|364|2021-11-14|-0.28712|2009-03-08|0.20778|2009-03-15
2025-04-13 21:59:36|WEEKLY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|166.96416356238|57|7.4501748768539||0|0|0.31331|172.7|0.09954|42|0.099539198633713|42|35.12|-0.00053|0.09066|0.014211588721762|0.071753759709255|32.501509455586|82.135205933581|137.29230915915|0.585|0.39|0.1602|41|17|0.0016908823529412|0.053442125668449|526.07000732422|2007-04-01|-0.80219|2014-03-09|0.3057|2008-11-30
2025-04-13 21:59:38|WEEKLY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|88.262145055089|55|2.6702200950746|0.197|1|1|0.19697|94.8|-0.064|8|-0.064000015258789|8|39.62|-0.01536|0.00894|-0.012190213260119|0.0017340403462546|85.050224525945|98.783190136036|124.81896887548|0.692|0.462|0.11772|13|8|0.00067420035149385|0.036526854130053|138.5|2019-04-21|-0.13019|2020-03-15|0.11369|2020-09-06
2025-04-13 21:59:39|WEEKLY|05177|949709|/equities/highlight-event-entertainment|CHALL|4.0313727683159|13|1.4695046214758|-0.2781|1|1|-0.27811|6.1|-0.69|15|-0.46808508479687|10|31.4|-0.04218|0.04328|0.029713135243798|0.12751339745407|22.640007344383|165.34212808858|47.213621274082|0.556|0.311|0.21709|45|13|0.0020287859649123|0.071217740350877|77.120002746582|2000-01-23|-0.35484|2024-09-29|0.66634|1995-09-24
2025-04-13 21:59:40|WEEKLY|05178|949710|/equities/hochdorf-holding-ag|CHALL|0.30382658624759|7|0.53537120210039|-0.1625|1|1|-0.1625|1.34|-0.33333|26|-0.87654320836243|17|37.84|0.02199|0.11165|-0.013828945749871|-0.048940260707477|11.865100618349|11.143053224876|1.2407407716468|0.632|0.421|0.45784|19|11|0.0064129103448276|0.08159195862069|340|2017-01-15|-0.80924|2024-09-22|6.36364|2024-05-05
2025-04-13 21:59:41|WEEKLY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|-102.11078243114|2|6.3702608103796|0.0159|-1|1|0.01588|84.3|-0.01286|21|-0.082316500537537|9|31.17|-0.01494|0.03641|-0.00083100121499268|0.071175188697366|56.79545393191|265.61424946886|575.81967947294|0.547|0.281|0.16549|64|25|0.0016921943887776|0.052293416833667|121.5299987793|2007-07-15|-0.23719|2008-09-28|0.35124|2008-09-21
2025-04-13 21:59:43|WEEKLY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-78.333972657315|20|5.0279908857717||0|0|0.14115|64.5|0.08033|38|0.080334746501747|38|45.21|0.16213|0.2192|0.2503754391419|0.39928021907442|2622.0816671517|5929.9334277816|586.36363636364|0.618|0.441|0.16469|34|11|0.0022303920308483|0.059745128534704|95.599998474121|2022-04-10|-0.24367|2020-03-15|0.35397|2002-10-20
2025-04-13 21:59:45|WEEKLY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|-4182.3572250994|33|112.33800518583||0|0|0.0197|3980|-0.01222|33|-0.012220989583515|33|29.84|-0.00498|0.0188|0.01506329314912|0.04603581099552|120.56614469068|212.41844768976|331.20296768755|0.564|0.4|0.05147|55|17|0.00085026300059773|0.019300298864316|5768.0498046875|2007-06-10|-0.08898|2008-10-12|0.24731|2007-06-10
2025-04-13 21:59:46|WEEKLY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-1.4331963455287|26|0.22982943088091||0|0|0.1185|1.034|-0.58522|29|-0.58521925403651|29|31.92|-0.08904|-0.01517|-0.11684158590381|-0.1346178120506|28.610720048471|33.35846334389|7.6768021545478|0.583|0.417|0.34248|12|5|-0.0016499509803922|0.11552789215686|33.431125640869|2020-01-26|-0.53148|2024-12-22|0.74419|2024-02-25
2025-04-13 21:59:46|WEEKLY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|34.376611428842|54|2.9910647959571||0|0|0.19247|41.2|0.38845|55|0.38844613324585|55|37.72|0.00619|0.08636|0.11743338761418|0.17196367111702|282.18565429439|261.12005422148|169.75690146623|0.56|0.36|0.21406|25|8|0.0017403212851406|0.064363172690763|72.400001525879|2014-01-19|-0.34496|2018-12-09|0.30831|2009-06-07
2025-04-13 21:59:48|WEEKLY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|-1029.3814304355|4|85.460476811832||0|0|0.19361|783|-0.18813|8|-0.188127090301|8|45.39|0.13716|0.19379|0.19289425456721|0.2929455145651|1419.6549791596|1461.1836731766|396.03458267703|0.679|0.429|0.21504|28|12|0.0022502747252747|0.070135981161696|1508|2024-06-09|-0.26084|2002-09-22|0.3208|2002-12-01
2025-04-13 21:59:49|WEEKLY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2249.8287960042|26|203.27626533475||0|0|0.27296|1734|-0.16754|34|-0.16753926701571|34|44.47|0.14952|0.21911|0.26043104368444|0.39681900019368|2144.2530660705|2388.0459995903|788.54026745279|0.625|0.406|0.19624|32|12|0.0024458218232044|0.057734475138122|4830|2021-11-14|-0.24573|2008-10-12|0.35514|2008-11-09
2025-04-13 21:59:51|WEEKLY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|-140.80669559935|2|4.6355646911571|-0.0236|-1|1|-0.02362|130|-0.06333|27|-0.099099078458473|61|32.1|-0.00085|0.05227|-0.0017294498993767|0.010624713082184|33.918320045652|47.267950100334|28.571428571429|0.565|0.387|0.08771|62|22|4.2315419387242E-5|0.026327217478654|585|1987-09-20|-0.79646|2019-04-07|0.16129|1988-02-28
2025-04-13 21:59:52|WEEKLY|05187|985791|/equities/investis-holding-sa|CHALL|109.71372442568|63|2.8358826722965|0.1771|1|1|0.17706|117|-0.06882|32|-0.09507080918852|32|36|-0.03542|0.00759|0.010515797110364|0.055056505884199|101.069136908|119.05228250098|205.26315789474|0.545|0.364|0.09975|11|5|0.0017573580786026|0.030698799126638|119|2025-03-23|-0.08437|2020-03-22|0.08182|2025-03-23
2025-04-13 21:59:53|WEEKLY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|133.21539839856|3|8.5353804804309||0|0|-0.07764|148.5|-0.17518|5|0.13969456543168|51|22.25|-0.0038|0.04021|-0.032458118990854|0.008250342124713|28.765102463332|106.86225444696|582.5814097035|0.465|0.254|0.08379|71|14|0.0017649051833123|0.029637730720607|219.5|2017-04-09|-0.1999|1990-02-18|0.26276|1994-12-25
2025-04-13 21:59:55|WEEKLY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-64.600350772648|2|4.6867832857069||0|0|0.03944|49.2|-0.03483|31|0.003718868863501|49|36.77|-0.02871|0.03597|0.040765923769733|0.058071947028689|133.61984540832|136.37360041769|137.23850169326|0.545|0.364|0.18507|22|6|0.0012905802469136|0.057053259259259|67.5|2021-11-07|-0.23515|2015-01-18|0.20113|2020-03-29
2025-04-13 21:59:55|WEEKLY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|171.98511504275|6|8.5990195488092||0|0|-0.02128|184|0.04643|33|0.046428589593797|33|51.24|0.03026|0.07349|0.060190935839045|0.13876256649535|246.74744358932|375.77608368906|866.69808745845|0.655|0.379|0.11559|29|15|0.0018709389671361|0.042178879946345|210.5|2024-05-05|-0.18182|2020-03-01|0.14159|2020-04-12
2025-04-13 21:59:57|WEEKLY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|-263.33754987877|4|21.495850468217||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|0.0019488051282051|0.05758058974359|313|2021-11-14|-0.34099|1987-11-08|0.28564|2009-03-15
2025-04-13 21:59:58|WEEKLY|05192|1081717|/equities/klingelnberg|CHALL|-13.829207227614|79|0.91806913944973|0.3939|-1|1|0.39394|10|0.15274|47|0.15274109413454|47|69.25|0.28657|0.38881|0.16936572193612|0.15274109413454|136.71381126|115.274|19.230769230769|0.5|0.25|0.26647|4|2|-0.0031954929577465|0.06653861971831|54|2018-09-02|-0.34448|2020-03-15|0.29615|2022-11-20
2025-04-13 21:59:59|WEEKLY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-122.64729000452|3|11.032430255821||0|0|0.10485|92.2|-0.20091|9|-0.2009141957976|9|42.65|0.10636|0.16853|0.23414282528559|0.2786297575167|2076.2584185721|1592.1922359866|175.92062052409|0.559|0.412|0.18995|34|8|0.0014971280991736|0.063231914600551|333.20001220703|2018-01-28|-0.2561|2001-09-23|0.29854|2003-03-23
2025-04-13 22:00:01|WEEKLY|05194|949718|/equities/kudelski|CHALL|-1.5787368957489|1|0.12984615984212||0|0|0|1.19|0.17447|32|0.17447369554525|32|48.8|0.3714|0.4675|0.28671695080806|0.30546367493071|1656.7596368091|725.40255090157|18.918919943362|0.533|0.367|0.26195|30|11|0.00088485655737705|0.086649091530055|263.08999633789|2000-10-08|-0.4122|2002-09-01|0.32119|2020-06-07
2025-04-13 22:00:02|WEEKLY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-221.18765496684|58|14.520884988947||0|0|0.27891|176.45|-0.03127|53|-0.031274778164637|53|45.65|0.13925|0.19024|0.27217342799739|0.39023181518438|775.93565508812|1064.9089037214|2365.2814483373|0.559|0.412|0.15412|34|15|0.0026246612802983|0.051079546302051|364.60000610352|2021-09-19|-0.20073|2008-10-12|0.211|2008-11-30
2025-04-13 22:00:03|WEEKLY|05196|14155|/equities/cytos-biotechnology|CHALL|-25.42502282696|19|2.9416741484969||0|0|0.11083|17.41|10.32553|72|10.325532448062|72|39.76|2.98294|3.39521|5.5358719298785|7.1513738126324|204708.54042112|100396.67453299|41.7505983906|0.586|0.448|0.39706|29|10|0.085705414175918|0.12734051238258|1072.9599609375|2011-04-17|-0.93728|2014-04-20|96.53396|2011-04-17
2025-04-13 22:00:05|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
2025-04-13 22:00:05|WEEKLY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-58.937781412001|24|4.6792605978237|0.3384|-1|1|0.33838|45.85|-0.04873|50|-0.048730205857511|50|38|0.04014|0.07476|0.052264919836061|0.030968986595154|133.02693756955|107.63718490413|58.407641368307|0.7|0.4|0.18261|10|6|-0.00034605459057072|0.060123598014888|105.59999847412|2019-12-22|-0.19936|2025-02-16|0.14235|2020-11-15
2025-04-13 22:00:06|WEEKLY|05199|100240|/equities/bravofly-sa|CHALL|-15.589180702955|87|0.98806023431845||0|0|0.45695|12.3|0.17798|48|0.47169121634302|81|48.7|0.21595|0.35031|0.30790819024683|0.45346863698379|362.12272288893|359.2916170456|27.954545888034|0.6|0.4|0.21181|10|2|-0.00035870855148342|0.084589790575916|49.299999237061|2020-02-23|-0.31799|2020-03-01|0.33663|2020-06-07
2025-04-13 22:00:07|WEEKLY|05200|949719|/equities/leclanche-sa|CHALL|0.11220619660438|9|0.049683805311363||0|0|-0.33882|0.201|0.29302|30|-0.23214284763957|23|37.49|-0.0219|0.05376|-0.031813252228772|-0.06000045176919|17.811135933105|32.977993111691|1.0562269981832|0.676|0.378|0.26541|37|16|0.00084254480286738|0.080032573476702|40.687000274658|2010-01-17|-0.54637|2012-11-11|3.21569|2024-11-03
2025-04-13 22:00:09|WEEKLY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-867.36099701121|78|82.453665670403|0.6674|-1|1|0.66739|616|0.00647|49|0.0064673753559708|49|27.92|0.05493|0.1262|0.17827409926036|0.23860058422986|2759.7562967859|3206.7480100003|770.38520141707|0.468|0.355|0.12903|62|12|0.0021689988938053|0.051379120575221|2690|2022-01-02|-0.27353|2024-11-17|0.28002|2001-10-21
2025-04-13 22:00:10|WEEKLY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-22.18765929449|18|2.3492198093348||0|0|0.27455|14.48|-0.28587|17|-0.28586767300061|17|35.22|0.1057|0.17883|0.26558993897838|0.40946391838781|209.61741128945|421.02009616212|66.179159495585|0.611|0.389|0.25665|18|6|0.0012948079877112|0.082240261136713|225.19000244141|2015-08-02|-0.3246|2016-12-25|0.26209|2015-03-08
2025-04-13 22:00:11|WEEKLY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|72.55232150405|117|3.4418738271463||0|0|0.28741|75.7|0.07377|136|-0.060092472021342|38|41.78|0.04206|0.08212|0.060565458718656|0.094056465205822|210.40218926332|243.21057699694|310.24589398253|0.541|0.378|0.1239|37|16|0.0010997713598075|0.040272839951865|131.80000305176|2007-06-10|-0.19588|2008-02-24|0.19206|1998-10-11
2025-04-13 22:00:13|WEEKLY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|103574.01088866|8|4287.7967334016|0.0638|1|1|0.06379|113400|-0.08072|52|-0.080716485599793|52|32.57|0.00166|0.04277|0.057156628046661|0.1255461260562|394.99573353387|886.12730007101|3415.6626506024|0.541|0.344|0.11357|61|25|0.0021534202607823|0.035146985957874|123800|2022-01-02|-0.1441|2008-12-07|0.15854|1997-06-29
2025-04-13 22:00:14|WEEKLY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10508.619888382|8|500.91403348536|0.0721|1|2|0.05856|11750|-0.07234|9|0.22588376273218|58|32.61|0.01988|0.07694|0.069729172201809|0.15942452501236|135.61508909927|502.51708433394|2397.9591836735|0.574|0.377|0.12684|61|19|0.002129123246493|0.042727194388778|12770|2022-01-02|-0.29348|1987-11-01|0.14286|1992-10-18
2025-04-13 22:00:16|WEEKLY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-80.922012205631|5|7.0273373510144|0.2823|-1|1|0.28233|56.94|-0.04385|6|-0.043846375935767|6|40.55|0.12601|0.23285|0.20056598719741|0.28480189835687|1145.3979638105|1109.4562940725|2140.6013830608|0.55|0.375|0.25279|40|18|0.0035829274292743|0.07866573800738|124.90000152588|2021-06-13|-0.26943|2003-07-13|0.28868|2020-03-22
2025-04-13 22:00:17|WEEKLY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|510.15134658998|64|38.39253738134|0.2364|1|1|0.23636|523.6|0.53823|90|0.53822531835604|90|40.77|0.06096|0.12473|0.18164718220518|0.24850786863436|642.44466167138|713.8814792526|604.54909582734|0.484|0.355|0.15807|31|14|0.002115719668425|0.053802501883949|785.40002441406|2021-09-12|-0.26176|2009-11-01|0.17151|2024-01-28
2025-04-13 22:00:18|WEEKLY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|65.013915844461|14|2.3522427067368|0.0323|1|2|0.01906|69.5|0.13537|95|-0.049763040362687|107|39.49|0.01931|0.04664|0.0086943001779367|0.028674111674698|109.49506877278|138.94933963362|363.68392349686|0.578|0.333|0.05012|45|13|0.00086453631284916|0.022622206703911|105.94000244141|2018-05-13|-0.08182|2020-03-01|0.11513|1998-03-29
2025-04-13 22:00:19|WEEKLY|05209|955602|/equities/mch-group-ag|CHALL|-3.9486742741576|44|0.2645581009226|0.3074|-1|1|0.30737|3.29|0.1079|16|0.10790110688921|16|59.7|0.24995|0.29865|0.30345172698065|0.31745314807488|1017.3313978821|524.39463688298|10.941137330372|0.55|0.4|0.1764|20|7|-0.00088970088924818|0.05448206952304|84.360000610352|2007-07-22|-0.17187|2020-03-01|0.20769|2020-05-31
2025-04-13 22:00:20|WEEKLY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|-147.73362369371|2|10.630087718464|-0.007|-1|1|-0.00703|114.6|-0.09067|8|-0.090671392092023|8|39.13|0.00727|0.0817|0.024641734140273|0.28135891273082|88.506691612312|150.34771287|116.52262354053|0.5|0.25|0.23917|8|3|0.0015816878980892|0.075288089171975|173|2021-10-24|-0.19864|2020-03-15|0.15266|2025-02-09
2025-04-13 22:00:22|WEEKLY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|58.474750078822|13|7.1028176160471|0.1353|1|2|0.09955|72.9|-0.0311|21|-0.32101367345449|52|71.2|0.17739|0.23881|-0.17605893552256|-0.32101367345449|65.7873411|67.899|117.65655681578|0.4|0.2|0.27784|5|2|0.0018994836956522|0.088604755434783|148.39999389648|2022-03-13|-0.14404|2022-03-20|0.30982|2023-08-27
2025-04-13 22:00:23|WEEKLY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1166.2243004352|57|59.728739042324||0|0|0.20849|1025|-0.14034|12|-0.14034466544156|12|32.08|0.05999|0.12404|0.11447485485678|0.14889895277477|1164.2632479751|1005.5815626229|260.15228426396|0.533|0.367|0.12506|60|18|0.0012685966683493|0.040907703180212|4127|2017-03-26|-0.33952|2017-04-23|0.28369|1990-12-09
2025-04-13 22:00:24|WEEKLY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|0.44326558105159|18|0.56884853747419|-0.171|1|1|-0.17103|1.774|198.82738|1|198.82737543701|1|49.58|-1.94066|13.43529|33.328913977132|49.961866928657|37918.619598865|40123.785621764|167.51652720268|0.316|0.211|0.49359|19|5|1.0880013451512|0.13690020855057|10.652000427246|2011-05-01|-0.62632|2024-11-17|1043.30385|2024-06-30
2025-04-13 22:00:25|WEEKLY|05214|955604|/equities/mikron-holding-ag|CHALL|14.144707701557|4|1.2694289911515|-0.0852|1|2|-0.11977|15.14|0.10169|57|0.10169489744647|57|40.06|0.10914|0.21229|0.11542120093503|0.14806322333277|740.138461229|436.20241535118|5.8990846301867|0.551|0.327|0.18464|49|15|0.001304491353001|0.068448652085453|1118.0600585938|2000-09-10|-0.62019|2002-10-27|2.31474|2002-10-20
2025-04-13 22:00:26|WEEKLY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-13.454763731547|1|0.98492124384907||1|0|0|10.04|-0.21692|3|-0.21692384088282|3|50.47|0.12611|0.20401|0.12403485509415|0.2318350653243|289.67283873061|372.42208875491|4.4448378540907|0.688|0.344|0.18558|32|17|0.000861826625387|0.07631493498452|2577.3100585938|1998-05-31|-0.63651|2000-08-06|1.33332|1994-04-24
2025-04-13 22:00:28|WEEKLY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|291.678479407|106|11.108403367639|0.2202|1|1|0.2202|302|0.16073|67|0.071756249774019|53|48.68|0.05898|0.07584|0.086988030875979|0.11738620052317|261.16495205104|221.97965867587|226.53964858657|0.684|0.421|0.09405|19|12|0.00098528155339806|0.029164669902913|332.43899536133|2021-09-05|-0.11802|2008-10-26|0.10653|2009-03-22
2025-04-13 22:00:29|WEEKLY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|-4.6616163781973|32|0.54887213083414||0|0|0.3218|3.235|0.11424|12|0.1142406251548|12|32.06|-0.16178|0.04049|-0.17139002148595|-0.11202430151357|10.856323691272|39.734997363905|14.441964063337|0.563|0.375|0.27148|16|3|7.6029411764707E-5|0.099463547794118|38.75|2015-11-08|-0.51595|2022-05-01|0.84211|2022-01-16
2025-04-13 22:00:30|WEEKLY|05218|949725|/equities/nebag-ag|CHALL|6.16721709984|6|0.28482370465301|-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|-0.00022221778221778|0.02628040959041|12.460000038147|2007-05-20|-0.10953|2011-05-08|0.09756|2020-04-12
2025-04-13 22:00:31|WEEKLY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|81.023170542823|9|3.4582888543586|0.0303|1|1|0.03031|84.98|-0.10132|9|-0.10132230392518|9|32.59|-0.00326|0.02698|0.029843253762275|0.084191668544176|182.03778430426|462.1798383857|1808.0852511826|0.623|0.393|0.10067|61|32|0.001807379759519|0.034463642284569|129.80000305176|2022-01-09|-0.16926|2008-10-12|0.39953|1988-11-20
2025-04-13 22:00:32|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
2025-04-13 22:00:34|WEEKLY|05221|955607|/equities/newron-pharmaceuticals|CHALL|-10.23394087607|2|1.2696469745847||0|0|0.01951|6.03|-0.02188|64|-0.021879899537314|64|36.73|-0.04042|0.20708|0.093160243919112|0.2308954359047|-27.58587626379|135.11175830049|11.292134901693|0.654|0.462|0.30041|26|9|0.002073629707113|0.1180975209205|80.25|2007-07-08|-0.74624|2020-05-10|0.76129|2023-01-08
2025-04-13 22:00:35|WEEKLY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|-100.46028219433|1|4.9034273981096||0|0|0|86.09|-0.04129|26|-0.041293867745515|26|36.83|0.01483|0.04651|-0.0068833666851184|0.040100184641918|66.405582474748|179.03784973441|971.67042521283|0.625|0.375|0.12337|48|18|0.0017222963800905|0.039866074660633|102.7200012207|2024-09-08|-0.21335|2008-10-12|0.23697|2008-10-19
2025-04-13 22:00:36|WEEKLY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-4.1643533409689|2|0.41345110539111||0|0|0.02964|3.208|0.00048|20|0.14189185310276|49|35.32|0.06289|0.14638|0.12017858885062|0.15302864514018|408.04900302969|359.42926991149|28.979223424792|0.62|0.38|0.22687|50|23|0.0010048160724392|0.074108613469157|109.91999816895|2007-04-01|-0.38319|2009-12-13|0.34161|2009-03-08
2025-04-13 22:00:37|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
2025-04-13 22:00:38|WEEKLY|05225|955608|/equities/orascom-development-holding-ag|CHALL|4.9922150011009|17|0.27114284771284|0.1343|1|2|-0.03957|5.34|0.14202|35|0.14201696545816|35|50.94|0.20837|0.28851|0.13974046254666|0.14599282406151|155.3409718715|157.10526560673|3.5161653547611|0.529|0.412|0.24793|17|6|-0.0018743197278912|0.082332743764172|151.41999816895|2008-05-25|-0.32556|2008-10-12|0.42337|2009-03-29
2025-04-13 22:00:40|WEEKLY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|84.512312338917|53|4.0086755616809|0.1909|1|2|0.12469|92|0.02437|29|0.024372962102243|29|36.16|0.11085|0.18172|0.064927670320758|0.13241952087604|274.51636949775|459.7462207371|174.40758293839|0.467|0.311|0.10326|45|9|0.00099134008338297|0.03524786777844|524.60998535156|2001-01-21|-0.25|1987-10-25|0.40903|1994-01-30
2025-04-13 22:00:41|WEEKLY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-29.019965449733|86|3.9299883179409||0|0|0.77639|16.1|-0.09518|22|-0.095176470743193|22|43.5|-0.0402|0.00013|0.0054642675252521|0.020419311048955|101.66343480692|111.65248086723|32.200000762939|0.625|0.438|0.12085|16|6|-0.00099868117797695|0.042561766965429|98.699996948242|2021-11-14|-0.28657|2025-03-02|0.15127|2021-03-14
2025-04-13 22:00:42|WEEKLY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|-1317.6715369235|2|95.223845641165||0|0|0.04979|1021|-0.176|17|-0.17599693251534|17|35.46|0.0706|0.1308|0.12046626751709|0.22617005659859|359.50357611903|774.87542765962|1215.4761904762|0.75|0.5|0.17626|28|17|0.0033989738430584|0.052963068410463|1667|2021-11-07|-0.23621|2008-10-12|0.21667|2008-12-14
2025-04-13 22:00:43|WEEKLY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|5.8958905840159|19|0.76015816833137|-0.3825|1|1|-0.38247|5.99|-0.33856|6|-0.33855518631832|6|48.93|0.14846|0.22355|0.35077658237876|0.39257940300117|338.55778120837|296.52272036887|18.042167570685|0.4|0.333|0.23424|15|5|-0.0011891888297872|0.059956223404255|66.599998474121|2021-10-17|-0.24373|2024-11-10|0.21673|2011-10-16
2025-04-13 22:00:44|WEEKLY|05230|955617|/equities/perfect-holding-sa|CHALL|7.2953633071716|30|1.7491790889996||0|0|-0.27675|9.8|-0.38917|20|-0.20738843388848|13|68.37|-36.26336|186.34565|245.16660683242|429.04000876194|301686.43810496|1013838.4244388|2.8781204671762|0.737|0.421|0.63138|19|8|3.5853155496988|0.16693862951807|1344|2020-08-16|-0.6|2023-10-01|4759|2019-03-31
2025-04-13 22:00:46|WEEKLY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-59.679408019864|29|3.8584402416572|-0.1885|-1|2|-0.475|59|-0.37008|6|-0.37007874015748|6|16.44|-0.04309|0.02666|0.0089176312611243|0.023664579823648|72.845274764511|111.74067971193|21.983753978156|0.514|0.343|0.10965|70|7|0.00040232400339271|0.03425518235793|389.16000366211|1998-03-15|-0.375|2024-09-22|0.55|2024-09-29
2025-04-13 22:00:47|WEEKLY|05232|955616|/equities/phoenix-mecano-ag|CHALL|-463.51191285999|37|21.1667110302||0|0|0.09565|416|0.1656|36|0.16560375478471|36|31.53|0.02227|0.07122|0.10476311772603|0.12233613346187|1634.7802790438|1111.2911403507|360.4540220083|0.621|0.448|0.14847|58|21|0.0014106863270777|0.049510160857909|1361.1199951172|2000-08-06|-0.29535|2001-09-23|0.23922|2001-11-18
2025-04-13 22:00:48|WEEKLY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|10.01646155294|16|3.8382415392992||0|0|-0.30682|13.42|-0.01985|35|-0.019847922634686|35|60.43|0.29708|0.37696|0.38578092839077|0.38104123785436|321.10938425727|229.36384589805|23.710248123823|0.571|0.429|0.2876|7|1|-0.0015286301369863|0.072146643835616|96|2022-02-06|-0.35669|2024-10-27|0.3711|2024-12-29
2025-04-13 22:00:49|WEEKLY|05234|955615|/equities/plazza-immobilien-ag|CHALL|346.68209216796|37|6.5217516031848||0|0|0.13057|355|0.05422|111|0.12542372881356|80|52.78|0.02827|0.05372|0.077617115368505|0.08541719800138|133.10907716653|126.26309230192|168.6460807601|0.444|0.333|0.05797|9|4|0.001096457925636|0.020568982387476|367|2025-04-06|-0.0678|2020-03-15|0.04484|2019-03-17
2025-04-13 22:00:49|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
2025-04-13 22:00:51|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
2025-04-13 22:00:52|WEEKLY|05237|949728|/equities/private-equity-holding-ag|CHALL|68.425687503209|11|3.4474868606323|-0.0951|1|1|-0.09505|69.5|-0.05249|39|-0.052486228890472|39|54.28|0.17164|0.25566|0.38058842743587|0.35058048382836|1193.9258241187|736.6956616905|34.409348188002|0.36|0.32|0.17842|25|7|0.00031607168983175|0.048416261887345|606.40002441406|2000-03-12|-0.29312|2003-02-09|0.44772|2002-12-01
2025-04-13 22:00:53|WEEKLY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|127.46180721415|76|4.5509566774114||0|0|0.2462|139.2|-0.10567|10|-0.10566810624392|10|33.35|-0.02027|0.01493|0.011007118695122|0.067598079421808|97.020358967607|173.61144020547|478.67949557581|0.486|0.297|0.10137|37|12|0.0014619633307869|0.031365362872422|157.10000610352|2020-03-01|-0.16598|2008-10-26|0.13548|2005-10-02
2025-04-13 22:00:54|WEEKLY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-3.9826141519218|19|0.61328425177542|0.3624|-1|1|0.36243|2.41|1.6923|13|1.6922960318289|13|55.71|-2.30554|24.69826|53.206913878826|53.206913878826|438144.58855223|438144.58855223|7.4538471253999|0.429|0.429|0.60573|14|5|0.46559387218045|0.20827904761905|320|2020-08-09|-0.5|2011-11-27|357.62068|2018-03-04
2025-04-13 22:00:55|WEEKLY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|-173.83236734325|2|13.12745552677||0|0|0.00074|135.75|-0.02659|11|-0.026594128790782|11|35.24|0.03288|0.11483|0.066594436649379|0.13982906980523|203.29194994499|680.39177244644|6433.6496089653|0.556|0.407|0.16906|54|17|0.0031957615546218|0.059498492647059|187.55000305176|2025-02-16|-0.22376|2015-01-18|0.29249|2008-10-26
2025-04-13 22:00:57|WEEKLY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|-83.961035546395|39|8.337011594485|0.4231|-1|1|0.42308|63|0.18182|33|0.18181812927414|33|33.74|0.03376|0.07784|0.098133511720926|0.16061808006855|1420.9328755587|1444.7682493001|70.929970971021|0.655|0.362|0.16534|58|28|0.00074087719298246|0.058053669172932|522.91998291016|2007-02-04|-0.22785|2008-10-12|0.3122|2009-09-20
2025-04-13 22:00:58|WEEKLY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-312.67306101467|2|16.924355706063||0|0|0.07271|257.6|-0.06896|9|-0.068955471424257|9|42.48|0.04998|0.08858|0.15551771086376|0.22544082386085|1536.1706658566|1214.6060541353|782.5030997314|0.614|0.386|0.1329|44|18|0.0015371550802139|0.041721919786096|439.20001220703|2022-04-17|-0.15701|2008-10-12|0.13711|2003-05-25
2025-04-13 22:00:59|WEEKLY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-289.94454225841|2|15.148180752803||0|0|0.06875|243.8|-0.06589|9|-0.065891694327814|9|35.94|0.0258|0.06114|0.057244213063581|0.14301459479617|250.11537753583|716.46942793268|1483.8709587544|0.635|0.385|0.12293|52|24|0.0019121069518717|0.04187749197861|404.20001220703|2022-04-17|-0.18167|2008-10-12|0.21977|2001-09-30
2025-04-13 22:01:00|WEEKLY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-48.816842114308|32|2.6115343902692||0|0|0.14881|42.9|0.02439|87|0.024390259031121|87|31.04|0.07167|0.10936|0.10874236508545|0.20813928433346|475.81866431478|1269.0902330239|100.21023160407|0.571|0.388|0.11827|49|18|0.0021840270618557|0.040361301546392|2942.6899414062|2008-09-07|-0.95966|2018-12-09|0.37956|1995-07-16
2025-04-13 22:01:00|WEEKLY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-3.107307536462|148|0.44743587012393||0|0|0.87625|1.98|1.75862|92|1.758620598937|92|40.21|-0.01887|0.0535|0.047378826103595|0.073517045805871|66.101968394063|74.643148304108|4.2127659980287|0.607|0.429|0.26299|28|13|-0.00068948153967007|0.09069964650432|54.5|2000-11-26|-0.26|2001-09-16|0.5125|2007-07-15
2025-04-13 22:01:03|WEEKLY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|11.556049632614|98|1.9282173643925||0|0|0.19367|12.82|-0.07229|9|-0.0722892009255|9|41.19|1.20911|1.83417|3.0078184118141|4.0266630909206|2296.3719433609|1154.4138253846|1.4126721426804|0.524|0.381|0.35901|21|7|0.0028180977130977|0.11330955301455|1389|2015-09-27|-0.44325|2017-09-17|3.36975|2014-05-25
2025-04-13 22:01:04|WEEKLY|05247|955623|/equities/schaffner-holding-ag|CHALL|483.07783209363|37|6.6407226354558|0.6636|1|2|0.02041|500|0.54023|124|0.54022988505747|124|42.35|0.08075|0.14083|0.16239181471063|0.20187394448939|422.24661437047|359.51005724938|183.71545902122|0.516|0.387|0.18656|31|14|0.0015974054855448|0.057345137138621|547.83001708984|2001-02-11|-0.24073|1998-08-30|0.7193|2023-08-20
2025-04-13 22:01:04|WEEKLY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|253.60374030948|70|11.144041104796|0.306|1|1|0.30601|256.5|-0.1346|8|-0.026434178107826|49|37.61|0.04896|0.11255|0.095190138837932|0.18361237019949|417.87458016004|990.92169092086|4638.3361712185|0.569|0.373|0.1456|51|19|0.002656799194766|0.048621011575239|294.20001220703|2021-08-15|-0.26303|1987-10-25|0.22999|2001-07-08
2025-04-13 22:01:06|WEEKLY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|260.86253836875|70|11.127500802127|0.302|1|2|0.27596|265.4|-0.0506|49|-0.050599201065246|49|39.51|0.05647|0.11318|0.11380117218645|0.25656388614966|497.75799049134|1567.008698586|2401.8098580579|0.628|0.372|0.15171|43|18|0.0024547285067873|0.051053320135747|306.60000610352|2021-08-15|-0.23116|1995-04-09|0.16667|1993-08-01
2025-04-13 22:01:07|WEEKLY|05250|955635|/equities/schlatter-industries-ag|CHALL|20.443150380351|25|1.0629345826558||0|0|-0.15447|20.8|-0.12017|26|-0.12017041759381|26|37.57|0.03249|0.11281|-0.0049739092637601|0.025465561317746|46.24615820814|89.299553193956|30.68299005185|0.514|0.297|0.15989|37|11|0.0005411810466761|0.053507093352192|330.39001464844|2007-06-10|-0.27715|2002-09-22|0.34908|2003-09-21
2025-04-13 22:01:09|WEEKLY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-461.94712290667|2|38.065707635555||0|0|0.02017|340|0.64839|188|0.2368896925859|55|34.43|0.35409|0.43964|0.43025865798176|0.69766002769322|9182.6990809612|11940.133702279|1370.9677841115|0.531|0.327|0.15252|49|15|0.0031535781990521|0.057598904028436|1690|2021-02-14|-0.58468|1988-01-03|0.40898|2001-11-18
2025-04-13 22:01:09|WEEKLY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-3670.4244026796|22|149.46331473061|-0.0119|-1|1|-0.0119|3400|-0.20379|34|-0.20379146919431|34|29.85|0.02122|0.08065|-0.021276129086341|0.024394859281013|45.97441899318|129.00995272463|557.37704918033|0.433|0.25|0.10248|60|11|0.0018234602649007|0.041714591611479|9760|2018-04-08|-0.23077|2020-03-15|0.39333|1997-05-11
2025-04-13 22:01:10|WEEKLY|05253|1073053|/equities/sensirion|CHALL|-81.277792416837|1|8.8009308056124||1|0|0|54.4|-0.22375|4|-0.2237503979472|4|26.29|-0.02728|0.05402|0.18240564907293|0.21903819731173|182.71073403568|156.02126913947|119.61302126962|0.5|0.357|0.25542|14|4|0.0023950815217391|0.084899048913044|140|2021-10-24|-0.19041|2025-04-06|0.37083|2025-03-16
2025-04-13 22:01:11|WEEKLY|05254|955625|/equities/swiss-finance---property-invest|CHALL|94.427486465231|68|2.1023539759734||0|0|0.02366|95.2|0.05102|84|0.23351881420936|210|86.43|0.05922|0.08236|0.14226961118631|0.23351881420936|129.64541904|123.352|128.77045388241|0.286|0.143|0.07507|7|2|0.00051831845238095|0.021783288690476|107|2022-03-20|-0.06667|2020-03-22|0.05455|2022-10-23
2025-04-13 22:01:12|WEEKLY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|-120.36708250184|11|6.5390275006125|0.1202|-1|1|0.12021|101|0.08302|52|0.083018896714696|52|35|0.0008|0.05056|0.012881506287726|0.02585608336487|100.19024298736|106.32975171695|148.52941176471|0.625|0.375|0.16491|16|7|0.0013240350877193|0.049778754385965|143|2021-06-20|-0.17434|2015-01-18|0.1286|2022-11-13
2025-04-13 22:01:14|WEEKLY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-89.856201841623|2|4.8353998509348||0|0|0.06931|74.66|-0.17723|7|-0.17723075671074|7|34.36|0.01674|0.06397|0.049996330038207|0.089140452780856|316.4473722413|503.06344274438|554.68056055361|0.621|0.414|0.14949|58|27|0.0017455065195587|0.050873590772317|123.04000091553|2022-01-09|-0.28263|1987-11-01|0.21923|1998-12-06
2025-04-13 22:01:15|WEEKLY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|-946.31371470909|17|79.771238236363||0|0|0.13252|851|0.24809|57|0.24809160305344|57|28.44|0.01727|0.07356|0.072535254631603|0.11926925244462|528.90379470827|1008.5614930679|3054.5584399011|0.621|0.455|0.12466|66|28|0.002510116217644|0.042128853671421|1188|2024-09-22|-0.21537|1991-12-08|0.25656|1988-08-28
2025-04-13 22:01:16|WEEKLY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-18.867280543838|7|1.1974268161568|0.1676|-1|1|0.1676|14.9|0.11401|59|-0.085427097147068|19|33.5|-0.00561|0.03201|-0.066773267868642|-0.03875440933461|62.112961507875|86.978047511754|121.13820640226|0.6|0.3|0.19541|10|5|0.0012652492668622|0.057895102639296|28.559999465942|2021-09-12|-0.13107|2025-03-02|0.12154|2022-06-26
2025-04-13 22:01:17|WEEKLY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-236.48131363802|37|14.860437370712|0.2228|-1|1|0.22283|193.05|-0.19356|16|-0.078260425137975|5|31.61|0.01876|0.07958|0.036470037309076|0.10781697629799|180.01776178045|706.29445196688|3705.374311675|0.548|0.355|0.15132|62|22|0.0026764028056112|0.053491913827655|385.70001220703|2022-01-02|-0.26621|1987-10-25|0.18376|2022-11-13
2025-04-13 22:01:18|WEEKLY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|-283.47430802607|6|15.724770867903||0|0|0.15659|231.6|-0.05701|42|-0.057005513075713|42|39.48|0.19304|0.27186|0.4051604289444|0.62496390072987|1547.0126542743|3440.2722590976|4369.8112786559|0.5|0.35|0.176|40|14|0.0034266856060606|0.060570284090909|402|2021-11-07|-0.27928|2011-03-20|0.34235|2003-03-23
2025-04-13 22:01:20|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
2025-04-13 22:01:21|WEEKLY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|453.79799572689|15|14.064541153739|0.1029|1|2|0.0906|487.5|0.04487|36|0.20955827465752|84|45.89|0.03282|0.06025|0.02920150883936|0.12006599603148|133.91163071841|154.63227324595|319.33708129538|0.519|0.148|0.09581|27|13|0.0011807342378292|0.032457190742219|642.02001953125|2007-04-29|-0.10753|2008-10-12|0.12055|2020-03-29
2025-04-13 22:01:22|WEEKLY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-23.591011370606|93|1.6641620179974|0.3972|-1|1|0.39723|19.59|0.01816|34|0.018157220331131|34|27.63|-0.09941|-0.02687|-0.051881414112783|-0.048613313953415|76.102790800887|85.747369465358|45.452438158091|0.625|0.375|0.14159|8|4|-0.0018598722044728|0.053844313099042|50.349998474121|2020-02-23|-0.20373|2022-03-06|0.11978|2020-03-22
2025-04-13 22:01:23|WEEKLY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-43.530466084148|30|2.6764632394955||0|0|0.17123|36.3|-0.18131|23|-0.1813084254755|23|24.65|-0.03353|0.03613|-0.010330680717076|0.015510182019152|47.923299350065|111.71344865694|87.512053128397|0.648|0.463|0.13379|54|23|0.0007269705882353|0.044555911764706|89.410003662109|1998-05-31|-0.2233|2008-10-12|0.23728|1999-05-09
2025-04-13 22:01:24|WEEKLY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|-125.71039404367|22|10.353118747159||0|0|0.14043|95.24|-0.15308|7|-0.15308465055321|7|32.86|-0.56392|0.31442|0.30615575128832|0.59144789906287|30.365318119954|67.761416314564|461.21065192808|0.595|0.333|0.22015|42|18|0.021144368308351|0.068737059243398|542.5|2017-05-07|-0.89847|2017-03-05|9.31022|2017-02-26
2025-04-13 22:01:26|WEEKLY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|-165.74139163506|2|14.247130545021||0|0|0.00311|128.4|0.42811|58|0.42811156845884|58|36.94|0.10504|0.18459|0.19495591655249|0.29246859655953|2245.0029686919|1837.617756835|823.07686382497|0.574|0.352|0.17479|54|18|0.0022307615230461|0.060389453907816|166.80000305176|2025-03-30|-0.33057|2017-05-14|0.21646|2001-11-18
2025-04-13 22:01:27|WEEKLY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-171.9670439689|99|13.605680814342|0.529|-1|1|0.52905|132.95|0.04007|20|0.04006918925446|20|43.28|0.05812|0.12055|0.072247438949796|0.13291612830093|251.31616484211|372.50039683565|118.99220706503|0.639|0.389|0.18056|36|17|0.0010640398550725|0.062614378019324|606.5|2013-12-01|-0.19273|2015-01-18|0.27105|2001-09-30
2025-04-13 22:01:28|WEEKLY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-34.192876136557|2|2.570958546882||0|0|-0.01648|27.14|0.02783|20|0.027833825731743|20|41.56|0.13619|0.18642|0.16810516370671|0.2769845703155|1439.4098005834|2315.7990436746|612.64109348345|0.688|0.438|0.16679|48|26|0.001837995991984|0.057475611222445|108|2014-04-27|-0.26812|1987-11-08|0.23077|2001-09-30
2025-04-13 22:01:29|WEEKLY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|724.82483576998|76|39.405295440737|0.2627|1|1|0.26273|744|-0.12658|18|0.002684096011488|24|33.58|0.11348|0.15684|0.18188091228615|0.28169655767623|3809.5844875591|5872.191646615|603.5531923914|0.655|0.436|0.16329|55|25|0.0020949791883455|0.055085213319459|817.59997558594|2025-03-30|-0.31222|2008-11-16|0.32422|2002-10-20
2025-04-13 22:01:30|WEEKLY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|100.7361818556|84|3.6976871424445|0.3069|1|2|0.29918|110.3|-0.12635|7|-0.12635051958937|7|37.03|-0.01832|0.02603|-0.016965858728817|0.015179807099174|62.809082761024|99.755272933131|354.3206104251|0.515|0.303|0.09654|33|13|0.0011994712643678|0.029696620689655|123.17026519775|2020-03-01|-0.16249|2008-10-26|0.12163|2009-03-22
2025-04-13 22:01:32|WEEKLY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|135.61156428722|46|8.0491287410842||0|0|0.20357|138.05|-0.11793|10|0.058447533469598|35|29.54|0.01043|0.06433|0.051901655892007|0.1227302629797|165.90726280837|427.94729204962|582.98142429324|0.508|0.328|0.14918|61|23|0.0020257336220899|0.052996957227937|206.78999328613|1998-07-19|-0.4171|2009-01-25|0.40175|2009-05-10
2025-04-13 22:01:33|WEEKLY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-3.6768029281162|10|0.71060097047562|0.0838|-1|1|0.08383|1.53|-0.55369|8|-0.5536857693603|8|44.83|-2.27188|3.5168|0.81087946791161|7.4046514618753|-272823142.00104|340237.52655024|5.8634618007632|0.643|0.429|0.27944|42|16|0.098850528541226|0.084180903805497|102.37663269043|2019-05-26|-0.80845|1997-02-23|188.90718|2019-03-24
2025-04-13 22:01:34|WEEKLY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-539.6555340622|23|18.422405453638|0.0067|-1|1|0.00674|515.5|-0.03593|9|-0.035928654683703|9|42.53|-0.01501|0.0137|0.018546265026139|0.030078068794763|132.44274194559|138.39013788564|139.92942685684|0.563|0.375|0.09707|32|12|0.00059741142443962|0.037052668112798|703.21997070312|2000-03-12|-0.16048|2008-10-12|0.24237|2000-03-05
2025-04-13 22:01:35|WEEKLY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|-440.62026799324|7|33.716076125511|-0.0066|-1|1|-0.00656|368.4|0.88596|67|0.88596312498216|67|40.34|0.26753|0.34035|0.47505808622443|0.75554529212854|6235.6529440098|11912.125642268|1446.9756761349|0.563|0.375|0.22968|32|14|0.0039306245181187|0.081401688511951|436|2025-02-23|-0.25|2000-10-15|0.56906|2001-10-07
2025-04-13 22:01:36|WEEKLY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-192.64890713846|42|16.866301362233||0|0|0.52161|143.9|-0.07524|28|-0.075243906763261|28|30.5|0.07527|0.1536|0.19203151359862|0.28522233624229|8847.3590077978|11428.687365892|5213.7679128155|0.621|0.414|0.17845|58|19|0.0037219779005525|0.064162011049724|602|2021-09-19|-0.27031|2001-09-16|0.79757|1990-02-04
2025-04-13 22:01:38|WEEKLY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-74.886288689795|2|4.2037630237549||0|0|0.05085|61.6|-0.04348|12|-0.043478216869339|12|34.44|0.09078|0.17594|0.046898395074555|0.13565483644029|87.415052717955|315.66036940705|287.17946985136|0.639|0.417|0.26436|36|17|0.0036780741337631|0.092383875906527|184.55000305176|2019-06-02|-0.54167|2001-10-07|0.41538|2003-01-12
2025-04-13 22:01:39|WEEKLY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|129.93817889129|254|4.9095225294157||0|0|0.29032|140|-0.06373|12|0.070448100845231|145|64.2|-0.00644|0.00538|-0.0046908847641751|0.078036540885872|96.71489183256|116.2101929|175|0.8|0.4|0.09113|5|3|0.0010734494773519|0.024687456445993|145.5|2025-04-13|-0.0902|2020-03-22|0.06897|2018-01-28
2025-04-13 22:01:39|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
2025-04-13 22:01:40|WEEKLY|05279|955637|/equities/tamedia-ag|CHALL|-209.7477848169|1|11.982593921715||1|0|0|173|0.05191|18|0.051906875054202|18|29.07|0.00302|0.06432|0.11213529743588|0.15326735309166|477.6421314938|442.75185921641|68.650793650794|0.5|0.318|0.15663|44|13|0.00069948397185301|0.05371059421423|251|2000-10-15|-0.25804|2008-10-12|0.57303|2021-09-05
2025-04-13 22:01:41|WEEKLY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|65.130005614072|4|6.8981074997637|-0.1764|1|1|-0.1764|67.7|-0.02366|34|-0.17977526251078|36|36.32|0.05135|0.10924|-0.017494180612587|0.09046009295527|49.026624228437|115.10773878353|110.9836015545|0.44|0.24|0.23349|25|11|0.0018446542261251|0.082584445664105|249|2016-08-14|-0.23148|2008-01-20|0.45902|2007-11-04
2025-04-13 22:01:43|WEEKLY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-30.213582330769|2|2.3561942755599||0|0|0.01978|22.8|-0.19321|18|0.15040035856185|49|30.23|-0.00958|0.04623|0.031528846247792|0.07879242408777|127.27129354697|266.36860833305|140.6539205724|0.5|0.318|0.15707|66|21|0.0011628507014028|0.05645747995992|71.949996948242|2007-02-11|-0.29108|2008-10-12|0.3348|2008-11-30
2025-04-13 22:01:44|WEEKLY|05282|955649|/equities/valartis-group-ag|CHALL|11.123135630033|19|1.7127269246059|0.0574|1|2|0.04098|12.7|0.04906|34|0.049055095606742|34|49.54|0.19963|0.28337|0.21274176692531|0.24196631764294|2972.7856150411|1019.5035205319|52.697093810132|0.657|0.4|0.16217|35|15|0.00070735730593608|0.055733944063927|253|2001-02-11|-0.45578|2015-11-22|0.28765|2015-12-13
2025-04-13 22:01:45|WEEKLY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|111.3577386353|14|4.2174107744632|0.0991|1|2|0.0884|118.2|-0.09146|24|-0.020669276630511|27|42.37|0.05181|0.08957|0.16165147736817|0.2515199167765|402.13915748853|506.31685984693|373.45971049882|0.543|0.371|0.11043|35|13|0.0011257954545455|0.027895768716578|206.5|2010-05-16|-0.21699|2010-10-24|0.12031|1997-07-13
2025-04-13 22:01:46|WEEKLY|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|253.76759601405|41|1.8274679953169|0.3789|1|2|0.00193|259.5|-0.10487|57|-0.10486891385768|57|36.31|0.01896|0.06999|0.025322029181771|0.033912603433772|129.5258300043|124.02659186313|112.2404859106|0.588|0.373|0.15147|51|24|0.00093979386892178|0.050727214587738|513.01000976562|2000-02-13|-0.25713|1998-10-04|0.66668|1988-07-31
2025-04-13 22:01:47|WEEKLY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-26.083713588216|153|2.0112377991602|0.5786|-1|1|0.57863|20.9|0.20976|30|0.20975606034442|30|35.38|-0.01782|0.02955|0.023888964209346|0.05187325175442|110.24482701932|114.50322363917|58.689729529384|0.625|0.375|0.08793|8|4|-0.00089393103448276|0.036068528735632|58|2022-04-03|-0.148|2025-04-06|0.08748|2017-09-24
2025-04-13 22:01:49|WEEKLY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-372.65255054792|38|32.534182498719|0.3559|-1|1|0.35593|276.5|-0.14909|11|-0.14909175230491|11|36|0.17106|0.24871|0.38368989166137|0.80599011765399|247.6003579384|439.90005575863|537.4149580172|0.417|0.25|0.21265|12|4|0.0047743496801706|0.070500319829424|528|2024-07-21|-0.17587|2025-04-06|0.3262|2022-11-13
2025-04-13 22:01:50|WEEKLY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|515.71108782112|33|22.138006288298||0|0|0.19264|551|-0.09479|44|-0.034324942791762|42|52.63|0.0241|0.06146|0.067567822003219|0.28381513678115|154.76767466253|295.68969447858|480.38362219716|0.632|0.263|0.12509|19|9|0.0018993798449612|0.039795135658915|608|2020-01-26|-0.15|2020-03-15|0.19876|2008-04-27
2025-04-13 22:01:51|WEEKLY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|24.130275308086|9|1.8737932258293|-0.0671|1|1|-0.06714|26.4|0.00672|39|0.0067199483262674|39|27.84|0.0327|0.11513|0.075163460953804|0.098342488236892|12.812816615597|13.630834461686|7.9758307004624|0.582|0.433|0.12446|67|20|0.00091918846769888|0.043534730379071|2688|2008-05-25|-0.97997|2017-01-08|0.19071|2019-09-01
2025-04-13 22:01:52|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
2025-04-13 22:01:52|WEEKLY|05290|955648|/equities/villars-holding-sa|CHALL|-617.54834342683|40|18.555246393033|-0.0517|-1|1|-0.05172|610|-0.06863|18|-0.068628731511477|18|12.54|-0.05013|-0.0036|-0.035179828433113|-0.0082328870513534|12.565186613118|64.831984450463|252.27460392936|0.521|0.323|0.0714|96|18|0.0016829283990346|0.02130891391794|970|2018-04-22|-0.35333|1992-05-31|0.21177|1994-02-06
2025-04-13 22:01:54|WEEKLY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.86621013229891|58|0.0086067418790575|-0.1333|-1|1|-0.13333|0.85|-0.2268|22|-0.22680414651682|22|38.88|0.05795|0.14811|0.085724583135894|0.019406858317842|348.48920706986|83.811289639481|0.52333360198065|0.604|0.396|0.21148|48|24|-0.00033416016640666|0.076557966718668|286.0537109375|1989-04-16|-0.53177|1994-11-27|1.30861|2003-06-22
2025-04-13 22:01:56|WEEKLY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|-66.370224651784|2|3.7067415505948||0|0|-0.01986|56.5|-0.1898|13|-0.14782608695652|12|31.16|0.06553|0.10832|0.06948335983522|0.072301963393009|449.6082988069|283.57777710269|196.86410626497|0.516|0.344|0.14682|64|24|0.0012322807017544|0.04991494235589|104.90000152588|2000-11-05|-0.29788|2001-03-18|0.23308|2003-03-23
2025-04-13 22:01:57|WEEKLY|05293|955650|/equities/vp-bank-ag|CHALL|74.530717749526|12|3.598341218244|0.0074|1|1|0.00741|81.6|-0.10664|23|-0.10664354094569|23|43.67|0.08869|0.14232|0.12781253302452|0.12988014153991|762.97903856908|427.11470346503|58.285713195801|0.533|0.378|0.14654|45|14|0.00036387145748988|0.046627697368421|387.25|2000-04-30|-0.29267|2009-03-08|0.20482|2008-03-30
2025-04-13 22:01:58|WEEKLY|05294|955654|/equities/walter-meier-ag|CHALL|27.871051886583|5|2.2465657350379|0.0378|1|1|0.03777|31.6|1.14031|75|1.1403061197182|75|30.49|0.0869|0.16392|0.22653582720615|0.29781378641833|11887.679729287|9384.187934664|120.4268317725|0.538|0.385|0.14952|65|19|0.0011929254783484|0.05222333836858|63.049999237061|2014-03-02|-0.30492|2008-10-12|0.43253|1996-05-19
2025-04-13 22:01:59|WEEKLY|05295|955652|/equities/warteck-invest-ltd|CHALL|1813.7306263577|19|41.747518232606|0.0644|1|2|0.01596|1910|0.16049|131|0.045666697902438|93|39.68|-0.00122|0.02415|-0.0099738994868742|0.020417373907711|79.514396608878|116.40439542387|245.18613607189|0.5|0.211|0.0603|38|10|0.00075971821756225|0.022118047182176|2425.1999511719|2021-09-19|-0.11305|2008-10-12|0.16036|1998-03-01
2025-04-13 22:02:01|WEEKLY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-13.731605836075|7|2.5505352246502||0|0|0.23452|6.43|0.91146|11|0.91145851114641|11|29.06|2.39663|3.7712|7.3704576547319|11.713223233742|5522.8842710136|4822.0914632349|116.90908778797|0.5|0.313|0.41878|16|4|0.10390148619958|0.14066681528662|257.5|2018-05-27|-0.31342|2022-09-25|49.3692|2018-04-29
2025-04-13 22:02:01|WEEKLY|05297|955611|/equities/oti-energy-ag|CHALL|0.49279273777901|42|0.079069083830718||0|0|0.01333|0.76|0|36|-0.35574288181185|25|29.41|-0.37912|-0.01847|-0.016753288799588|-0.07319801193478|28.843538804473|22.943150634478|0.33777777353923|0.586|0.379|0.5335|29|9|0.015262796420582|0.12095970917226|225|2000-05-28|-0.8125|2020-03-29|2.77778|2020-04-05
2025-04-13 22:02:02|WEEKLY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|-404.16516972985|21|30.437822619919|0.1036|-1|1|0.10364|320|0.12051|65|0.12051413188793|65|40.46|0.07155|0.11349|0.063191214035166|0.10833950512049|214.15035482728|229.42025545424|446.92738382622|0.769|0.423|0.16561|26|17|0.0022041231343284|0.055125904850746|439|2024-09-29|-0.29761|2017-07-23|0.1947|2006-12-17
2025-04-13 22:02:03|WEEKLY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|40.232190705256|8|4.7803087308332|-0.097|1|1|-0.09699|47.95|-0.07599|16|-0.042464044600292|28|31.24|0.05028|0.11693|0.084524565238015|0.12975057962068|652.75491221285|844.11145157165|475.69445561375|0.508|0.349|0.13686|63|18|0.0016219392405063|0.051385124050633|108.59999847412|2021-09-26|-0.24937|1987-11-08|0.23272|1988-01-10
2025-04-13 22:02:04|WEEKLY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|30.136816025927|42|3.0419824515054|0.3111|1|1|0.31111|35.4|-0.05263|60|-0.052631563851614|60|27.57|-0.0181|0.06305|0.0097314412698881|-0.019873346494073|56.409903286872|30.26722952582|0.89062433298415|0.582|0.358|0.1493|67|23|-0.00039022245762712|0.050312574152542|11626.099609375|1989-09-10|-0.5|2015-12-06|1.92018|2015-11-15
2025-04-13 22:02:06|WEEKLY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1931.3956406432|61|81.923177026344|0.2399|1|2|0.21387|2100|-0.08464|33|-0.12200956937799|8|55.09|0.01309|0.04548|-0.016562709234238|0.046445072044529|88.582004798695|106.6670051|157.42128935532|0.455|0.182|0.10289|11|5|0.00087351351351351|0.027784159159159|2420|2020-01-05|-0.12736|2020-03-22|0.08571|2013-07-07
2025-04-13 22:02:07|WEEKLY|05302|955657|/equities/zuger-kantonalbank|CHALL|8143.1619548851|14|270.18911917797|-0.0047|1|1|-0.00471|8460|-0.10429|22|0.015576323987539|36|37.06|0.02422|0.04915|0.055180265410498|0.094530102583998|347.59379649756|448.84848559691|519.65601965602|0.588|0.392|0.05863|51|21|0.00099854965843405|0.019051629006831|9040|2025-02-09|-0.11111|2008-10-12|0.11511|2020-03-29
2025-04-13 22:02:08|WEEKLY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-26.946847789028|47|3.6025542833027|0.6919|-1|1|0.69194|19.87|0.08403|25|0.084033613445378|25|25.64|-0.08548|0.04139|-0.021457649132529|0.013653222867548|59.007656511877|80.536662757401|13.989018430328|0.571|0.429|0.3491|14|8|-0.0011124444444444|0.11773733333333|514|2021-02-21|-0.27108|2023-10-22|0.5|2023-02-05
2025-04-13 22:02:08|WEEKLY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|-626.51575955813|2|24.905257255054|0.064|-1|1|0.06403|529.2|0.16338|32|0.16338212963161|32|38.81|0.04575|0.09401|0.075201269757406|0.14615449375704|212.10485501395|373.32349869892|229.13058400741|0.5|0.333|0.14512|42|15|0.001443022685469|0.053578896382587|875.40997314453|1998-08-02|-0.29663|2008-10-12|0.28099|2001-09-30
2025-04-13 22:02:09|WEEKLY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|140.97862965542|7|5.545769993036|0.203|1|1|0.20301|160|-0.1372|4|-0.13719895969568|4|14.56|-0.10849|-0.0231|-0.061692883129474|-0.022593489636218|4.7895737232533|35.331961214233|94.117647058824|0.563|0.359|0.14149|64|11|0.0031141791044776|0.040270053304904|870|2002-08-11|-0.31034|2002-09-15|0.42553|2011-07-24
2025-04-13 22:02:11|WEEKLY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-2.3447686072209|1|0.12375619795649||1|0|0|1.982|0.056|48|0.055998432651962|48|40.97|0.14073|0.18274|0.19997555074704|0.28831714338655|882.90756846149|654.2248988098|175.70921599814|0.647|0.382|0.16659|34|16|0.0013665470208184|0.061523661162958|8.2889995574951|2000-03-19|-0.30742|2020-03-15|0.24024|2000-02-13
2025-04-13 22:02:12|WEEKLY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|-319.27545189827|23|15.358479897081||0|0|0.0559|270.2|0.65243|104|0.65242504185815|104|35.61|-0.0402|0.09366|0.036244316756351|0.072792654194046|66.672625475315|86.073903259847|188.95105748743|0.5|0.357|0.17645|28|9|0.0022909715407262|0.053532041216879|343.60000610352|2024-10-20|-0.83708|2013-04-07|0.27447|2008-11-09
2025-04-13 22:02:13|WEEKLY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-35.61824069471|44|2.9627470508247||0|0|0.33608|27.38|0.13609|30|0.13608822438659|30|37.25|0.11273|0.18357|0.19604877577373|0.27635429820411|5469.2965501855|6443.3406021189|4026.4704224663|0.577|0.404|0.16845|52|20|0.0028921414141414|0.056300383838384|59.759998321533|2022-01-09|-0.19508|2001-09-16|0.24014|2009-05-10
2025-04-13 22:02:14|WEEKLY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-21.327450473718|2|1.2824834848814|0.0087|-1|1|0.00869|17.11|0.15182|59|0.1518185268153|59|61.13|0.17692|0.21546|0.19624342926082|0.20748305887113|266.66330414123|175.70771851521|93.24250819978|0.75|0.375|0.20095|8|5|0.0011065306122449|0.063841285714286|28.479999542236|2018-01-21|-0.32571|2020-03-15|0.24882|2020-06-07
2025-04-13 22:02:16|WEEKLY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|187.10784115531|72|9.082881789433|0.2554|1|1|0.25542|191.2|-0.04475|13|-0.044747043015833|13|38.54|0.06757|0.11499|0.18440133659085|0.30489400402824|684.88525813805|1126.4596300426|1910.089835928|0.487|0.333|0.12903|39|15|0.0024090470139771|0.045849326556544|208|2025-03-30|-0.26047|2008-10-12|0.16732|2001-09-30
2025-04-13 22:02:18|WEEKLY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|48.436355659386|46|3.528284245098|0.178|1|1|0.17802|48.44|-0.15085|16|0.67265968802835|98|35.84|0.0801|0.13108|0.034051498905389|0.16318754498428|88.299308568658|443.06670717295|3387.4126156278|0.558|0.326|0.18643|43|21|0.0031510466582598|0.058975094577554|56.450000762939|2025-03-09|-0.32759|2020-03-15|0.28007|2000-03-05
2025-04-13 22:02:19|WEEKLY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|-1726.1801696871|3|153.56404236122||0|0|0.08171|1330.6|0.21755|23|0.21754901763018|23|29.5|-0.02748|0.0488|0.048421563044093|0.26073668508217|81.548448407174|156.82734868309|316.80951799665|0.5|0.25|0.2845|12|4|0.0057635112359551|0.091203398876405|2835|2021-11-07|-0.44031|2023-08-20|0.32054|2023-11-12
2025-04-13 22:02:20|WEEKLY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|55.447401003324|4|2.6102480955285|-0.0064|1|1|-0.00641|62|-0.10844|33|-0.10844187282794|33|29.06|-0.04486|-0.00573|-0.030218907260821|0.0013003024159469|41.892667517355|88.88597866998|158.97435897436|0.667|0.455|0.11614|33|16|0.00089768191268191|0.039349022869023|132.84106445312|2020-02-23|-0.26505|2020-03-15|0.19033|2023-11-05
2025-04-13 22:02:21|WEEKLY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|-6.5029975227661|2|0.43049911830647||0|0|0.03469|5.12|-0.20367|29|-0.1396196012688|12|35|0.03546|0.08607|0.081013815292634|0.1872968444623|127.90684034675|626.61799382343|302.95856285235|0.583|0.367|0.1814|60|27|0.0019285483103284|0.064544217039505|53.678001403809|1999-01-10|-0.45617|2008-10-12|0.3806|2008-11-30
2025-04-13 22:02:22|WEEKLY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|196.63678123479|30|9.0196472245848|0.0788|1|2|0.05061|207.6|-0.16372|7|-0.13753486622527|108|45.55|0.01849|0.06057|0.03696414979271|0.14861305893482|108.82972895754|133.49285986458|280.54054878853|0.636|0.273|0.17296|11|7|0.0026391509433962|0.050095283018868|226.19999694824|2025-04-06|-0.2039|2020-03-15|0.18571|2015-04-05
2025-04-13 22:02:24|WEEKLY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|167.26034057354|10|12.863579977156|-0.0121|1|2|-0.10955|177.2|0.09909|39|0.099092788875331|39|34.03|0.08024|0.14662|0.13398650000642|0.23076612867729|1601.5218763086|1921.3721306143|3407.6923739981|0.5|0.293|0.17265|58|22|0.0029352546646495|0.058058784669692|302|2021-08-08|-0.31385|2008-10-12|0.33333|1992-11-29
2025-04-13 22:02:25|WEEKLY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|51.075779152119|30|2.2425397166658||0|0|0.10047|51.7|0.02451|11|0.024506691203575|11|38.28|0.03847|0.09241|0.1246115362853|0.22137593323584|556.32697598944|1185.6438716541|95.187247389731|0.553|0.34|0.1804|47|15|0.0016947210065646|0.060101761487965|315.54598999023|1999-01-10|-0.8377|2008-10-19|0.47731|2008-12-14
2025-04-13 22:02:26|WEEKLY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|31.516077546513|49|1.2566774760975||0|0|0.10812|32.9|-0.04102|32|-0.012444728478576|32|28.92|-0.01972|0.02204|0.030831605078145|0.073769363157787|86.284786918986|270.04638002552|2333.3334967881|0.577|0.394|0.14713|71|31|0.0023646025702047|0.050468119942884|35.900001525879|2025-02-16|-0.64005|2003-03-02|0.46309|2003-05-04
2025-04-13 22:02:28|WEEKLY|05319|50563|/equities/allied-irish-b|STOXX600|-7.1291914646578|2|0.55339712118944||0|0|-0.00562|5.37|1.03245|130|1.0324500728713|130|42.3|-2.67798|4.85908|3.3782121918101|13.20113638471|-831927.42041953|7789.2455896238|370.34480751482|0.6|0.35|0.50219|20|8|0.25483664698937|0.14162706021251|135|2010-12-12|-0.48345|2009-01-25|215.02565|2010-10-31
2025-04-13 22:02:29|WEEKLY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-265.0574811699|2|17.219159881341|-0.0009|-1|1|-0.00094|213.7|-0.01383|24|-0.16418899967879|16|29.64|0.02348|0.11087|-0.029958367835535|0.072970754672658|20.977397669179|144.38739121851|964.78555588536|0.714|0.393|0.21729|28|16|0.0047325030084236|0.077711432009627|420.5|2022-06-12|-0.46905|2020-03-15|0.70973|2011-10-23
2025-04-13 22:02:31|WEEKLY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-63.217597906547|2|3.8925329661228|0.095|-1|1|0.09502|49.43|-0.10788|27|-0.10788266102426|27|33.87|0.01291|0.06562|0.035883619931712|0.080564637655436|176.47892646642|446.53190899402|453.48625720265|0.694|0.468|0.15733|62|28|0.0015411994288434|0.052119200380771|108.44999694824|2021-07-18|-0.21613|1987-11-08|0.23794|1999-04-18
2025-04-13 22:02:32|WEEKLY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|-455.71859228048|2|23.706195392321||0|0|0.04193|383.9|0.24441|116|0.24440997579823|116|37.31|-0.00335|0.05964|0.07944698890888|0.14692763445601|269.91091892133|517.51952386717|1566.9387505979|0.656|0.469|0.18338|32|16|0.0033190711297071|0.061334577405858|497.70001220703|2024-12-15|-0.35795|2002-11-03|0.23437|2008-11-30
2025-04-13 22:02:33|WEEKLY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-32.107650169219|22|2.4241167039165||0|0|-0.04666|30.51|-0.18288|27|-0.18288425470898|27|35.5|-0.04075|0.03853|0.028430031840211|-0.11535197004992|99.252917650439|67.991695769526|37.458565220413|0.667|0.5|0.22981|6|2|-0.0022434615384615|0.091831965811966|98.779998779297|2020-11-01|-0.18205|2022-04-10|0.17674|2023-01-15
2025-04-13 22:02:34|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
2025-04-13 22:02:35|WEEKLY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|64.405139389433|29|4.5140938408882||0|0|-0.02414|65.48|-0.17926|8|-0.076070147172472|15|30.08|-0.05553|-0.00739|0.012742329177332|0.089972168912171|77.367360799468|167.83183572668|545.66669464111|0.6|0.4|0.15724|25|9|0.0029349358974359|0.055930794871795|82.199996948242|2018-10-07|-0.14641|2020-03-15|0.24191|2020-05-24
2025-04-13 22:02:36|WEEKLY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|-142.45572198544|2|10.531717053395||0|0|-0.08595|117.5|-0.13804|12|-0.13803789945856|12|28.19|0.06738|0.32664|0.19707080517429|0.58170540257323|-1053.0669906053|3038.4478880455|1895.1613486247|0.559|0.373|0.19223|59|14|0.0049318149038462|0.061051045673077|358.70001220703|2021-05-02|-0.7974|2012-10-28|3.0367|2009-04-26
2025-04-13 22:02:37|WEEKLY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-22.442571426641|37|1.5266904119687|0.381|-1|1|0.38099|17.84|-0.10719|23|-0.10718708845466|23|40.13|0.12146|0.16943|0.16560212924489|0.32890808783967|325.87186646136|856.65526423742|740.24894262353|0.7|0.433|0.21627|30|19|0.0027558709677419|0.070237879032258|47.590000152588|2022-01-02|-0.28699|2008-10-12|0.29338|2009-03-15
2025-04-13 22:02:38|WEEKLY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|-61.827351566905|2|3.8762051572662||0|0|-0.01595|50.95|-0.11785|7|-0.11785395124139|7|10.5|0.02966|0.05626|0.069842465879361|0.11960284307874|239.3575956702|480.36550221365|1960.557903579|0.492|0.331|0.0689|118|15|0.0033282741935484|0.058674782258065|67.199996948242|2023-04-02|-0.32977|2008-10-12|0.22833|2008-11-02
2025-04-13 22:02:39|WEEKLY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|50.957960847926|7|2.429385315666|0.0419|1|2|-0.05517|54.46|-0.07205|26|-0.072046985181849|26|43.59|0.04985|0.09748|0.062244745755048|0.10593421388678|169.21988879746|223.60120961994|247.43297827416|0.586|0.379|0.16697|29|13|0.0014984409448819|0.055548417322835|124.19999694824|2015-12-06|-0.30633|2001-01-07|0.22095|2020-06-07
2025-04-13 22:02:40|WEEKLY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|-608.71586157246|6|35.738620524152|0.081|-1|1|0.08102|510.4|0.34328|34|0.34327594587201|34|30.89|0.05512|0.1827|0.013610359135847|0.18941371712152|80.428484041611|255.84008680116|6501.9108292636|0.556|0.333|0.24741|18|9|0.0096139928698752|0.076279572192513|658|2025-01-19|-0.23873|2020-03-15|0.92024|2017-12-17
2025-04-13 22:02:42|WEEKLY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-2.9397188686963|14|0.21957295019215|0.0805|-1|1|0.08053|2.352|0.13515|19|0.13515024920147|19|40.17|0.08775|0.11744|0.089186450869876|0.1496043087375|176.02009925761|214.21401760519|63.174858091957|0.75|0.5|0.18646|12|4|0.00058561616161616|0.066854565656566|8.8599996566772|2020-02-23|-0.27275|2020-03-15|0.25882|2020-04-12
2025-04-13 22:02:43|WEEKLY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|-523.54999962927|37|49.950000893675||0|0|0.30869|376.9|0.81401|104|0.81400776692956|104|31.35|0.11325|0.2347|0.22414796889681|0.36506444397619|2383.5919313498|5128.0264721735|4590.742900673|0.652|0.435|0.25555|46|19|0.0050847564276049|0.093841190798376|748|2024-07-14|-0.44111|2008-10-12|0.44937|1999-11-07
2025-04-13 22:02:44|WEEKLY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|-737.51450643569|39|58.554358034221|0.304|-1|1|0.30404|577.3|0.25942|31|0.25941752638846|31|38.28|0.20252|0.26922|0.31267810600681|0.62374356000289|5380.3489176515|9978.2392414503|37980.26283139|0.675|0.35|0.2548|40|24|0.0056867941363926|0.08555420012747|1021.799987793|2024-07-14|-0.22575|2001-09-16|0.43421|1998-10-18
2025-04-13 22:02:46|WEEKLY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|47.970202839202|72|2.5642452227343|0.2017|1|1|0.20171|50.58|-0.15322|10|-0.15322474237625|10|30|-0.04251|0.02879|-0.037850876120443|-0.013266329064482|83.21155050416|93.664509797569|252.90000915527|0.308|0.231|0.18363|13|4|0.0027658785249458|0.050845271149675|54.380001068115|2025-03-30|-0.18986|2020-03-15|0.1879|2020-03-29
2025-04-13 22:02:47|WEEKLY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|-323.04446703963|3|17.831487995958||0|0|0.08812|273.2|0.20715|112|0.20714960359927|112|49.53|0.30259|0.4004|0.60502827850699|1.0396312275303|3094.4808431976|7360.139672764|15177.77885802|0.656|0.406|0.19405|32|17|0.0040911846250788|0.061988355387524|349.5|2024-09-29|-0.17376|2003-08-10|0.26943|1998-10-18
2025-04-13 22:02:49|WEEKLY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|-33.848236009515|1|1.4044119268779||1|0|0|28.92|0.16238|32|0.16237946349685|32|33.28|0.00167|0.03787|0.026747583604199|0.036017782509037|173.75958728753|199.34307160509|213.49161023977|0.583|0.417|0.146|60|20|0.0010048322483726|0.048994241362043|39.272701263428|2000-12-03|-0.20801|2020-03-15|0.24031|2001-09-30
2025-04-13 22:02:50|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
2025-04-13 22:02:51|WEEKLY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-179.71431939786|37|12.113106465953|0.1528|-1|1|0.15284|148.55|0.42664|90|0.42664177079628|90|40.85|0.0698|0.14549|0.21061690078607|0.2960909252295|2654.7810507752|4002.3930617882|24758.332858152|0.5|0.375|0.18434|48|17|0.003911987981973|0.061503590385578|206.39999389648|2024-05-26|-0.25|1990-11-25|0.31325|2008-11-02
2025-04-13 22:02:52|WEEKLY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|-10.436199458588|2|0.74539980363468|-0.0306|-1|1|-0.03061|8.552|0.87018|89|0.87018271665652|89|42.54|0.04179|0.11979|0.091168521526676|0.075461097132643|215.57467580582|166.88541579042|15.944514491667|0.643|0.429|0.28484|28|13|0.00051279362416107|0.083889052013423|97.359001159668|2007-05-20|-0.32592|2008-12-07|0.42746|2009-03-29
2025-04-13 22:02:53|WEEKLY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-2.9605164980164|2|0.23395494387362|-0.0226|-1|1|-0.02256|2.357|0.74754|55|0.74754339461918|55|32.89|0.02968|0.08761|0.059267583994214|0.098955233875019|114.84341989895|189.19389310551|82.539571880201|0.711|0.474|0.22358|38|20|0.0012103197442046|0.066301742605915|6.0987000465393|2007-02-25|-0.2709|2020-03-15|0.33259|2020-06-07
2025-04-13 22:02:55|WEEKLY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|9.551433063249|8|0.95275700497835|-0.0149|1|2|-0.03578|9.97|-0.17034|32|-0.17034067006422|32|47|0.03556|0.10109|0.11594039871015|0.14174999946621|190.98612331139|237.26948967084|5.8709220569012|0.621|0.345|0.32768|29|15|0.0013058394160584|0.10527497080292|332.14999389648|2007-02-25|-0.47365|2008-10-12|0.77987|2009-03-22
2025-04-13 22:02:56|WEEKLY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|146.76978334348|9|14.793408802436|-0.0073|1|2|-0.04265|165|-0.10979|36|0.56340934225128|55|39.33|-0.00064|0.05417|0.066141933826052|0.068441828698364|169.25094483859|131.59371695365|158.95953289879|0.524|0.286|0.19021|21|10|0.001454520383693|0.062410911270983|207|2013-11-03|-0.28992|2020-03-15|0.2178|2020-11-15
2025-04-13 22:02:58|WEEKLY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-11.314737166192|2|0.81442113078408|-0.0609|-1|1|-0.06093|9.402|0.34845|55|0.34844802638247|55|34.46|-0.01131|0.03906|-0.002724711419404|0.09453338397544|28.516544002237|228.49756496529|943.97595419347|0.565|0.37|0.21161|46|20|0.0025462736443884|0.064945302648172|10.85000038147|2025-03-23|-0.22099|2001-09-23|0.34022|2000-01-16
2025-04-13 22:02:59|WEEKLY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|11.115869172849|12|0.98530132197311||0|0|0.05224|11.28|-0.10402|37|0.54716236315723|54|38.41|0.05903|0.1057|0.12108424512226|0.17782064458448|418.290451338|345.1981036492|608.742550465|0.488|0.268|0.19298|41|14|0.0022923644388398|0.064020088272383|16.430999755859|2007-02-11|-0.24492|2020-03-15|0.28921|1998-10-18
2025-04-13 22:03:00|WEEKLY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|-165.90954154225|3|11.594845909185|0.0466|-1|1|0.04659|137.1|0.11733|68|0.11732716753356|68|34.19|0.0022|0.14771|0.073088885632699|0.13417992887147|117.9919650789|344.92220022977|743.08943324766|0.574|0.444|0.17464|54|19|0.0026875595238095|0.054459383116883|191.35000610352|2024-07-21|-0.68322|2016-02-14|0.25355|2020-07-19
2025-04-13 22:03:02|WEEKLY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|-368.8304399346|2|28.960147662119||0|0|0.02829|278.2|-0.04835|18|-0.048352988296127|18|33.8|0.10423|0.18092|0.21796145022344|0.29878855281114|1097.9898950664|886.79970303323|97.436264679077|0.575|0.375|0.24748|40|15|0.0019514560236511|0.084496481892092|478.14001464844|2022-04-24|-0.34596|2001-07-15|0.57731|2001-05-13
2025-04-13 22:03:03|WEEKLY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|-8.0355998582728|2|0.57617995462081|-0.0304|-1|1|-0.0304|6.44|0.53893|71|0.53893183676617|71|41.45|0.04027|0.08984|0.070454626957333|0.15343189838806|162.94403623753|289.29645490054|150.11655278521|0.636|0.409|0.21618|22|10|0.0015448192771084|0.067492475355969|7.5339999198914|2025-03-23|-0.25185|2008-10-12|0.27035|2020-11-15
2025-04-13 22:03:04|WEEKLY|05348|13579|/equities/campari|STOXX600|-6.4739941402129|83|0.46546642633738|0.5139|-1|1|0.51388|5.532|0.05468|28|0.054680273834456|28|41.36|0.0188|0.05772|0.058675486126513|0.15930509559891|160.80358943445|363.27205315249|737.60000864665|0.643|0.393|0.16667|28|14|0.0022166370967742|0.053227040322581|13.47500038147|2021-11-28|-0.2181|2020-03-15|0.17699|2008-10-19
2025-04-13 22:03:04|WEEKLY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|780.65783976497|10|44.416357844313|0.0533|1|1|0.05332|837.6|0.07384|33|-0.084843354919429|19|38.74|0.03885|0.08454|0.038514648981519|0.092985420481206|182.16497010336|384.86766708375|934.82141724351|0.585|0.377|0.14753|53|22|0.0017851357904947|0.0510151842871|1190.5|2021-07-04|-0.25062|2008-10-26|0.27778|2008-11-02
2025-04-13 22:03:05|WEEKLY|05350|18976|/equities/castellum-ab|STOXX600|-118.34693886797|21|4.8331463401871||0|0|0.26955|102.5|-0.08988|9|0.11127115428707|7|26.07|-0.03097|0.01418|0.012732631527801|0.028705920597196|109.36421253327|129.73337749912|187.522869166|0.5|0.4|0.11814|30|9|0.001530187032419|0.045078453865337|272.7799987793|2021-09-19|-0.21527|2020-03-15|0.23109|2023-11-19
2025-04-13 22:03:07|WEEKLY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|184.14570572489|49|16.867810092675|0.597|1|1|0.59696|210.4|-0.23416|16|-0.2341601036054|16|39.83|0.17204|0.35493|0.43362949969164|0.51954695890962|6401.2325974707|3199.3349068266|3382.6366719218|0.621|0.448|0.28174|29|14|0.00541927680798|0.10071014131338|464.20001220703|2020-12-13|-0.31618|2011-08-07|0.53234|2008-04-13
2025-04-13 22:03:08|WEEKLY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-34.768730991534|22|2.2368809658839|0.0041|-1|1|0.0041|31.59|-0.23514|23|-0.1046278765839|19|41.42|0.0761|0.14206|-0.13077128338773|-0.095052562597908|48.305147114399|72.89084187349|235.30726036331|0.417|0.25|0.18781|12|5|0.0024726640926641|0.058321216216216|61.919998168945|2021-08-29|-0.15816|2020-03-15|0.15472|2023-11-05
2025-04-13 22:03:09|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
2025-04-13 22:03:10|WEEKLY|05354|6687|/equities/close-brothers|STOXX600|3.0628747640811|11|0.44472221427785||0|0|-0.16129|3.12|-0.15314|10|-0.15314354451241|10|24.03|0.01299|0.0643|0.061615261555312|0.035512323559105|233.16089892253|130.92957047281|38.80596890998|0.545|0.364|0.12581|33|8|2.6251556662514E-5|0.041618841843088|23.159999847412|2015-03-15|-0.3871|2024-11-03|0.31818|2025-01-26
2025-04-13 22:03:11|WEEKLY|05355|41180|/equities/cnh-industral-nv|STOXX600|-14.136061398829|2|1.08868717109|-0.0765|-1|1|-0.07649|11.54|-0.08245|19|-0.082446484321347|19|30|0.0017|0.07016|0.016906126190364|0.061132680403751|79.4497344261|105.7145025961|105.00455143029|0.35|0.3|0.19592|20|3|0.0012323460898502|0.062664775374376|17.979999542236|2023-02-05|-0.23561|2020-03-22|0.23577|2020-06-07
2025-04-13 22:03:13|WEEKLY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|54.347266956697|5|2.7751146864685|-0.0216|1|2|-0.0384|58.85|-0.05517|19|-0.15156023945188|8|33.57|-0.03396|0.00102|-0.0028426790273169|-0.0084373913981993|79.735966866841|86.496584175186|69.121445731742|0.553|0.298|0.08743|47|17|7.2092288242731E-5|0.032752029077118|159|2020-02-23|-0.17663|2020-03-15|0.14362|2023-11-05
2025-04-13 22:03:14|WEEKLY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|-807.34523868218|17|38.848416963071||0|0|0.12669|696.2|-0.04096|45|-0.040964495703062|45|30.49|-0.01105|0.04301|0.0033590346514893|0.076500645122009|53.983035759073|353.12752313208|21096.970371723|0.544|0.353|0.13528|68|22|0.0031292197223552|0.046658779320249|1194|2021-11-28|-0.20403|2008-08-10|0.22126|2008-11-02
2025-04-13 22:03:15|WEEKLY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|-21.759869463481|14|1.3516231799251||0|0|0.13961|17.81|0.03088|44|0.030876535935712|44|30.69|-0.0027|0.0522|0.021391184955607|0.050938803551825|111.33041557766|199.34408922763|520.7602066852|0.529|0.368|0.14784|68|27|0.0014731333333333|0.04905169047619|53.900001525879|2021-02-14|-0.27386|2008-11-09|0.22452|2024-01-28
2025-04-13 22:03:16|WEEKLY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|-248.42598026044|2|16.641993420146||0|0|-0.04585|203|0.1821|94|0.18209506523132|94|35|0.03346|0.08574|0.067339940262559|0.10756393582029|632.17637157312|891.17648908973|1173.4104563723|0.683|0.45|0.15173|60|25|0.0019829081389814|0.052166811042361|259.5|2017-07-23|-0.34037|2008-10-12|0.32119|2009-05-10
2025-04-13 22:03:17|WEEKLY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-267.74890007392|43|16.5496338666||0|0|0.27177|222.4|0.26453|63|0.26453144805016|63|50.63|0.26447|0.33672|0.66331094274237|1.238438922813|5851.3544604402|2473.6877767665|5295.2381903893|0.367|0.167|0.17655|30|9|0.003614599615631|0.062672536835362|394.70001220703|2021-08-08|-0.23729|2001-03-11|0.31707|2000-03-05
2025-04-13 22:03:20|WEEKLY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|91.809665505601|49|4.8659445885692|-0.041|1|1|-0.041|94.5|0.4374|136|0.12353971556227|48|46.16|0.05255|0.11279|0.16052908162557|0.28648949575862|344.8598830722|444.27386096518|790.13377674404|0.632|0.368|0.19587|19|8|0.0030367135135135|0.061531956756757|211.80000305176|2020-05-31|-0.15941|2011-08-07|0.17926|2020-05-17
2025-04-13 22:03:20|WEEKLY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|404.64342355776|23|31.14505248797|0.1827|1|1|0.18274|466|-0.12791|19|-0.12790708062292|19|35.82|0.07277|0.11844|0.03544180638913|0.31106334642317|81.921604288422|190.03435914217|1189.0788883121|0.545|0.273|0.24842|11|5|0.00715625|0.071953533653846|503.39999389648|2025-03-02|-0.14988|2020-03-01|0.26495|2020-11-08
2025-04-13 22:03:21|WEEKLY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-282.19283455|2|12.380946375878|-0.0113|-1|1|-0.01135|249.5|0.10876|36|0.10876403122805|36|38.23|-0.00388|0.04436|0.015918924602483|0.076785078556728|106.0618552332|155.86029001409|1266.4974128802|0.545|0.318|0.17191|22|11|0.0038362351543943|0.053654287410926|279.79998779297|2025-03-30|-0.19364|2020-03-15|0.31313|2009-04-19
2025-04-13 22:03:22|WEEKLY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-49.678827022609|46|4.9229423917324|0.5618|-1|1|0.56178|32.56|-0.07218|26|-0.072177805283908|26|27.75|-0.06135|0.00421|-0.073677334141399|-0.064111249566006|33.848933326938|63.120999682169|59.470322142997|0.625|0.375|0.25335|16|8|0.00036269938650307|0.076203496932515|158.5|2021-07-18|-0.24259|2020-03-22|0.21885|2022-11-13
2025-04-13 22:03:23|WEEKLY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1484.4866520267|2|102.74555067556||0|0|0.05339|1117|-0.0038|37|-0.0037990713381173|37|26.9|0.09241|0.15328|0.09123040037139|0.19696450425469|936.73740069966|9351.2003642374|139624.99791943|0.74|0.466|0.14007|73|30|0.0046234605597964|0.051119603053435|1696|2021-09-26|-0.26667|1991-04-21|0.23762|2000-10-08
2025-04-13 22:03:25|WEEKLY|05366|18899|/equities/dufry-ag|STOXX600|-42.61754742743|2|3.0325156565553||0|0|0.00786|34.06|-0.08992|11|-0.089921426170958|11|34.44|-0.06002|-0.01159|-0.0025013727490826|-0.057813870693325|77.253809332307|67.361161944579|41.98717975848|0.611|0.333|0.156|18|8|-0.00026478260869565|0.064104283413849|243.91999816895|2014-11-23|-0.39074|2021-02-14|0.22718|2021-02-28
2025-04-13 22:03:27|WEEKLY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-3.4731472219936|62|0.19280378083235||0|0|0.18839|3.063|-0.14208|10|-0.14207779371932|10|43.44|0.03144|0.0704|0.078886603762824|0.10306392999203|369.11650513172|293.40918321982|97.672195276378|0.688|0.406|0.14657|32|18|0.00057845623707788|0.049512074431427|5.6599998474121|2021-01-10|-0.18769|2020-03-15|0.15749|1999-12-12
2025-04-13 22:03:28|WEEKLY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-93.064876566504|2|8.1316254967368||0|0|0.09879|66.78|-0.2031|12|-0.20310483774657|12|33.27|0.00802|0.0644|0.037714712307694|0.095172749327685|96.531568009437|321.00017949995|273.68852386613|0.467|0.367|0.19996|60|17|0.0016399949924887|0.066428287431147|239.19999694824|2021-03-28|-0.20169|2020-03-15|0.30446|2008-11-02
2025-04-13 22:03:29|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
2025-04-13 22:03:29|WEEKLY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|63.584120275058|3|6.8072643752461|0.0471|1|1|0.04709|85.6|-0.09888|14|-0.098880585595902|14|38.15|-0.02756|0.01677|-0.02499378866105|0.0023143941353889|62.576341970697|94.949101269365|307.69230558276|0.556|0.37|0.13028|27|13|0.0014839050387597|0.037873565891473|161.47999572754|2022-05-29|-0.23938|2020-03-15|0.19074|2020-03-22
2025-04-13 22:03:31|WEEKLY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|41.659806697583|5|1.8854531635367|-0.0318|1|1|-0.03179|44.46|-0.05225|20|-0.041807861954795|16|34.38|-0.00382|0.05666|0.047017634135072|0.11497037924586|148.15641803271|255.76260820216|268.64049023587|0.538|0.333|0.15902|39|17|0.0017595464684015|0.06009882527881|58.880001068115|2020-04-05|-0.2675|2001-01-28|0.27313|2003-11-02
2025-04-13 22:03:32|WEEKLY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-13.336744356745|93|0.5705987822271||0|0|0.20038|12.79|-0.09862|32|-0.098619378467717|32|31.21|-0.05874|-0.02148|-0.069837380166478|-0.069594225628662|43.787028613429|74.784789798814|100.23510762095|0.458|0.167|0.14311|24|10|0.00046675386444709|0.045319250891795|28.674999237061|2015-05-03|-0.2191|2020-03-15|0.09618|2016-07-03
2025-04-13 22:03:33|WEEKLY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|22.340070845999|43|1.1974787347561|0.282|1|1|0.28201|24.23|0.05222|40|0.052215592949088|40|42|-0.0073|0.09328|-0.047960607277059|-0.041680616693776|65.508654642844|75.946352901519|143.39823910299|0.421|0.316|0.14164|19|7|0.0011560357142857|0.049035654761905|26.260000228882|2020-02-23|-0.46198|2010-01-03|0.1337|2020-03-29
2025-04-13 22:03:34|WEEKLY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|6.6924942113485|49|0.34445181555967|0.0831|1|2|0.03538|6.994|0.16363|65|0.16362920695687|65|41.16|0.00994|0.05762|0.038114589193985|0.045032590290785|168.75806566645|158.25654330275|99.764638809029|0.71|0.484|0.1358|31|14|0.00061718277945619|0.047929886706949|9.0469999313354|2021-01-17|-0.28792|2020-03-15|0.14158|2011-10-02
2025-04-13 22:03:35|WEEKLY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-14.187448795291|45|0.78948285038334|0.1782|-1|1|0.17824|11.498|-0.04534|39|-0.045337350241651|39|35.43|-0.02921|0.0061|0.012384793104481|0.028066939762511|90.030949534801|120.65191940624|219.26011130747|0.69|0.405|0.148|42|21|0.0012356331592689|0.051717963446475|28.950000762939|2007-07-15|-0.3247|2020-03-15|0.20247|2008-11-02
2025-04-13 22:03:37|WEEKLY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-221.38845626008|2|13.671152086693|-0.0118|-1|1|-0.01182|184.1|-0.16956|27|-0.16955731684335|27|35.4|-0.01912|0.03711|-0.13060007250409|-0.12124490449857|56.914295078288|67.64800384901|209.06201590685|0.4|0.3|0.20773|10|5|0.0029340563380282|0.060353690140845|240.30000305176|2022-01-09|-0.14064|2020-03-15|0.1742|2022-03-13
2025-04-13 22:03:37|WEEKLY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|-338.64646891398|2|30.782157830539||0|0|0.02846|249.2|0.02395|70|0.023952095808383|70|48|0.29454|0.40876|0.17689068122585|0.062700685585351|158.49052811639|112.78297275|295.08585666495|0.5|0.333|0.2822|6|3|0.0059763667820069|0.095450588235294|557.79998779297|2021-11-21|-0.21377|2020-08-23|0.22323|2020-06-07
2025-04-13 22:03:38|WEEKLY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-297.38313278161|30|17.411041208779||0|0|0.06207|244.8|-0.16852|23|-0.168524991797|23|37.91|0.02179|0.07433|0.021275687923965|0.077197956626976|82.56282751748|156.77723192858|352.23022021836|0.625|0.406|0.16518|32|13|0.0017599838969404|0.055715877616747|410.95001220703|2022-08-28|-0.24736|2020-03-15|0.17785|2020-04-05
2025-04-13 22:03:39|WEEKLY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|-72.653339395714|2|5.3011131319048|-0.012|-1|1|-0.01203|58.05|0.15855|31|0.15855387911424|31|35|0.04244|0.1088|0.19517918556655|0.2815759177333|563.63905431506|619.05069449787|760.71286748595|0.542|0.375|0.22351|24|10|0.0039200832342449|0.071046706302021|70.319999694824|2025-02-23|-0.22298|2022-03-06|0.34618|2009-03-22
2025-04-13 22:03:40|WEEKLY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-309.73357927816|12|13.225281259132||0|0|0.00789|276.5|0.03299|39|0.03298749005464|39|33.08|-0.06067|-0.01016|-0.044883492226467|-0.022582540310274|72.964668176624|88.243902427366|113.27324583628|0.5|0.333|0.14131|12|4|0.00075039215686274|0.043923284313725|326|2024-09-22|-0.10626|2020-03-15|0.15013|2022-04-24
2025-04-13 22:03:41|WEEKLY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|34.716488600305|2|1.8350538013781|-0.0137|1|1|-0.01372|40.26|0.04133|27|-0.059089951614527|64|47.05|0.10716|0.15347|0.19280902662911|0.32775282273406|1317.1579257908|1400.5249993954|2075.25758423|0.595|0.351|0.12301|37|16|0.0022432261768083|0.044648071182549|66.129997253418|2019-06-16|-0.22301|2022-10-02|0.20416|2023-05-07
2025-04-13 22:03:43|WEEKLY|05382|6978|/equities/eurazeo|STOXX600|-67.781719304442|6|3.5772393866777|0.2305|-1|1|0.23051|56.75|-0.02172|7|-0.021721247401647|7|19.29|0.00413|0.03647|0.043051065926355|0.096177604933554|225.74807431279|301.27812081656|234.0206185567|0.667|0.357|0.11843|42|19|0.0018291042944785|0.03696418404908|88.150001525879|2021-08-15|-0.17928|2011-08-14|0.22123|2020-04-12
2025-04-13 22:03:44|WEEKLY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-886.89661954514|47|55.998990746356|0.3237|-1|1|0.32375|790.2|-0.04825|16|-0.048254413173292|16|39.92|0.35477|0.52068|0.75868608793157|1.0147387273745|2558.6494625412|2670.4323267865|4402.2282931515|0.667|0.5|0.23172|12|5|0.0090620761904762|0.081051980952381|1709|2021-05-02|-0.33398|2021-11-28|0.38169|2015-08-30
2025-04-13 22:03:44|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
2025-04-13 22:03:45|WEEKLY|05385|18980|/equities/fabege|STOXX600|-79.743524820483|20|2.1978410982013||0|0|0.21429|73.15|-0.05039|3|-0.050391347787799|3|25.4|-0.10029|2.80303|-0.036982550959829|0.0074714996365841|32.070904883173|73.735343646444|204.90196067955|0.6|0.4|0.052|30|12|0.0019157490396927|0.052071446862996|58603.21875|2021-10-10|-0.46035|2018-04-29|0.23684|2023-11-19
2025-04-13 22:03:47|WEEKLY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-76.363662635605|14|5.6012210565541||0|0|0.09486|63.36|0.33792|71|0.33792049710055|71|40.91|0.13563|0.23513|0.27066363696162|0.46152601856988|1405.0142313534|2932.4924605471|65.924461770867|0.563|0.375|0.2304|32|11|0.002678721633888|0.083337609682299|244.63999938965|2000-01-23|-0.62475|2001-05-20|0.99441|2001-09-30
2025-04-13 22:03:48|WEEKLY|05387|959205|/equities/ferrari-nv|STOXX600|-497.9653324035|3|28.391774619526|0.0026|-1|1|0.00263|428.58|-0.11094|6|-0.11093655368855|6|30.75|0.0928|0.13216|0.24256595039902|0.3741328170178|339.47317808711|472.25787779393|760.16314021434|0.5|0.375|0.15792|16|6|0.0048919433198381|0.051503340080972|509.13000488281|2025-03-02|-0.1208|2018-10-14|0.16579|2020-11-08
2025-04-13 22:03:49|WEEKLY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|-43.972014160733|1|2.0509729695382||1|0|0|38.22|0.48133|116|0.48132721403229|116|56.38|0.08762|0.14708|0.22280704931971|0.4620370402418|381.31854866766|689.78798094435|765.93192332229|0.417|0.25|0.18496|24|8|0.0023536363636364|0.058222062084257|43.659999847412|2025-02-23|-0.23893|2007-01-07|0.18528|2009-04-12
2025-04-13 22:03:50|WEEKLY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|-19.81686886287|2|1.3222894938002|-0.0511|-1|1|-0.05107|16.465|0.19882|68|0.19882314532947|68|35.06|0.01109|0.07743|0.088816612201547|0.11671730962696|154.02725872067|172.38448223374|397.7053305213|0.5|0.438|0.20615|16|5|0.0032779003558719|0.062488487544484|19.370000839233|2025-03-09|-0.14771|2025-04-06|0.13398|2021-02-07
2025-04-13 22:03:51|WEEKLY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|-15.12252804255|1|0.76750929029606||1|0|0|12.855|-0.04067|48|-0.040671648642458|48|38.14|0.02465|0.05799|0.023065621050504|0.095504268449263|61.633626020658|172.39285815872|287.58389587497|0.694|0.417|0.17377|36|21|0.0016011944646759|0.056632906045157|33|2008-01-06|-0.3052|2008-10-12|0.25567|2022-09-25
2025-04-13 22:03:53|WEEKLY|05391|15225|/equities/galapagos|STOXX600|-26.657750394164|12|1.7725834138587|0.0678|-1|1|0.06784|21.16|-0.16159|9|-0.16158941407867|9|36.75|0.13444|0.2237|0.28208391843632|0.36847132304575|1463.3126129658|855.45621397965|290.6593301866|0.571|0.357|0.21759|28|9|0.0026447307692308|0.075974230769231|252.89999389648|2020-02-23|-0.25736|2020-08-23|0.35247|2015-04-19
2025-04-13 22:03:54|WEEKLY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|-16.49965471644|32|1.1432183405387|0.2717|-1|1|0.27169|12.72|0.44458|57|0.44458229380994|57|25.89|-0.09624|-0.03347|-0.059250658492671|-0.002268502721457|10.576464646734|70.894781768173|210.24793166963|0.667|0.361|0.19259|36|18|0.0018763862928349|0.06221308411215|21.409999847412|2024-05-05|-0.26219|2008-10-12|0.39367|2007-11-11
2025-04-13 22:03:55|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
2025-04-13 22:03:57|WEEKLY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|64.679396129489|6|2.5785623278749|-0.0638|1|1|-0.06383|66|-0.07873|17|-0.078725263060222|17|36.96|0.00215|0.0424|-0.017581448452643|0.027385909309338|41.116632093632|124.38041221115|400.97207576555|0.638|0.362|0.12511|47|23|0.0012581974741676|0.04221570608496|105.05000305176|2021-11-07|-0.22983|2020-03-15|0.18702|2000-02-06
2025-04-13 22:03:57|WEEKLY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-1572.4957144092|116|116.83190480307||0|0|0.53878|1225|0.06496|29|0.06495589414595|29|32.28|0.13729|0.22326|0.19772036472816|0.29597150205133|800.42905516935|1035.6324550747|490|0.583|0.361|0.25622|36|13|0.0035673218480814|0.085581597494127|3327|2022-12-11|-0.69029|2002-09-29|0.51292|2008-08-03
2025-04-13 22:03:59|WEEKLY|05396|18981|/equities/getinge|STOXX600|-215.53099754374|1|7.5936658479121||1|0|0|191.025|-0.01157|11|-0.011571767716626|11|22.33|-0.04254|0.04273|0.03720228646098|0.088190396001504|122.90462837127|203.41017810276|184.56521149419|0.5|0.333|0.14532|36|9|0.0017984950248756|0.053883370646766|435.26998901367|2021-11-21|-0.27242|2023-06-25|0.23798|2019-02-03
2025-04-13 22:04:00|WEEKLY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|209.7794904961|51|11.315164861791|0.327|1|1|0.32702|238.2|-0.11262|18|-0.1126202277316|18|33.24|-0.03181|0.01906|0.012084076491842|0.044533711782205|107.98096189977|146.99738034095|405.10204088253|0.714|0.476|0.12831|21|13|0.0022621390374332|0.039951096256685|245.19999694824|2025-03-23|-0.14815|2020-03-15|0.12281|2015-10-25
2025-04-13 22:04:01|WEEKLY|05398|44478|/equities/glanbia-plc|STOXX600|-12.134598657977|35|0.86819964166859||0|0|0.39785|9.785|0.31538|104|0.31537610843509|104|57.57|0.09577|0.15322|0.19022776698361|0.25672496240655|251.11991502072|266.50823368798|446.80363432644|0.5|0.357|0.17989|14|3|0.0026059047619048|0.059548321428571|19.60000038147|2015-07-26|-0.23481|2025-03-02|0.20968|2010-03-28
2025-04-13 22:04:02|WEEKLY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-132.51444408106|39|13.859814235923||0|0|0.48782|88.76|0.14874|33|0.14874372731919|33|34.38|0.12968|0.21928|0.29539070325084|0.40153542058624|9348.418137151|15717.548000853|954.40860554667|0.483|0.367|0.17736|60|15|0.0025017039504998|0.067958952879581|589.40002441406|2021-07-11|-0.27143|2008-10-12|0.38356|2001-10-14
2025-04-13 22:04:03|WEEKLY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-10.9508760327|2|0.949625344869|0.0352|-1|1|0.03524|7.83|-0.23578|5|-0.23578151949775|5|31.77|-0.05006|0.05623|-0.0015912164263919|0.017704259133106|31.529008221267|45.106631174809|71.749288436448|0.654|0.462|0.20424|26|13|0.00095448609431681|0.065821390568319|34.310001373291|2020-02-23|-0.49635|2010-10-31|0.16947|2023-05-14
2025-04-13 22:04:05|WEEKLY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-156.95710398905|37|9.8857003124321||0|0|0.18261|131.15|-0.19313|7|-0.1931306411767|7|32.68|0.075|0.13607|0.095662991962154|0.23179354769985|111.86444346452|520.21366911866|5702.173765891|0.617|0.333|0.17116|60|26|0.0030728442663996|0.056363545317977|368.5|2015-03-08|-0.27848|2000-03-26|0.25565|1998-10-18
2025-04-13 22:04:06|WEEKLY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|61.905600195639|9|2.7888150596913|0.019|1|2|-0.08014|63.7|0.0267|50|-0.087820493257963|7|38.05|0.01223|0.05236|0.012489555588229|0.052012243871484|99.238161089807|228.63256457007|2708.3333679676|0.618|0.382|0.13574|55|24|0.0021178914802475|0.046341313660162|97.050003051758|2019-07-28|-0.19146|2008-10-12|0.18922|1987-03-15
2025-04-13 22:04:08|WEEKLY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|70.05329052208|9|3.5780601840676|0.0079|1|2|-0.06895|74|-0.1257|29|-0.12569837072922|29|41.04|0.07094|0.10329|0.15679560552123|0.24933043214529|1933.8924291972|1943.1182546149|4327.4852835787|0.51|0.314|0.12775|51|20|0.0023306568300809|0.04564181342218|106.30000305176|2023-05-07|-0.15652|2008-11-23|0.23684|1989-04-30
2025-04-13 22:04:09|WEEKLY|05404|18949|/equities/hera-spa|STOXX600|3.5643893937086|127|0.18908318102913|0.455|1|1|0.45496|3.796|-0.04239|49|-0.042393275248375|49|43.91|0.03957|0.09511|0.028989588396828|0.10586534605939|119.20147805922|214.84509529003|304.8995975322|0.609|0.391|0.15651|23|10|0.0016444718309859|0.051562561619718|4.4939999580383|2020-02-23|-0.23802|2008-10-12|0.20802|2008-10-19
2025-04-13 22:04:10|WEEKLY|05405|18983|/equities/hexagon|STOXX600|-109.16961780265|5|6.4998732112341|0.2618|-1|2|0.25108|84.89|0.04954|14|0.049537022908529|14|31.23|-0.04469|0.09391|-0.00046089607758812|0.026382446458049|84.705319260838|113.59891372206|122.67341493258|0.577|0.346|0.16059|26|10|0.002505637254902|0.058141973039216|898.33001708984|2021-04-18|-0.85815|2021-05-23|0.20394|2011-10-30
2025-04-13 22:04:12|WEEKLY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-102.57601852573|42|6.7670056666185|0.3153|-1|1|0.31525|80.8|0.06403|29|0.064034963235921|29|38.05|0.21953|0.35206|0.12284120684561|0.29663044890175|159.68142489365|312.15980367321|1417.543960623|0.545|0.318|0.21507|22|8|0.0042822323462415|0.070462357630979|139|2024-04-14|-0.27586|2011-08-07|0.27778|2009-04-12
2025-04-13 22:04:13|WEEKLY|05407|18984|/equities/holmen|STOXX600|-398.85072586089|2|11.666906585791||0|0|0.10494|360.8|-0.02723|11|-0.034537843498914|5|22.97|-0.07017|-0.00059|-0.0078275315554605|0.058594099720548|74.573386907605|153.76720488362|182.22221605705|0.5|0.265|0.15528|34|9|0.0015258056265985|0.045037378516624|8823.2998046875|2021-10-10|-0.51383|2018-05-06|0.12681|2018-08-19
2025-04-13 22:04:14|WEEKLY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|-37.170719043188|2|1.9702396047689|0.0126|-1|1|0.01259|31.38|-0.17497|7|-0.17497403143877|7|35.41|-0.003|0.06079|0.066040849089056|0.11627805130455|135.80158710321|204.6204567969|388.84758794839|0.543|0.37|0.17667|46|21|0.001665472392638|0.054968478527607|46.619998931885|2020-11-22|-0.25466|1998-09-13|0.28973|1996-10-20
2025-04-13 22:04:15|WEEKLY|05409|18987|/equities/husqvarna-b|STOXX600|-52.622402607768|36|2.8916341262955|0.4629|-1|1|0.46289|43.06|-0.06976|8|-0.069757732742739|8|25.57|-0.04298|0.01092|0.027980654677993|0.081173871425605|118.87187895534|189.8780754254|90.652634470086|0.633|0.367|0.16825|30|9|0.00074567331670823|0.055664438902743|145.58999633789|2022-01-02|-0.1884|2018-07-22|0.17925|2020-04-12
2025-04-13 22:04:16|WEEKLY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|13.745557738937|49|0.60983268213351|0.2562|1|2|0.20475|14.71|-0.14219|13|-0.0715922783571|41|41.05|-0.02018|0.03384|-0.074679157964692|-0.061945750215372|57.353191821779|71.957486057224|290.53919515579|0.368|0.263|0.14682|19|6|0.0018249637681159|0.045755917874396|15.949999809265|2025-04-06|-0.19207|2020-03-15|0.13823|2012-09-09
2025-04-13 22:04:18|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
2025-04-13 22:04:19|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
2025-04-13 22:04:20|WEEKLY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-141.98832694278|5|8.5211092352411|0.1066|-1|1|0.10659|117.35|-0.12873|26|-0.12872730878335|26|31.06|0.00147|0.07255|0.098268646606988|0.20910306619681|188.90886050414|292.54334030216|524.58647327499|0.722|0.444|0.16876|18|8|0.0036254706927176|0.055840692717584|211.30000305176|2021-12-12|-0.19376|2019-08-18|0.13131|2020-09-20
2025-04-13 22:04:21|WEEKLY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|-18.975429991856|32|1.0160646368866||0|0|0.31831|16.94|0.87387|74|0.87387361076995|74|33.67|-0.3827|0.42552|0.01507958625857|0.82860596518514|-15520.862524076|3322.0935180486|2971.9299555485|0.667|0.5|0.22505|24|8|0.012631835518474|0.058656174016687|32.650001525879|2024-09-08|-0.2704|2020-03-15|8.53105|2013-04-21
2025-04-13 22:04:23|WEEKLY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|-53.614398573134|5|3.0823199076337||0|0|-0.01204|45.39|0.08279|31|0.015418505133002|59|41.25|0.03353|0.06777|0.011936726078505|0.10913066131776|91.988839319271|201.1693948644|730.68255264169|0.75|0.4|0.16549|20|14|0.0030236911942099|0.05166523522316|56.340000152588|2024-12-08|-0.20641|2020-03-15|0.14923|2020-04-12
2025-04-13 22:04:25|WEEKLY|05416|18989|/equities/industrivarden|STOXX600|-346.00456720851|4|12.268190086756||0|0|0.18888|309.2|0.02439|8|0.024389498491643|8|22.82|-0.02159|0.01661|-0.0098950579581123|0.041631615270447|67.11582135478|157.12888882099|375.92706651311|0.588|0.412|0.10343|34|10|0.0022236713735558|0.039307201540436|408.39999389648|2025-02-23|-0.17602|2011-08-07|0.10689|2011-12-04
2025-04-13 22:04:26|WEEKLY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|-306.2870814404|2|18.695694830718||0|0|0.02079|254.4|0.1516|72|0.15159565941572|72|42.38|0.0474|0.18784|0.15223062221326|0.31124645964694|408.8891151982|779.79148647472|330.38960246297|0.625|0.375|0.19403|24|10|0.0029713555992141|0.06205731827112|332.60000610352|2025-02-23|-0.67836|2015-10-18|0.20482|2008-11-02
2025-04-13 22:04:27|WEEKLY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-18.962897743869|2|1.1326327211619|0.0087|-1|1|0.00866|15.804|-0.04042|5|-0.040420042007036|5|35.58|0.01701|0.07354|0.005451025652438|0.088839797920564|39.494059293986|206.72665725608|228.71201519254|0.56|0.3|0.20563|50|21|0.0020731853932584|0.0675745|59.630001068115|1998-07-26|-0.50523|1999-01-10|0.33333|2009-03-22
2025-04-13 22:04:28|WEEKLY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.8817528439673|23|0.29521997224159|0.0374|-1|1|0.03737|5.28|-0.11138|8|-0.11137920270168|8|29.21|-0.35468|0.16579|0.20764013211347|0.26119874681686|109.7937277026|127.60327396655|176.23498394693|0.571|0.464|0.29898|28|10|0.011322571428571|0.081853714285714|12.724427223206|2020-02-23|-0.42698|2012-06-17|9.56138|2011-08-28
2025-04-13 22:04:29|WEEKLY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-36.038882862156|9|2.8429608777581|0.2946|-1|1|0.29462|27.82|-0.10486|11|-0.10485707223293|11|45.88|0.0511|0.12524|0.10455267020775|0.22840233026761|341.02372019224|1097.1545291387|1387.5310776519|0.719|0.469|0.19282|32|18|0.0026433943089431|0.061804613821138|69.099998474121|2021-11-14|-0.2682|2009-03-08|0.29556|2009-03-29
2025-04-13 22:04:31|WEEKLY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|-5.0837428822844|2|0.33183098682857|0.0011|-1|1|0.00109|4.125|0.95606|125|0.95605604608444|125|43.39|0.16689|0.23184|0.293842273954|0.37626064384463|2970.0245695788|2563.5291027092|533.77327236198|0.522|0.391|0.19308|46|18|0.0020966750125188|0.066856294441663|5.9731998443603|1998-04-26|-0.25642|2008-10-12|0.27627|1997-07-20
2025-04-13 22:04:32|WEEKLY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|-316.64064665158|2|16.380215550527||0|0|0.01604|269.95|-0.06407|11|-0.064069838844138|11|33.2|0.04642|0.09689|0.0031845955913864|0.062496723411128|71.803637759677|319.64273274857|5399.0002441406|0.567|0.383|0.14838|60|21|0.0027977220270948|0.050757917711992|326.60000610352|2025-02-23|-0.24691|2008-10-12|0.40909|1992-11-22
2025-04-13 22:04:33|WEEKLY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-10.560448769056|23|0.47431616098444||0|0|0.03639|9.4|-0.09914|9|-0.099137994021671|9|34.93|-0.08307|-0.02747|0.014705350762158|0.070537199058508|89.806601812571|117.47484990743|234.99999046326|0.5|0.357|0.15508|14|6|0.0022476908023483|0.050300058708415|12.640000343323|2023-05-07|-0.183|2020-03-15|0.18143|2020-04-19
2025-04-13 22:04:34|WEEKLY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|140.23297395731|74|9.6743870918622||0|0|0.26917|152.3|0.07728|35|-0.093728201729911|18|45.91|0.06038|0.07544|0.061228774259401|0.055762086377025|149.71533888391|121.86229852957|81.531049552263|0.909|0.455|0.17507|11|10|0.00058717993079585|0.05737607266436|289.89999389648|2017-05-14|-0.2293|2020-03-01|0.21592|2020-10-11
2025-04-13 22:04:35|WEEKLY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.9974305186874|31|0.25227087872606|0.2602|1|2|0.24929|6.565|-0.00864|62|-0.099009886187782|13|27.27|-0.09489|-0.0518|-0.059997209138817|-0.044295820175951|50.555338651134|75.519586079451|197.14715338234|0.667|0.333|0.13621|15|9|0.001991138952164|0.043384145785877|6.9000000953674|2025-04-06|-0.20636|2020-03-15|0.1117|2022-10-30
2025-04-13 22:04:37|WEEKLY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|17.011413882442|4|1.1300761251844|0.028|1|2|0.00151|19.91|-0.23167|20|-0.23167293919636|20|35.86|-0.06822|-0.01026|-0.032689580425521|-0.23167293919636|89.60955957|76.833|55.552454694882|0.286|0.143|0.1769|7|2|-0.0017625196850394|0.047274448818898|39.950000762939|2020-08-09|-0.13032|2024-12-22|0.15715|2024-08-04
2025-04-13 22:04:38|WEEKLY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|17.749712481478|9|1.011330100724||0|0|0.00958|20.02|0.01441|49|0.025296101512566|18|38.85|0.07539|0.16113|0.1298734781403|0.20200077844897|389.70341403695|447.83374311017|2819.7184595506|0.561|0.341|0.19116|41|18|0.0030981636477202|0.05781039350406|27.10000038147|2023-07-30|-0.34316|2008-10-26|0.31579|2000-11-05
2025-04-13 22:04:39|WEEKLY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|17.194585743875|7|0.78121199220501|0.2541|1|2|-0.01905|19.05|-0.65488|4|-0.1735504635893|9|33.77|-0.07166|0.06086|-0.055581259549861|0.094782078171684|27.254573017884|99.723821308842|77.770967888878|0.538|0.385|0.25922|13|4|0.0020898876404494|0.094081595505618|110.65000152588|2020-10-25|-0.23194|2022-05-08|0.56298|2025-03-02
2025-04-13 22:04:39|WEEKLY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|-88.711766544424|2|5.7744849454187|-0.04|-1|1|-0.04003|76.38|0.20254|59|0.20253628251911|59|42.88|0.10253|0.16319|0.21551152862273|0.28559576178138|1811.1654002437|1637.8155192595|616.96281540679|0.6|0.425|0.21779|40|18|0.0027890967365967|0.067210011655012|106.23999786377|2007-05-20|-0.47752|2009-05-17|0.44888|2009-03-22
2025-04-13 22:04:40|WEEKLY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|89.171065935815|37|4.490852684545|0.0933|1|2|0.02738|90.05|-0.14407|17|-0.14407464793006|17|47.06|-0.01537|0.03003|0.093989406800038|0.16503455230057|175.66485934556|246.60509756231|631.4866872819|0.529|0.412|0.14327|17|7|0.0026166387559809|0.046637332535885|130|2021-08-01|-0.14979|2020-03-15|0.12695|2009-09-13
2025-04-13 22:04:42|WEEKLY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.258989044941|29|0.8457866504704|0.0161|1|2|-0.01737|18.67|-0.1838|22|-0.092194628958126|21|33.78|0.0261|0.08409|0.03674231465768|0.11761496095125|130.11100828713|479.15989265435|768.31273923415|0.618|0.382|0.15291|55|22|0.0018067709437964|0.050374019088017|37.720001220703|2021-08-22|-0.22626|2000-04-16|0.19444|1992-10-25
2025-04-13 22:04:43|WEEKLY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-141.72742739212|17|10.909142464039||0|0|0.04079|111.7|-0.25326|8|0.017543859649123|17|31.58|-0.01384|0.04475|0.080108360797511|0.16532415671706|165.79922783535|301.40992217441|299.30331688543|0.538|0.385|0.22135|26|11|0.0027534408602151|0.075266774193548|230.80000305176|2021-05-16|-0.24986|2020-03-15|0.23721|2016-11-13
2025-04-13 22:04:44|WEEKLY|05433|32414|/equities/kingspan-group|STOXX600|66.101988224027|5|5.6990779634913|-0.0903|1|2|-0.11097|71.3|0.11846|62|0.11845766408739|62|30.78|0.05297|0.13196|0.10717755140479|0.25966900683094|258.00850517003|2937.0544519936|10042.25425445|0.551|0.388|0.18375|49|17|0.0043569642857143|0.063713591269841|107|2022-01-02|-0.27618|2007-12-23|0.24779|2023-07-16
2025-04-13 22:04:45|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
2025-04-13 22:04:46|WEEKLY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-9.8755174290232|45|0.61420569655254||0|0|0.03151|9.22|-0.01465|29|-0.014649735973513|29|31.2|0.0131|0.05732|0.043417556534069|0.061884920105772|113.36590271483|119.19702098123|107.82365400146|0.6|0.5|0.17371|10|5|0.0010912640449438|0.060364550561798|22.10000038147|2022-04-10|-0.17791|2022-09-25|0.23437|2023-11-05
2025-04-13 22:04:49|WEEKLY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|48.092570796371|9|2.6298297230604|-0.0337|1|2|-0.05566|49.88|-0.15101|5|0.030580404232869|54|35.45|-0.03571|0.01646|0.044578061054192|0.11093570392986|145.46438166092|250.18775975857|898.73872709743|0.552|0.379|0.15825|29|10|0.0027530308880309|0.053818001930502|76.199996948242|2020-10-04|-0.16996|2008-10-05|0.13247|2008-11-02
2025-04-13 22:04:50|WEEKLY|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|-129.36945885851|71|5.189819873815||0|0|0.30627|114.05|0.39204|86|0.39204060982701|86|30.73|0.00601|0.04798|0.021680446832549|0.10846945261497|132.9602693746|594.50372958372|1309.4144954335|0.643|0.357|0.14927|56|26|0.0021018369625907|0.05047644332775|200.5|2021-12-19|-0.18391|2008-10-12|0.20095|1999-04-18
2025-04-13 22:04:51|WEEKLY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.6063307357903|113|0.13685077926291|0.2672|1|2|0.20769|3.925|0.28205|100|0.28205128976035|100|42.71|0.03913|0.09776|0.085199447002852|0.13864971828199|319.37717818711|408.90076103769|96.603488973772|0.686|0.429|0.17847|35|15|0.0012008960796515|0.060726079651525|44.731998443604|2000-03-12|-0.28935|2001-06-03|0.37418|2001-11-18
2025-04-13 22:04:53|WEEKLY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|38.533614365901|116|4.1445513822427|3.6785|1|2|3.45748|42.56|0.11662|26|0.11662295451203|26|30.82|-0.01459|0.0712|-0.0078666025039287|-0.00021180175553386|35.060837018869|51.901156419185|132.02221676313|0.525|0.41|0.2071|61|19|0.0016442456140351|0.070228651629073|49.599998474121|2025-03-23|-0.28447|2020-03-15|0.40549|1998-10-18
2025-04-13 22:04:54|WEEKLY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|-83.992371526422|3|4.8741229266135||0|0|0.10307|70.66|0.21988|43|0.21988226301681|43|39.9|0.18626|0.26595|0.16237911781135|0.27937546941391|605.50445898002|1264.7100842414|1509.8291934595|0.6|0.38|0.21422|50|21|0.0029145818728092|0.072530100150225|832.35998535156|2000-03-12|-0.30254|2002-07-28|0.37736|2002-08-25
2025-04-13 22:04:56|WEEKLY|05441|18999|/equities/lundbergforetagen|STOXX600|-496.72749342478|2|14.842498825512||0|0|0.12259|446.6|-0.04271|3|-0.042712122577672|3|24.97|0.03187|0.06888|0.098869809764634|0.10721529711656|370.10614940564|310.97300097006|269.03614825513|0.533|0.4|0.08395|30|6|0.0020102666666667|0.035357906666667|706|2017-06-18|-0.5047|2018-05-20|0.11511|2011-12-04
2025-04-13 22:04:56|WEEKLY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-5.7678073447475|23|0.5306024883035||0|0|0.3624|4.226|-0.28035|23|-0.28034747501523|23|33.58|0.11225|0.25224|0.28839214315296|0.53740278572814|6.4037262148318|14.431608201676|110.05208142218|0.5|0.306|0.22499|36|13|0.0045360682372055|0.085298399675061|491.5|2022-06-12|-0.98356|2022-06-26|0.43505|2011-10-02
2025-04-13 22:04:57|WEEKLY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-18.288663113012|2|1.2478878378519|0.0226|-1|1|0.02255|14.52|-0.19305|8|0.10864317549444|40|35.61|0.01552|0.07494|0.018915179045113|0.075739179516486|83.102732309454|279.26054607399|374.22680488389|0.63|0.389|0.20016|54|24|0.0017739137214137|0.06364196985447|18.329999923706|2025-03-23|-0.2854|2020-03-15|0.37293|1998-04-05
2025-04-13 22:04:59|WEEKLY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-10.818691988481|22|0.61456402794941||0|0|0.08279|9.085|0.04386|96|0.043862763120305|96|45.08|0.01772|0.05915|-0.0056430165602554|0.031467228133496|93.550406804546|115.59983534584|107.78265684005|0.667|0.417|0.14091|12|7|0.00083717081850534|0.050958861209964|13.569999694824|2019-10-20|-0.24337|2020-03-22|0.24525|2020-11-15
2025-04-13 22:05:00|WEEKLY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-13072.523233938|2|1358.1928237928|-0.0592|-1|1|-0.05915|10170|-0.15153|16|-0.15153105861767|16|30|0.05757|0.10687|0.10973480134758|0.18247091735166|1492.3943491444|2528.7287722859|2683.3773087071|0.643|0.414|0.16363|70|31|0.002557900999524|0.059240942408377|23979|2022-01-16|-0.21552|2025-04-06|0.24739|2002-12-22
2025-04-13 22:05:02|WEEKLY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|-65.156454880536|2|4.5638182426493||0|0|-0.00341|52.98|-0.08681|10|-0.086814418586815|10|32.72|0.00404|0.09671|-0.011266896263237|0.0072389544813699|88.094107272145|102.23140028033|365.37930718784|0.444|0.278|0.18384|18|4|0.0031674915254237|0.064460084745763|70.480003356934|2025-02-16|-0.17697|2022-03-06|0.20292|2024-09-29
2025-04-13 22:05:03|WEEKLY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|-214.52337300764|2|11.45779049392||0|0|-0.01867|185.5|-0.07753|19|-0.077526825357848|19|39.33|0.32637|0.51035|0.79046252608669|1.6091536290923|4542.4971757634|4812.0849208668|7.5638957296395|0.528|0.25|0.20821|36|11|0.0019258997882851|0.098043987297107|28553.369140625|2000-08-27|-0.54165|2003-03-02|0.60828|2005-06-12
2025-04-13 22:05:04|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
2025-04-13 22:05:05|WEEKLY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|23.123104593218|10|0.97806886998977|-0.0049|1|1|-0.00491|24.34|-0.16587|34|-0.086236917299154|8|30.78|-0.02787|0.00928|0.0066506734028844|0.035918812546746|77.205266048028|105.74131427025|238.37037604336|0.63|0.37|0.16175|27|16|0.0017084047619048|0.050471857142857|30.049999237061|2022-08-28|-0.22505|2020-03-15|0.25434|2009-03-29
2025-04-13 22:05:09|WEEKLY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-3.3025902673817|30|0.55275770092959||0|0|0.52447|2.342|-0.30357|16|-0.30356759523988|16|26.73|-0.18427|-0.06534|-0.15738102358307|-0.044572260893916|0.10828612395243|23.999974280007|4.6699899030329|0.733|0.467|0.42424|30|14|0.0023768712394705|0.14793898916967|87.330001831055|2009-06-14|-0.42401|2010-09-19|1.80354|2014-03-02
2025-04-13 22:05:10|WEEKLY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-10.91144432739|101|1.174148129475||0|0|0.81133|7.326|-0.12129|49|-0.12129434175666|49|36.23|0.01657|0.07595|-0.0003636437432204|0.11247974296078|51.890081916334|226.0439613307|127.63067083182|0.731|0.385|0.21618|26|13|0.0014949712092131|0.070872015355086|64.73999786377|2021-01-10|-0.21639|2011-08-07|0.26769|2018-04-29
2025-04-13 22:05:11|WEEKLY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-5.6190498693822|56|0.45862049158276||0|0|0.23614|4.519|-0.1291|18|-0.12910154655597|18|32.13|-0.08718|0.03274|-0.054000077572912|-0.054000077572912|77.846317622261|77.846317622261|54.445782524803|0.5|0.5|0.22298|8|1|-0.00056166666666667|0.072412884615385|19.405000686646|2021-07-11|-0.24473|2020-03-15|0.21913|2020-03-29
2025-04-13 22:05:12|WEEKLY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-47.491784028059|92|4.6322615715682||0|0|0.64472|33.73|-0.20336|10|-0.20335568645898|10|23.86|-0.0043|0.06234|0.15902192993954|0.25164471432463|2659.6787811172|11766.389577827|11243.332733975|0.684|0.526|0.15124|57|17|0.0049852377670572|0.068262095106823|138.64999389648|2021-11-21|-0.25|1997-10-05|0.33333|1997-09-21
2025-04-13 22:05:13|WEEKLY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|45.901019168075|68|2.5380251023297|0.3345|1|1|0.33455|47.71|0.19879|96|0.41516010022745|90|29.12|-0.0191|0.00563|0.014433420393264|0.040848506357472|102.24195046649|117.53520773761|212.04444037543|0.588|0.353|0.15756|17|9|0.0019527046263345|0.047433558718861|53|2022-02-13|-0.25203|2020-03-15|0.1354|2020-06-07
2025-04-13 22:05:14|WEEKLY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|-5.0976022540159|1|0.2690341094675||1|0|0|4.309|0.22241|63|0.22241131877463|63|5.56|0.02603|0.05863|0.07029568338086|0.12584308076925|72065.453851674|3078878.2535949|2304.2780037035|0.538|0.359|0.06348|359|17|0.0032414571857787|0.066649559339008|60.90599822998|2000-06-25|-0.26807|2001-06-17|0.4081|2013-09-08
2025-04-13 22:05:16|WEEKLY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|-7.534914905936|44|0.4321745440693|0.1893|-1|1|0.18926|6.34|-0.09175|20|-0.091753718526946|20|42.08|0.23025|0.37902|0.53147111205987|0.65493660254048|3049.3172547795|2317.5520391457|1022.5806619077|0.472|0.361|0.21295|36|13|0.0029773299101412|0.069386931964056|41.950000762939|2017-11-05|-0.33615|2022-03-06|0.34091|2000-12-17
2025-04-13 22:05:17|WEEKLY|05457|8922|/equities/nordea-bank-finland|STOXX600|-12.510470254732|2|0.72165675412039||0|0|-0.00425|10.625|-0.08675|10|-0.086750117490865|10|37.39|-0.02116|0.04333|0.019039819363145|0.049345098351773|84.786032946775|150.96886501576|272.36605838658|0.632|0.421|0.18668|38|14|0.0016268424753868|0.058620428973277|13.319999694824|2025-03-16|-0.26749|2020-03-15|0.38122|2009-03-15
2025-04-13 22:05:18|WEEKLY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|1.0541879712095|23|0.19478354030276|-0.4888|1|1|-0.48881|1.37|-0.3|17|-0.30921052631579|8|22.38|-0.06618|0.04486|-0.057459801934447|-0.046553394866292|49.745770275371|66.240561828163|0.5373602750215|0.615|0.385|0.30676|13|6|0.0030554632587859|0.096982811501597|530|2021-10-24|-0.815|2024-03-24|4.49505|2024-03-10
2025-04-13 22:05:18|WEEKLY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-68.581654590093|2|4.9605519115008||0|0|0.01225|53.22|-0.21113|27|-0.21112739881893|27|30.09|0.00534|0.06744|0.082061380530075|0.13141768066817|684.12750617778|1413.2706569226|2062.7908059879|0.538|0.385|0.17574|78|28|0.0023073126064736|0.059974680579216|94.819999694824|2022-04-24|-0.24933|2008-10-12|0.21067|1992-01-19
2025-04-13 22:05:19|WEEKLY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|-627.63307813493|38|65.336026044977|0.5189|-1|1|0.51894|420.3|1.30042|121|1.3004213804327|121|41.28|0.08638|0.15204|0.15551263077836|0.24918108980398|1478.7219301148|2271.1381111743|38209.088971201|0.5|0.34|0.16162|50|18|0.0036872679676345|0.053290038077106|1033.1999511719|2024-06-30|-0.26667|1985-08-18|0.16918|2023-08-13
2025-04-13 22:05:22|WEEKLY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|-453.6849513956|22|22.952381908583||0|0|0.00798|397.6|0.18756|54|0.18755551938657|54|39.09|-0.01385|0.0572|0.094093111912947|0.16928460784828|243.05251938796|382.59758937084|1155.8139199628|0.438|0.313|0.16571|32|9|0.0026520676100629|0.054666965408805|545.79998779297|2022-01-09|-0.2108|2020-03-15|0.19679|2008-11-30
2025-04-13 22:05:23|WEEKLY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|41.294021541678|7|2.3840138991705|0.0045|1|2|-0.02357|41.42|-0.02961|38|-0.24275228517865|5|29.86|-0.00647|0.06155|0.0051042398491484|0.019164009977074|67.37836497891|92.154214314181|653.51844967882|0.458|0.271|0.17661|59|19|0.0020778563348416|0.06078367081448|60.596000671387|2006-02-05|-0.34648|2020-03-15|0.25404|2020-11-15
2025-04-13 22:05:25|WEEKLY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|-59.037350683291|1|3.2974500751758||1|0|0|47.94|-0.02896|12|-0.028964965284864|12|32.63|-0.0066|0.05611|0.042471340678619|0.10039988248236|136.82407876909|242.77704756761|369.05311371366|0.467|0.367|0.1676|30|10|0.002092482124617|0.052610234933606|58.5|2017-06-04|-0.17933|2017-07-23|0.29772|2022-02-20
2025-04-13 22:05:25|WEEKLY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|104.38022026289|49|3.9609335396638|0.3967|1|1|0.39673|115.3|-0.0288|24|-0.028795232296093|24|35.38|0.07945|0.13657|0.17198036780161|0.25765985816782|5713.6990819734|9288.6882734187|16955.882623379|0.569|0.4|0.1439|65|25|0.0029714608177172|0.050115770868825|117.75|2007-07-08|-0.24085|1987-10-25|0.22958|1998-10-18
2025-04-13 22:05:27|WEEKLY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|60.4222301905|9|4.1148981476373|0.1398|1|2|0.11894|64.44|-0.14139|7|-0.14139346594127|7|35.87|-0.00436|0.04599|0.011458542189224|0.085320287006357|71.795397262669|133.11811952148|243.26161947221|0.565|0.348|0.20146|23|11|0.0020822569027611|0.066607022809124|134.44999694824|2017-10-15|-0.2|2020-03-01|0.17174|2020-04-05
2025-04-13 22:05:28|WEEKLY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-349.03073361138|18|26.993579396341||0|0|0.2085|275.6|-0.1923|31|-0.1922987537063|31|44.4|0.04613|0.1153|0.15395404567048|0.24729717632015|151.3249071205|173.15647555897|109.36508178711|0.4|0.3|0.2055|10|3|0.0012330585683297|0.066775119305857|1400.5|2021-01-10|-0.19394|2023-09-03|0.15838|2022-02-27
2025-04-13 22:05:29|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
2025-04-13 22:05:30|WEEKLY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|-1217.121114248|6|102.22370068032|0.1974|-1|1|0.19742|932.2|-0.01651|27|-0.016511430990686|27|41.78|0.3152|0.47657|0.81867646185855|1.0344916096263|2112.1646578004|1977.6221008163|354.44867384298|0.5|0.389|0.27076|18|6|0.0041662879788639|0.079961545574637|1415|2025-02-02|-0.67093|2011-08-07|0.35822|2019-08-25
2025-04-13 22:05:31|WEEKLY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-25.692634666487|24|1.7008781712997||0|0|0.16796|20.41|0.20719|45|0.20718509129179|45|38.48|0.09372|0.15012|0.10042188754406|0.17977639923373|494.85315432951|913.76999781754|353.11417139358|0.537|0.333|0.18202|54|21|0.0017234602570205|0.063764621608758|52.889999389648|2000-09-10|-0.24499|2001-09-16|0.2682|2024-05-05
2025-04-13 22:05:32|WEEKLY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|-5.9147695760924|2|0.32992320792538|0.053|-1|1|0.05301|4.877|-0.11996|10|-0.11995900765074|10|41.24|0.07978|0.16434|0.082583045944454|0.11186584414381|298.83061956127|284.30720789421|53.126358310596|0.543|0.348|0.19251|46|19|0.00095167544783983|0.062403477344573|16.610000610352|1990-06-10|-0.55244|2017-10-08|0.25238|1998-10-18
2025-04-13 22:05:34|WEEKLY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|-82.956629283232|2|5.9655439082126|-0.0394|-1|1|-0.03935|66.56|0.02314|10|0.023137922853457|10|41.55|0.05453|0.09155|0.10924996107178|0.16797779500942|321.79279092304|307.4794899087|284.08022488967|0.8|0.45|0.19144|20|16|0.0020557091346154|0.060434182692308|81.080001831055|2025-03-23|-0.23253|2020-03-15|0.19762|2020-11-15
2025-04-13 22:05:35|WEEKLY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|15.022680702959|59|0.69005128954676|0.5217|1|2|0.3961|15.755|-0.23441|18|-0.027462602317307|50|33.46|-0.01331|0.03202|0.020300038134944|0.052197988415343|105.97957440233|124.25901157944|242.38461714525|0.769|0.462|0.1487|13|8|0.0024642393509128|0.047354847870183|16.85000038147|2025-04-06|-0.30632|2020-03-15|0.14165|2021-02-07
2025-04-13 22:05:35|WEEKLY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|-47.132589776177|1|3.2266967955097||1|0|0|35.915|-0.10496|8|-0.10496486302816|8|29.1|-0.10177|0.00288|-0.030898605728136|-0.030898605728136|78.248105756678|78.248105756678|106.26680435406|0.5|0.5|0.22525|10|1|0.0016925085910653|0.073551202749141|50.375038146973|2021-02-21|-0.15891|2022-10-30|0.21707|2022-07-03
2025-04-13 22:05:36|WEEKLY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|5.5898512034336|6|0.40304456267596|0.0675|1|2|0.02526|6.495|-0.13865|18|-0.13864628843693|18|47.52|0.0417|0.08449|0.057925395576943|0.050754778715821|136.87717177953|119.12740821079|25.88680687947|0.348|0.261|0.13465|23|7|-0.00068930783242259|0.047656621129326|35.990001678467|2007-01-28|-0.20174|2020-03-15|0.12257|2014-10-26
2025-04-13 22:05:37|WEEKLY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|-61.882720987676|7|6.1842403546566|0.2414|-1|1|0.24141|43.27|0.7654|133|0.76539766298739|133|38.75|-0.02523|0.03245|0.049523506183965|0.1185156294357|144.82759064446|219.66344676516|270.60663587951|0.667|0.375|0.20966|24|11|0.0021958012820513|0.068856260683761|72.76000213623|2025-01-26|-0.28947|2008-11-23|0.40419|2008-11-30
2025-04-13 22:05:39|WEEKLY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|50.557931251946|14|3.6464583430109||0|0|0.1336|54.56|0.52869|89|0.52869045712656|89|69.45|0.23217|0.27849|0.3403420583866|0.36955306918673|426.44591034684|348.54590138688|15.36901447135|0.455|0.364|0.16113|11|3|1.2483912483913E-5|0.051343384813385|417.5|2010-09-26|-0.89873|2010-10-03|0.12337|2020-03-22
2025-04-13 22:05:40|WEEKLY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|20.405293161712|19|2.4202706868835|0.0726|1|1|0.0726|20.98|-0.13853|33|0.12729662488146|23|37.89|0.06455|0.10222|0.076342052093167|0.17625616737745|143.82487675142|241.68855057271|54.770916003365|0.593|0.296|0.2719|27|17|0.0014606436119116|0.084881498559078|118.65000152588|2007-07-22|-0.48484|2008-10-12|0.31213|2008-11-30
2025-04-13 22:05:41|WEEKLY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-42.923612057139|65|3.1795372760858|0.3558|-1|1|0.35583|32.84|-0.0803|6|-0.080296831251333|6|32.5|0.08366|0.13963|0.16900510906672|0.26517777983093|2077.5846604603|2882.4314087368|751.4874373592|0.574|0.37|0.18675|54|21|0.0024189664650907|0.06519711379879|76.690002441406|1998-08-02|-0.24441|2008-10-12|0.35985|2002-03-10
2025-04-13 22:05:42|WEEKLY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|-55.343529269485|2|2.8645097564949||0|0|0.07917|46.64|0.14879|99|0.14878660355155|99|34.4|0.09476|0.16664|0.18903397911482|0.30050455305166|1701.6062044748|4487.2345333575|5979.4873205633|0.534|0.379|0.14047|58|19|0.0028786623246493|0.051486367735471|60.950000762939|2025-02-16|-0.34164|2002-12-08|0.22772|1999-01-31
2025-04-13 22:05:43|WEEKLY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|17.133943149971|49|0.67431710078512|0.1495|1|2|0.12644|18.53|0.02692|85|-0.10055862633554|25|38.21|0.03314|0.06458|0.089395462088528|0.20836258883778|190.46793483491|288.64782604311|709.28233587972|0.655|0.345|0.1366|29|18|0.0021627508650519|0.043757474048443|20.770000457764|2017-06-11|-0.22656|2008-10-12|0.17023|2008-10-19
2025-04-13 22:05:45|WEEKLY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-12.634439192429|2|0.80747976641346|0.1106|-1|1|0.11062|9.592|-0.15146|6|-0.15145556136564|6|33.02|-0.00665|0.03474|0.0049464944978791|0.016770007547986|70.026961480905|96.602388857914|193.97370423967|0.646|0.417|0.1726|48|24|0.0012619167717528|0.057241469104666|19.434999465942|2007-07-15|-0.22116|2008-10-12|0.25814|2020-11-15
2025-04-13 22:05:46|WEEKLY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|-33.414615159385|1|1.7923715926385||0|0|0|26.785|-0.05231|22|-0.052311464529607|22|35.02|-0.01229|0.02073|0.055252300711823|0.13105404275151|205.10369244225|550.62318091194|540.0201540607|0.483|0.3|0.13534|60|18|0.0013720752022846|0.04501494526416|37.950000762939|2000-10-15|-0.30848|2020-03-15|0.23038|2020-03-29
2025-04-13 22:05:48|WEEKLY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|487.68696862511|8|33.293909412468||0|0|-0.00182|547.5|0.01046|35|0.01046337224318|35|20.86|0.02692|0.17162|0.22053057394454|0.28878642994908|2517.0663464851|7109.9429777947|9125|0.536|0.433|0.11833|97|21|0.0052140640394089|0.04955636453202|858|2021-08-08|-0.8038|2010-02-28|4|2009-04-26
2025-04-13 22:05:48|WEEKLY|05484|8790|/equities/ryanair-holdings|STOXX600|1434.7872123265|23|126.05620740465|0.0977|1|2|0.06349|1675|-0.01286|24|0.2510056315366|72|36.72|2.10561|2.51596|3.1950431893013|4.9454806097323|9931.9128623095|33672.19929532|364923.75410058|0.667|0.436|0.22768|39|19|0.064458321870702|0.076730584594223|1854|2024-04-14|-0.29273|2004-02-01|87.96982|2021-12-26
2025-04-13 22:05:49|WEEKLY|05485|19010|/equities/saab-ab|STOXX600|337.67494380847|8|22.718962317872|0.5614|1|2|0.35629|401.8|0.54853|29|0.54852921471569|29|25.94|0.00494|0.06184|0.088717536636305|0.16619450046965|298.91799196367|547.85332154774|2253.5052692779|0.581|0.419|0.15449|31|10|0.0048654007398274|0.053402946979038|414.07501220703|2025-03-23|-0.23027|2018-10-28|0.34349|2013-12-22
2025-04-13 22:05:51|WEEKLY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-233.92594565309|22|15.29198086711||0|0|0.18987|196.7|0.00747|50|0.0074688923309454|50|43.21|0.13139|0.24355|0.088137411492591|0.22197788693015|77.622662765221|120.22392171378|924.34206109628|0.571|0.357|0.19425|14|6|0.0048544728434505|0.072233738019169|385.60000610352|2021-11-21|-0.46843|2014-03-30|0.20079|2015-02-15
2025-04-13 22:05:52|WEEKLY|05487|7037|/equities/saipem|STOXX600|-2.2816225784981|7|0.19312419156113|0.2243|-1|1|0.22434|1.708|-0.0525|16|-0.052495690717328|16|30.17|0.01466|0.07832|0.0059864048968668|0.028716258384142|4.2653994848808|111.290413301|1.2505701683187|0.606|0.424|0.23994|66|28|0.0011960490736104|0.074409754631948|2404.9458007812|2012-09-23|-0.94734|2017-05-14|1.2148|2022-07-03
2025-04-13 22:05:53|WEEKLY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-584.05042264746|45|39.116808566405||0|0|0.16972|499|0.27196|58|0.27195767195767|58|43.5|0.2092|0.29353|0.65939291696762|0.98471536465834|598.19115012879|1287.2698500231|1202.4096385542|0.444|0.333|0.20046|18|5|0.0041584159613059|0.069520266021765|785.5|2022-05-01|-0.37284|2022-10-02|0.2037|2011-12-04
2025-04-13 22:05:55|WEEKLY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|8.0092001575301|29|0.31355587255171|0.0066|1|1|0.00665|8.478|-0.11995|21|-0.051702377842044|23|42.7|0.13442|0.22698|0.28233393132169|0.46172069968992|2247.920882991|4419.6913519291|1335.8774605362|0.558|0.372|0.16583|43|18|0.0024750053648069|0.054818229613734|9.0916624069214|2023-01-01|-0.32433|1992-08-30|0.50002|1992-10-04
2025-04-13 22:05:56|WEEKLY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|-229.79306077903|2|15.581019242425||0|0|0.01483|182.7|-0.20065|10|-0.20064656487827|10|35.91|0.0401|0.10865|0.090584888987407|0.15019229646722|435.60135601027|1027.2219118752|3291.891723774|0.519|0.407|0.16455|54|18|0.0027844278350515|0.057472381443299|250.5|2022-01-09|-0.26369|1987-11-01|0.20943|2009-02-08
2025-04-13 22:05:58|WEEKLY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|5.4191018192044|13|0.54860249092389|0.1643|1|1|0.16429|5.588|-0.18535|24|0.073652273580858|35|38.39|-0.00965|0.05147|0.017164306478568|0.096079139907513|64.939438174901|171.89499920349|364.39517317025|0.488|0.244|0.21558|41|15|0.0034353215636822|0.064761664564943|9.7829999923706|2007-11-11|-0.26576|2010-05-09|0.3352|2020-11-15
2025-04-13 22:05:59|WEEKLY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|481.82691102977|6|43.344733899893|-0.0408|1|1|-0.04079|522|0.77151|96|0.77150981912904|96|53.74|0.18152|0.2402|0.21106959602837|0.42448292334476|693.03044953041|1517.9303482873|1228.2352941176|0.739|0.435|0.21258|23|12|0.003111361804996|0.068547244157937|596.40002441406|2025-03-30|-0.26051|2020-03-15|0.2811|2008-11-02
2025-04-13 22:06:00|WEEKLY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|-21.007547534977|1|1.4191823527134||1|0|0|15.98|0.19891|58|0.19890947268832|58|31.79|-0.00737|0.05487|0.098051522872672|0.18919009040608|365.37150610049|1344.5006208445|1699.9999556136|0.561|0.379|0.19799|66|24|0.002605676835081|0.064621906577693|30.930000305176|2007-07-29|-0.31505|2008-10-12|0.25867|2008-11-02
2025-04-13 22:06:01|WEEKLY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-145.1746966883|38|7.3248986417875|0.1331|-1|1|0.13315|125|-0.00407|24|-0.0040683134091647|24|32.67|-0.00966|0.05235|0.052428904784707|0.091654547600687|290.05464573251|467.49892730881|2403.8462420187|0.533|0.383|0.1642|60|22|0.0023447220831247|0.053348027040561|203.69999694824|2022-04-17|-0.21642|2008-10-12|0.36364|1992-11-22
2025-04-13 22:06:02|WEEKLY|05495|942434|/equities/scatec-solar-ol|STOXX600|68.73684642801|71|5.4849799008909||0|0|-0.07751|72|0.72862|147|0.67174320290005|39|43.55|0.14242|0.23398|0.31419070059911|0.45115349216684|625.05737789064|619.06393504211|378.94736842105|0.727|0.455|0.25556|11|5|0.0041053005464481|0.087662313296903|405.20001220703|2021-01-10|-0.20418|2020-03-15|0.21711|2022-03-13
2025-04-13 22:06:04|WEEKLY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|-353.94543668493|8|22.822188812382||0|0|0.04367|302.2|0.41324|77|0.41323788628927|77|34.33|0.00759|0.12097|0.043047177002162|0.0048812093756876|115.36139091398|92.618861238077|551.45988396777|0.375|0.208|0.20032|24|7|0.0034489771359807|0.06950202166065|492.70001220703|2021-08-08|-0.50397|2010-04-04|0.35958|2014-11-16
2025-04-13 22:06:05|WEEKLY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|-164.81406633817|2|10.429689542329||0|0|-0.00292|137.3|0.03741|77|0.037414578029188|77|43.39|0.1066|0.2485|0.41926306183556|0.58860119624038|4338.296493185|5647.1661607654|794.10061180769|0.457|0.326|0.19347|46|10|0.0026940260390586|0.06642268903355|179.14999389648|2025-03-16|-0.33547|2008-10-12|1.24843|1993-05-09
2025-04-13 22:06:06|WEEKLY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|-156.69870641243|2|7.5912357251233||0|0|-0.00776|136.4|0.38735|68|0.3873514707934|68|33.83|-0.00311|0.05796|0.057449477453201|0.13819930064232|162.74668879186|669.02711998794|3121.281406602|0.654|0.442|0.16652|52|21|0.0028057840909091|0.058542659090909|159.80000305176|2025-02-16|-0.1871|2011-08-07|0.23414|1998-10-18
2025-04-13 22:06:07|WEEKLY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-22.74809391622|61|1.6976980610828|0.3099|-1|1|0.30994|17.7|-0.12748|9|-0.12747678006516|9|33.58|0.03945|0.08284|0.11837365664402|0.23441848023643|161.21222474462|190.21862034494|80.454548922452|0.583|0.333|0.21275|12|6|0.0007154211663067|0.069104125269978|54.759998321533|2021-07-04|-0.20008|2020-03-15|0.16015|2021-01-10
2025-04-13 22:06:07|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
2025-04-13 22:06:09|WEEKLY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|-239.5993758614|2|14.724793479679||0|0|0.04587|197.6|-0.23572|14|-0.093560408326504|7|34.4|0.04141|0.09862|0.047317667988759|0.09064963562139|166.70759587295|317.16897689338|833.40368508458|0.534|0.379|0.16583|58|18|0.0020157364729459|0.056816182364729|262.5|2025-02-09|-0.22396|2001-09-02|0.3288|1992-11-29
2025-04-13 22:06:10|WEEKLY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|-223.22709413939|2|16.917365221755||0|0|0.01776|171.45|-0.17467|17|-0.17466506125941|17|32.19|-0.00619|0.05157|0.0092225165078449|0.047500918826498|80.012253142813|197.6896578959|996.80226362352|0.565|0.371|0.18214|62|27|0.0022192188282424|0.064196334501753|259|2021-03-21|-0.22626|1990-08-12|0.21788|1998-10-18
2025-04-13 22:06:12|WEEKLY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|4.3922093643855|7|0.18638715940382|-0.0026|1|1|-0.00258|4.637|-0.02582|80|-0.090477954194869|15|32.76|-0.05245|-0.02431|-0.055706307395949|-0.028712881700151|22.176738866212|63.822658494959|296.48337933638|0.676|0.378|0.11276|37|21|0.0012391215106732|0.038490402298851|5.6100001335144|2022-05-29|-0.22175|2020-03-15|0.12509|2016-07-03
2025-04-13 22:06:14|WEEKLY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|-258.08253125605|2|15.285390088627|-0.0694|-1|1|-0.06942|228|-0.12479|10|-0.12479477994083|10|33.27|0.01073|0.04541|0.013005264497349|0.070875413327074|91.66122062014|377.18980947622|1609.0331600029|0.7|0.433|0.13186|60|32|0.0018620280420631|0.042151667501252|436.79998779297|2021-12-19|-0.18088|2008-10-12|0.16213|2022-11-13
2025-04-13 22:06:15|WEEKLY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-7.1727802814498|32|0.77259342079209||0|0|0.68172|4.806|-0.13119|30|-0.13118520652427|30|25.4|-0.07255|-0.00259|0.037733599352073|-0.034286601797872|112.49755872472|89.358492166806|25.978379636197|0.5|0.3|0.2294|10|4|-0.002440701754386|0.080128947368421|30.14999961853|2021-03-28|-0.44757|2024-11-03|0.24825|2023-06-18
2025-04-13 22:06:16|WEEKLY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-11.955558291733|51|1.2091861538289|0.6673|-1|1|0.6673|7.667|0.5123|63|0.51230140947488|63|39.41|0.10232|0.17859|0.34655019154819|0.39798749433341|6875.4565848494|4547.5337233346|282.39410899725|0.432|0.341|0.21915|44|13|0.0020544674887892|0.075423934977578|27.35000038147|2024-03-31|-0.2669|2020-03-22|0.30375|2009-04-05
2025-04-13 22:06:17|WEEKLY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-10.15439577426|38|0.81079863020289|0.3544|-1|1|0.35441|7.392|-0.10129|17|-0.10129089751091|17|35.76|0.0027|0.05621|0.078654354336134|0.17202224950652|310.2801274376|656.23627951311|233.85005274097|0.565|0.326|0.21975|46|17|0.0017813020214031|0.069644744351962|20.010000228882|2022-04-24|-0.26983|2008-10-12|0.26119|2008-08-10
2025-04-13 22:06:19|WEEKLY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|-135.83896854806|1|5.8796559283738||1|0|0|117.8|0.33318|89|0.33318246081992|89|40.12|0.08096|0.15285|0.1370019653636|0.22078362464976|588.6293135088|1103.8145158644|275.87822235825|0.5|0.36|0.20626|50|16|0.0020316799601196|0.068968793619143|137.10000610352|2025-02-16|-0.40227|2008-11-23|0.37209|2009-02-01
2025-04-13 22:06:20|WEEKLY|05509|383|/equities/subsea|STOXX600|-183.32340170864|31|13.841135428759||0|0|0.22436|141.4|0.34738|61|0.3473761931995|61|26.17|-0.06004|0.03965|-0.021491657819794|0.044401453420751|12.346872091101|117.1336922843|250.39842542919|0.5|0.296|0.24582|54|20|0.0033057588357588|0.091307512127512|218.19999694824|2024-07-28|-0.44444|2002-09-29|0.55479|2008-11-30
2025-04-13 22:06:21|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
2025-04-13 22:06:23|WEEKLY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|-126.87711061906|3|7.5523697994523||0|0|0.05534|108.4|0.02046|17|0.02045652844845|17|43.37|0.13597|0.19028|0.22865012231259|0.37833295319842|3034.7020786617|4027.4377974658|1699.0595545683|0.63|0.391|0.16424|46|20|0.0022947220831247|0.05581525788683|136.89999389648|2025-03-02|-0.19057|2008-10-12|0.6|1992-11-29
2025-04-13 22:06:24|WEEKLY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|-246.6064891652|3|15.052164072319|0.0901|-1|1|0.09013|211|0.09232|61|0.0923221411351|61|55.54|0.16213|0.2369|0.13728344021791|0.17922125949551|394.13393511306|356.67919433947|627.22950008414|0.607|0.393|0.17672|28|14|0.0022774759152216|0.060485061014772|266.79998779297|2025-03-23|-0.31398|2008-10-12|0.29895|2009-03-15
2025-04-13 22:06:25|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
2025-04-13 22:06:26|WEEKLY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|-315.37198269162|2|18.99066038858||0|0|0.07564|254.2|0.16427|73|0.16426758489866|73|37.15|0.10773|0.18312|0.17876047835477|0.29653212930059|409.05715801235|546.74908420096|508.8070488521|0.731|0.462|0.22577|26|16|0.0028243640124095|0.069743619441572|354.39999389648|2024-11-03|-0.22116|2021-12-05|0.42636|2012-09-30
2025-04-13 22:06:27|WEEKLY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|120.36612879064|67|6.1351618205715||0|0|0.45085|129.3|0.05808|50|0.058083289060957|50|41.2|0.06826|0.14299|0.19278070791314|0.2834530743987|1132.6295767979|1780.3476023037|876.61019018141|0.543|0.4|0.1982|35|9|0.0025299668435013|0.063042440318303|182.08999633789|2000-03-05|-0.23323|1998-10-11|0.366|1998-10-18
2025-04-13 22:06:29|WEEKLY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.23814443941941|11|0.023876501988092|0.1243|1|1|0.12429|0.2985|-0.24614|15|0.037917250349784|20|33.68|-0.00158|0.08012|0.032395969678132|0.034319922468953|44.107244801115|45.444989823509|2.6988662819273|0.627|0.441|0.20193|59|25|-0.00035534802203305|0.072734276414622|12.10890007019|1987-05-03|-0.34557|2022-03-06|0.40223|1998-10-18
2025-04-13 22:06:30|WEEKLY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.8570717617667|5|0.20752853021633|-0.0805|1|1|-0.08053|3.996|-0.15672|34|-0.094518430812474|23|36.79|0.02782|0.06591|0.063066664889486|0.092535780044944|259.32132858918|262.78367994431|156.52174278473|0.558|0.349|0.16147|43|22|0.001083026481715|0.054955844892812|27.346000671387|2000-03-12|-0.23748|2020-03-15|0.20544|2020-11-15
2025-04-13 22:06:31|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
2025-04-13 22:06:32|WEEKLY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|136.9771585087|82|5.133169079481||0|0|0.15628|142.8|0.11879|19|0.11879264790811|19|44.04|0.07941|0.11274|0.099892877358188|0.19870049825542|287.44195722715|371.82189023003|366.81223203785|0.63|0.333|0.15523|27|14|0.0016642519685039|0.051976834645669|190.80000305176|2019-06-23|-0.19306|2008-11-02|0.17027|2008-12-21
2025-04-13 22:06:33|WEEKLY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|32.862064277999|78|1.3613802206898||0|0|0.34943|34.37|-0.10535|54|-0.10534673559644|54|36.91|-0.03586|0.01051|-0.042612454693286|-0.052313189812104|43.724909342342|53.176761477809|41.986316486221|0.515|0.333|0.14085|33|13|-2.0486486486486E-5|0.050530617760618|86.650001525879|2000-06-25|-0.19198|2008-10-12|0.14704|2001-01-14
2025-04-13 22:06:35|WEEKLY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|-18.210696564558|2|1.2043989057154||0|0|0.1086|13.79|0.03965|26|0.039650547584022|26|34.21|0.10062|0.14782|0.19149238806706|0.41322420245147|502.42962940436|1054.5665877223|843.99287414618|0.647|0.324|0.2283|34|18|0.0031201975945017|0.071763659793814|22.999799728394|2008-07-06|-0.34619|2020-03-15|0.23625|2020-11-08
2025-04-13 22:06:36|WEEKLY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|7.6695827702548|31|0.33242504418297||0|0|-0.00297|8.052|-0.141|49|-0.047888074504106|28|39.07|-0.04039|-0.00687|-0.021436553003896|0.032827194141762|65.915911518684|128.00876833987|465.7027284311|0.63|0.296|0.11342|27|14|0.0017590783410138|0.038824267281106|8.8339996337891|2025-04-06|-0.17542|2020-03-15|0.10743|2016-07-03
2025-04-13 22:06:37|WEEKLY|05523|1166527|/equities/thg-holdings|STOXX600|-41.670548320226|79|4.4801829259966||0|0|0.56894|28.26|0.86581|69|-0.25192307692308|28|40|0.0334|0.07433|0.30694334324218|-0.25192307692308|139.57751448|74.808|4.7736486873111|0.5|0.25|0.47491|4|2|-0.0074965966386555|0.14111600840336|837.79998779297|2021-01-17|-0.38823|2022-06-19|0.36897|2023-01-15
2025-04-13 22:06:38|WEEKLY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|140.96411035979|39|14.390033407583|-0.1238|1|1|-0.12381|147.2|-0.31868|3|0.042979942156511|28|43.85|0.25268|0.32651|0.35202402411236|0.71826894620628|1908.7945570271|21673.941126735|2261.1365863734|0.702|0.404|0.24176|47|25|0.0032549547403526|0.076371848499285|322.20001220703|2022-01-09|-0.39216|1986-08-10|0.36735|1987-04-26
2025-04-13 22:06:39|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
2025-04-13 22:06:41|WEEKLY|05526|19020|/equities/trelleborg|STOXX600|-374.92325251091|2|18.857748802465|0.2104|-1|1|0.21038|307.95|0.1161|24|0.11610202694103|24|26.03|-0.00476|0.04945|0.054226473534972|0.14293886188459|142.78555794748|234.19099636896|808.26778094546|0.516|0.29|0.15204|31|13|0.0034703589108911|0.053608044554455|433.5|2024-07-07|-0.21038|2025-04-13|0.17582|2011-10-30
2025-04-13 22:06:42|WEEKLY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|148.34854179943|3|6.8203949806329||0|0|-0.08167|151.8|-0.04504|28|-0.045039125547865|28|32.74|-0.00711|0.02096|0.022108717343969|0.083291487121006|84.854158407784|174.85258409761|393.26427215672|0.742|0.452|0.1327|31|19|0.0018021828908555|0.044576420845624|176.19999694824|2019-07-14|-0.1267|2020-03-15|0.13919|2008-11-02
2025-04-13 22:06:42|WEEKLY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|-179.42261094206|3|13.249202630099|0.1877|-1|1|0.18771|133.5|1.07932|64|1.0793193143996|64|35.63|0.0716|0.13722|0.16233694779563|0.25470981596979|769.3524864363|1565.4537603806|5680.8512943694|0.589|0.411|0.15679|56|20|0.0027795192789184|0.052241552328493|198.94999694824|2025-01-12|-0.20708|2017-05-28|0.31462|2008-04-27
2025-04-13 22:06:43|WEEKLY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-11.215352485959|137|1.0876174603516|0.7631|-1|1|0.76307|7.43|0.15504|44|0.15504472166554|44|35.77|0.01933|0.08312|0.075964962509971|0.062436629456716|500.09126112263|269.22924424816|13.721144264027|0.577|0.442|0.19241|52|20|0.00027554108216433|0.063444694388778|60.080001831055|2021-08-15|-0.48215|2012-08-12|0.41808|1989-02-12
2025-04-13 22:06:45|WEEKLY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|-57.679353256371|2|4.509784545947|-0.056|-1|1|-0.05597|46.32|-0.33759|15|0.32930462313367|20|33.27|0.06852|0.13089|0.11664944891483|0.14658992419309|447.4045282422|292.71874232289|67.430255487849|0.6|0.35|0.20292|60|30|0.0014546619929895|0.072473975963946|433.26690673828|2007-05-13|-0.4327|2011-12-04|0.33589|2009-03-22
2025-04-13 22:06:47|WEEKLY|05531|989550|/equities/unilever-ord|STOXX600|-58.338429477351|9|2.2103360087796||0|0|-0.01967|53.9|0.1205|42|0.12050309825986|42|31.65|-0.01461|0.03249|0.018090709336633|0.062951661438829|126.88522990956|406.19294870913|2245.8333076702|0.636|0.439|0.10644|66|25|0.0019431282784931|0.039224759179781|59.659999847412|2024-09-15|-0.1905|2008-10-12|0.16423|1986-03-23
2025-04-13 22:06:49|WEEKLY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-27.870304475353|38|1.6534348759802||0|0|0.24508|22.64|-0.12016|11|-0.12016143493344|11|29.46|-0.069|-0.00237|-0.075097133265802|-0.052676985875377|9.2731842708098|29.398958735563|286.58226729547|0.5|0.34|0.19936|50|18|0.001745701986755|0.063265052980133|37.139999389648|2022-12-11|-0.24839|2011-08-07|0.20856|2008-11-30
2025-04-13 22:06:51|WEEKLY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|-28.37510671981|2|1.9150355351232||0|0|0.01532|22.49|-0.15638|7|-0.1563756926338|7|26.68|-0.05022|-0.00252|-0.022559930259945|0.0044288364286921|53.632935130354|87.610728691916|327.36535874466|0.727|0.409|0.19802|22|14|0.0029270918367347|0.062202244897959|38.590000152588|2022-01-09|-0.16558|2020-03-15|0.23328|2020-02-09
2025-04-13 22:06:51|WEEKLY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-74.662538867109|62|3.9125132100161||0|0|0.0344|63.15|-0.23374|12|-0.23374337791337|12|34.95|0.01036|0.04711|-0.049391699107416|-0.05231378609845|36.013242349002|60.563219985404|185.73529860553|0.727|0.364|0.19767|22|14|0.0016433373493976|0.063171915662651|114.90000152588|2022-08-28|-0.23159|2020-03-15|0.16466|2011-03-20
2025-04-13 22:06:52|WEEKLY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-120.44297676857|42|10.807658770267||0|0|0.46588|86.1|-0.14528|30|-0.14528106186929|30|37.92|0.40792|0.57262|0.4092786840355|0.59722964137429|2211.0260673025|1297.7897609168|1594.4443880285|0.5|0.306|0.29412|36|15|0.0045296728307255|0.096049978662873|321|2021-01-10|-0.3774|2008-10-12|0.48437|2003-03-16
2025-04-13 22:06:54|WEEKLY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-25.931657131811|1|2.2520855976861||1|0|0|20.2|-0.06047|8|-0.060465080793514|8|37.73|0.00793|0.06328|-0.065642462458449|-0.036199629731884|44.249143092026|73.900345202835|123.85040726163|0.5|0.318|0.20436|22|9|0.001336265060241|0.068815831325301|54.979999542236|2018-01-28|-0.21176|2020-03-15|0.17555|2020-03-22
2025-04-13 22:06:55|WEEKLY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|-308.65636652626|2|22.752121666794||0|0|0.01387|241.7|-0.16434|10|-0.16433680087118|10|34.41|0.01526|0.08258|0.058258502866683|0.1288263650434|261.40982489087|927.44891990457|2041.3850830518|0.655|0.414|0.1854|58|28|0.0025211316975463|0.060796790185278|344.39999389648|2025-03-02|-0.25647|2008-10-12|0.25234|2009-03-15
2025-04-13 22:06:56|WEEKLY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|-44.229596940179|8|2.3098659010396|0.0577|-1|1|0.05771|36.9|0.19027|53|0.19027349638902|53|33.69|0.01862|0.07943|0.078296643350266|0.11230869607009|476.89753050526|640.89588186187|1186.4952659345|0.5|0.371|0.16156|62|20|0.0018834828244275|0.051868354007634|58.069999694824|2012-12-02|-0.18209|2015-08-23|0.22727|1999-07-11
2025-04-13 22:06:57|WEEKLY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|18.835858400951|9|1.1798563067927|-0.0669|1|1|-0.06691|20.08|0.12306|48|-0.069498626117868|14|40.52|0.01749|0.05355|0.028760709015911|0.071455569915827|134.45998787288|195.99478730787|673.82549648268|0.636|0.394|0.13548|33|18|0.0019474423791822|0.041948973977695|42.299999237061|2022-01-02|-0.25502|2008-10-12|0.26415|2008-10-19
2025-04-13 22:06:59|WEEKLY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|-19.015186039445|17|1.4092288705498|0.1308|-1|1|0.13079|14.82|0.45246|57|0.45245872543382|57|30.52|0.04915|0.09317|0.11187823749771|0.22942486468442|1687.8902909068|7032.1625487156|3153.1914324283|0.672|0.414|0.18961|58|26|0.0031144960806271|0.064038303471445|20.809999465942|2024-10-06|-0.30189|2008-10-12|0.31047|1998-05-17
2025-04-13 22:07:01|WEEKLY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|26.702925092695|10|3.4356491290804|-0.0756|1|1|-0.07562|28.36|0.00904|32|0.17361637867364|30|30.37|-0.01222|0.03362|0.06779040285584|0.15428948207444|200.89491101143|305.99431943021|364.5244196086|0.63|0.333|0.20618|27|14|0.0027187334137515|0.068795572979493|37.180000305176|2025-03-09|-0.23704|2020-03-15|0.22941|2009-08-23
2025-04-13 22:07:02|WEEKLY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|-163.24997615125|7|7.6666587170827||0|0|0.02439|144|0.19273|68|0.19272732204861|68|40.29|0.01099|0.07499|0.09242537732787|0.20571348468411|383.04461226042|956.75370812711|11803.278411726|0.519|0.308|0.15784|52|19|0.0029331889576392|0.050051727748691|181.30000305176|2025-02-16|-0.27314|2000-03-12|0.26904|2001-04-01
2025-04-13 22:07:03|WEEKLY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-342.05384016046|17|20.229102470039|-0.028|-1|1|-0.02804|308|-0.11112|11|-0.11112489548995|11|30.06|-0.01756|0.03472|0.069405851866887|0.13458105320339|179.15465066022|267.16169070273|621.46890933298|0.528|0.333|0.18157|36|14|0.0027751639344262|0.06471602003643|505.79998779297|2022-06-05|-0.22903|2008-10-19|0.31857|2008-12-14
2025-04-13 22:07:04|WEEKLY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|-458.53174649269|4|29.827247813644||0|0|0.08276|370.2|0.95732|138|0.95732304595922|138|40|0.13099|0.17078|0.13939117470605|0.33254516618895|185.45116622545|270.62316550253|913.17218511764|0.583|0.333|0.1814|12|6|0.0052771635610766|0.054867204968944|492.79998779297|2025-02-23|-0.12906|2018-10-14|0.14381|2016-02-21
2025-04-13 22:07:04|WEEKLY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-115.40295261945|3|8.2309832400946|0.2238|-1|1|0.22383|84.68|-0.01606|10|-0.016056558127109|10|35.39|0.10848|0.20826|0.2086472575788|0.28350810310153|340.48905780142|389.14306155158|2117.0000076294|0.469|0.347|0.17122|49|13|0.0034985311059908|0.061876998847926|334.79998779297|2015-04-26|-0.85825|2016-03-20|0.22764|2009-02-08
2025-04-13 22:07:06|WEEKLY|05546|1052403|/equities/sea-limited|EAFAGROWTH|-151.11403369909|2|13.644677797972|-0.1048|-1|1|-0.10485|117.81|1.16894|57|1.1689352987872|57|32.42|0.32238|0.45134|0.48389088931505|0.83548684329022|414.56997754847|1016.9142173507|724.53872017378|0.75|0.5|0.35675|12|6|0.0087080769230769|0.12170528205128|372.69989013672|2021-10-24|-0.32871|2023-08-20|0.45091|2019-03-03
2025-04-13 22:07:07|WEEKLY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|-157.27953917684|3|10.351513567574||0|0|0.10506|129.9|-0.16123|9|-0.16122512951894|9|37.14|0.00899|0.06774|0.035866064548908|0.13829204008941|118.94356320121|705.49444025199|9992.3075893222|0.6|0.38|0.20098|50|21|0.0035919634211942|0.064594534696073|178.39999389648|2024-05-26|-0.20561|2008-10-12|0.27632|2008-11-02
2025-04-13 22:07:08|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
2025-04-13 22:07:09|WEEKLY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|66.01325519412|7|6.2419364421344|-0.1031|1|1|-0.1031|70.9|-0.03469|25|-0.065788696136322|14|26.77|-0.1158|-0.04555|-0.08992110767404|0.044382798619892|11.195473334135|134.92374310262|2287.096893775|0.581|0.323|0.21523|31|14|0.0048449880382775|0.069670968899522|106.65000152588|2022-01-02|-0.2097|2020-12-20|0.25117|2022-11-13
2025-04-13 22:07:11|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
2025-04-13 22:07:12|WEEKLY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|-37.962749651042|5|2.0725836041224|-0.0152|-1|1|-0.0152|33.4|0.04666|27|0.046664738498376|27|46.06|0.19315|0.2538|0.45946293024555|0.58354850663562|780.47171264104|759.45609004416|1128.3784153864|0.5|0.389|0.16251|18|6|0.0035684153661465|0.051877322929172|39.5|2025-01-26|-0.1358|2021-05-30|0.16409|2022-12-04
2025-04-13 22:07:13|WEEKLY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|76.93296468655|69|4.2062921729052|0.3266|1|2|0.31332|86.6|-0.1199|11|0.20204949638883|44|35.16|0.00526|0.07014|0.065203246866563|0.17633428837022|107.991254771|714.27469834651|3396.0784350391|0.673|0.418|0.18015|55|22|0.0026771678321678|0.055772622377623|91.290000915527|2025-04-06|-0.37117|2008-10-12|0.29666|2000-02-06
2025-04-13 22:07:14|WEEKLY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-85.357978245128|4|6.1928938092317|0.0357|-1|1|0.03567|71.38|-0.17194|6|-0.17194320227685|6|28.66|0.07647|0.12987|0.083441217847552|0.1488931756579|172.84786168649|283.16342490083|237.14284501259|0.54|0.34|0.2002|50|22|0.0021358147632312|0.067219951253482|407.75|2021-08-08|-0.41445|2016-03-20|0.42489|2001-09-30
2025-04-13 22:07:15|WEEKLY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-12649.211284028|2|1264.4187463405|-0.0535|-1|1|-0.05352|10040|-0.2005|17|-0.2005033557047|17|23.98|0.02752|0.0795|0.080684435670585|0.15488434267925|688.22035625762|1967.6433591581|2642.1052631579|0.558|0.349|0.13871|86|25|0.0025751914687349|0.05285206980126|22267|2022-01-16|-0.22298|2023-04-02|0.28664|2002-12-22
2025-04-13 22:07:16|WEEKLY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-194.22734171169|37|11.842448254483||0|0|0.03756|164|-0.09704|48|-0.09703667411253|48|26.58|-0.08033|-0.0055|-0.083632964822993|-0.068050044292318|62.904581331376|73.655310443746|205|0.417|0.333|0.17971|12|3|0.0028730985915493|0.059581633802817|210.19999694824|2024-05-26|-0.13909|2020-03-15|0.15055|2022-03-13
2025-04-13 22:07:18|WEEKLY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-11.785479435714|58|6.781061563906|-0|-1|1|-5.0E-5|10.1205|0.01401|38|0.014006462121859|38|33.21|-0.03605|16.83201|-0.0141040655538|0.083058819124422|89.033138093726|126.13707986016|142.96712498423|0.357|0.214|0.1549|14|5|0.0022949233716475|0.079064444444444|9492|2024-03-10|-0.52278|2015-05-03|0.32016|2021-11-21
2025-04-13 22:07:19|WEEKLY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|-4.5096659450549|28|0.20889977779443|0.1772|-1|1|0.17719|4.04|-0.11212|6|-0.11211579364799|6|28.5|-0.08018|-0.04234|-0.074501099016379|-0.074501099016379|85.51261068|85.51261068|66.229508606794|0.333|0.333|0.12061|6|2|-0.0016876767676768|0.043937777777778|8.3999996185303|2022-08-21|-0.12981|2022-08-28|0.08141|2022-02-27
2025-04-13 22:07:20|WEEKLY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-25.411248195839|23|2.6354160271326|0.1053|-1|1|0.10529|18.95|-0.05099|16|-0.050986259636919|16|33.86|0.43674|0.65554|0.97858585036049|1.1848267988264|942.06091337241|1271.0971117095|306.63432506978|0.5|0.429|0.36459|14|4|0.006069435483871|0.11693635080645|204.80000305176|2021-09-12|-0.44972|2022-07-17|0.52443|2022-11-06
2025-04-13 22:07:20|WEEKLY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|11.571159015531|48|0.30187442468203|0.1169|1|2|-0.024|12.2|0.44812|144|0.20735604169448|60|47.4|-0.00598|0.04649|0.12818124297137|-0.031789941050135|127.46900811026|88.02378816|68.926549623714|0.6|0.4|0.26554|5|3|-6.2640845070423E-5|0.080393169014084|30.35000038147|2021-02-07|-0.17686|2020-03-15|0.25|2024-05-19
2025-04-13 22:07:21|WEEKLY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-56.926233954725|38|4.4620783155154||0|0|0.38993|44.23|-0.17898|18|-0.17898251601653|18|33.68|0.01489|0.06222|0.069338274163233|0.12679981390897|236.03219410748|290.96512113965|79.693692868894|0.714|0.393|0.20385|28|13|0.00083584693877551|0.065481540816326|145.85000610352|2022-01-02|-0.19596|2008-10-12|0.32488|2008-11-02
2025-04-13 22:07:23|WEEKLY|05561|1076785|/equities/mercari|EAFAGROWTH|1963.5753997192|10|228.64714207583|0.0276|1|2|-0.02297|2254|-0.26411|7|-0.070364238410596|55|31.36|-0.02743|0.0639|0.06632425626255|0.059049903327103|88.674065346457|84.509753004959|49.538461538462|0.545|0.364|0.34026|11|5|0.00078895480225988|0.10302813559322|7390|2021-11-28|-0.2498|2018-12-23|0.35031|2020-03-29
2025-04-13 22:07:24|WEEKLY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|-296.19807529653|21|16.532689731004||0|0|0.08507|250.6|0.26622|53|0.26621858505759|53|37.02|0.05783|0.1133|0.084489385380955|0.186306535256|437.89087653676|1247.9388531544|12530.000305176|0.558|0.372|0.16105|43|13|0.0038099131513648|0.052472996277916|373.39999389648|2022-01-02|-0.2|1997-04-27|0.45|1994-05-29
2025-04-13 22:07:25|WEEKLY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|-5.2554503549021|21|0.30458703497468||0|0|-0.09343|4.68|-0.13473|9|-0.13472942027377|9|14.74|-0.03092|0.02497|-0.022532702647023|-0.023222123870846|39.512857607039|47.891639251863|35.589353339173|0.611|0.463|0.07715|54|9|0.0072261029411765|0.033644914215686|13.949999809265|2007-10-14|-0.87442|2008-03-16|7.18519|2008-03-30
2025-04-13 22:07:26|WEEKLY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-138.62500109255|13|12.878333138029||0|0|-0.00492|106.5|2.91931|38|2.919312383912|38|35.42|0.37112|0.63467|0.42778323750469|1.0706317773425|123.56706708563|810.35899112721|2257.9527975222|0.833|0.417|0.34259|12|9|0.017786933638444|0.11056336384439|200.52000427246|2025-01-05|-0.42745|2023-05-28|4.97434|2024-12-29
2025-04-13 22:07:27|WEEKLY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-9.5154214801068|25|0.79597380762876|0.4297|-1|1|0.42966|7.46|-0.07276|33|-0.14031562708043|7|32.88|-0.01869|0.04162|-0.054912890141246|-0.0082308167585346|38.554395690055|82.619678833981|97.771951851322|0.538|0.385|0.18544|26|7|0.00086339021615472|0.061336393629124|26.870000839233|2022-08-21|-0.23837|2008-10-12|0.16018|2008-12-21
2025-04-13 22:07:28|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
2025-04-13 22:07:29|WEEKLY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|-308.77604925268|2|22.658684610106||0|0|0.01062|242.2|-0.17089|9|-0.17089262022606|9|33.23|0.03164|0.09236|0.08011252242211|0.13195358310991|547.23399697709|783.79651553569|1939.1513321586|0.6|0.367|0.17991|60|28|0.0025536541353383|0.05774607518797|344.39999389648|2025-03-02|-0.25758|1990-11-25|0.25281|2009-03-15
2025-04-13 22:07:30|WEEKLY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-337.8077978094|6|22.115675628718||0|0|-0.02518|285|0.3185|76|0.3184994749041|76|31.81|-0.03902|0.04039|0.025524402211278|0.014435042633358|96.159226535914|100.77178251454|112.42603550296|0.5|0.375|0.22077|16|3|0.0013965175097276|0.072938249027237|434.60000610352|2021-08-08|-0.23508|2017-01-08|0.22513|2017-11-05
2025-04-13 22:07:31|WEEKLY|05569|943483|/equities/sitc|EAFAGROWTH|16.808283018669|25|2.2066656202618||0|0|-0.16373|19.02|-0.38851|11|0.10080638674659|21|38.58|0.01717|0.11554|0.13133712417755|0.28749621522521|112.65202821228|321.95913715081|468.47292428143|0.579|0.421|0.28002|19|10|0.0036796961690885|0.086731122853368|35.013706207275|2021-09-26|-0.25664|2011-09-25|0.25799|2015-04-19
2025-04-13 22:07:32|WEEKLY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|-1353.7854905025|4|360.56183067613||0|0|0.16231|262.7|-0.89331|2|-0.8933104505394|2|42.25|0.19636|0.30897|0.31103353975354|0.43875704387595|229.02227126732|491.53445522904|145.94445122613|0.611|0.472|0.19043|36|11|0.0023021194225722|0.05952249343832|3486|2021-09-05|-0.90113|2025-03-23|0.28966|2009-03-22
2025-04-13 22:07:34|WEEKLY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.6373386968122|18|0.41597842948425|-0.0134|1|1|-0.01341|8.09|-0.07612|30|-0.095011898276251|22|48.71|0.04598|0.06382|0.087626998802712|0.21174576606807|156.54945623105|239.37092000117|442.07650070324|0.588|0.353|0.12919|17|10|0.0021978343195266|0.040143053254438|9.8999996185303|2019-08-11|-0.24242|2020-03-22|0.14087|2020-04-12
2025-04-13 22:07:34|WEEKLY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|-6299.3579969091|14|243.75915503797||0|0|-0.02906|6020|-0.0579|15|0.075757575757576|32|29.12|-0.01217|0.02656|0.0048658072317675|0.041877229679099|97.039596810323|154.37838614537|122.10953346856|0.5|0.31|0.08979|42|10|0.00051856796116505|0.03067107605178|7170|2024-02-18|-0.1875|2002-11-17|0.19079|2016-07-24
2025-04-13 22:07:35|WEEKLY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|-16.368165707331|5|1.2243885118897||0|0|0.09684|12.87|0.24663|65|0.24663488732754|65|53.75|0.13721|0.25354|0.21892471366869|0.21892471366869|148.49981223|148.49981223|65.000001926615|0.5|0.5|0.23403|4|1|-0.00014803652968037|0.089664520547945|21.389999389648|2021-02-07|-0.19287|2021-11-21|0.19044|2021-11-07
2025-04-13 22:07:36|WEEKLY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|7.7406200201487|8|0.64993441065394|0.2367|1|2|0.04113|8.86|0.24294|29|0.24293605896848|29|29.21|0.47994|0.68568|1.0326008073184|1.6800696256538|3121.8157711666|9095.4447738473|9844.4436717915|0.607|0.393|0.23678|28|9|0.0081451272727273|0.074686533333333|21.739999771118|2020-08-23|-0.21147|2020-12-20|0.5|2009-03-29
2025-04-13 22:07:37|WEEKLY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|-125.69346151572|2|15.57198686673|0.0374|-1|1|0.03736|80.39|-0.24472|7|-0.24471947308954|7|31.7|0.50045|0.66543|0.69597822770608|1.2243176324216|148.08638627766|460.13412835002|524.73890986308|0.8|0.5|0.39929|10|7|0.01105858490566|0.14593540880503|199.54489135742|2021-02-14|-0.34499|2023-01-01|0.58081|2022-03-20
2025-04-13 22:07:39|WEEKLY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|-420.12159009802|2|34.467473733509||0|0|-0.14025|349.44|0.86536|88|0.86536005830457|88|39.21|0.00677|0.08935|0.24809310880814|0.41430762691127|251.35707120399|362.75594286304|1172.6174878784|0.5|0.357|0.2902|14|4|0.0066584909090909|0.090830127272727|421|2025-02-23|-0.19736|2016-02-14|0.41678|2015-02-15
2025-04-13 22:07:39|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
2025-04-13 22:07:40|WEEKLY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-4449.7672090149|2|588.2557363383||0|0|0.0041|2913|-0.05501|14|-0.055009833732132|14|39.11|0.19735|0.29879|0.30263542307112|0.50639003529828|3576.018982663|6921.7276512527|1748.4993357023|0.583|0.361|0.28889|36|14|0.0048731369765791|0.091842810503904|9510|2021-01-03|-0.26667|1998-10-04|0.44084|1999-03-07
2025-04-13 22:07:41|WEEKLY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|-526.2505499379|18|22.050181278127||0|0|0.09388|466.2|-0.10986|11|-0.1098615916955|11|37.34|0.02476|0.10567|0.06984939277885|0.14214343421333|253.98299820133|424.21720186661|748.31463549955|0.5|0.3|0.1425|50|18|0.0018501910828025|0.044013964968153|637.79998779297|2021-08-08|-0.49456|2013-03-10|0.44444|1992-11-22
2025-04-13 22:07:42|WEEKLY|05580|100089|/equities/wynn-macau|EAFAGROWTH|-6.2585969799459|15|0.46286561865608||0|0|0.06579|4.97|-0.15556|14|-0.15555555387359|14|39.75|0.07853|0.15935|0.2270178303658|0.2379434787866|441.23630782278|250.354211559|46.103895299651|0.55|0.35|0.25929|20|8|0.0011641779975278|0.09014347342398|38.799999237061|2014-03-09|-0.3545|2021-09-19|0.55963|2022-12-04
2025-04-13 22:07:44|WEEKLY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|-2.6717604337505|12|0.17225348745358|0.1079|-1|1|0.10788|2.15|-0.12065|17|-0.12064607922047|17|34|0.09582|0.16449|0.25677630670765|0.46601504467001|293.62373985425|320.15199372094|69.131838195808|0.583|0.292|0.22891|24|12|0.0010904474002418|0.081135864570737|27.610000610352|2013-10-27|-0.27435|2021-09-19|0.24684|2022-12-04
2025-04-13 22:07:45|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
2025-04-13 22:07:46|WEEKLY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-135.94325826481|2|7.3810863425832||0|0|-0.01632|118.35|-0.10854|10|-0.10853614065706|10|45.12|0.06919|0.12295|0.17557998731831|0.3037497314425|1028.7323408056|1267.2225751876|1022.0207189453|0.647|0.382|0.17086|34|14|0.0023832117263844|0.057104214983713|145.5|2025-03-16|-0.25768|2008-10-12|0.44601|2009-03-22
2025-04-13 22:07:47|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
2025-04-13 22:07:48|WEEKLY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|-27.773760823423|2|1.5212535950921||0|0|0.01611|23.21|-0.03582|52|-0.035818500229432|52|23|-0.16548|-0.08739|-0.12664995894536|-0.089433459565341|66.011088642492|82.6254051|98.997651467646|0.375|0.25|0.20286|8|2|0.00083664864864865|0.060293459459459|29.489999771118|2024-05-12|-0.24084|2024-07-28|0.1206|2022-03-13
2025-04-13 22:07:50|WEEKLY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|0.77753098116982|11|0.022489672546029||0|0|0.0409|0.85|-0.13386|3|-0.027390563954683|2|5.06|-17.14207|0.02628|-0.0017819926648675|0.017810222249879|0.045577534122232|0.15897309597016|87.161610550266|0.541|0.384|0.0534|146|4|5.3390444192256|0.03068785046729|2.7363998889923|2013-05-05|-0.99974|2021-07-25|3999.00016|2021-08-01
2025-04-13 22:07:51|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
2025-04-13 22:07:52|WEEKLY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|-18.609333016035|10|1.7006109481246||0|0|0.20024|13.46|0.64487|59|0.64487185599062|59|38.57|0.03159|0.10405|0.14020926487904|0.24217718347265|1043.280683938|1994.1928000957|1818.9189006326|0.638|0.379|0.24851|58|26|0.0029180498664292|0.080749479073909|72.309997558594|2015-08-02|-0.36302|2017-08-06|0.5|1984-09-09
2025-04-13 22:07:53|WEEKLY|05589|1036819|/equities/nippon-building|EAFAVALUE|117348.80825974|1|4698.821769871||0|0|0|132900|-0.04746|21|-0.047457752747123|21|49.16|0.00776|0.10531|-0.019103172424281|0.0061984662976188|35.327616567477|47.814730806917|45.358361774744|0.48|0.36|0.13446|25|7|0.00065193653376729|0.044579788445891|1010000|2007-05-13|-0.79872|2019-09-08|0.31712|2020-03-29
2025-04-13 22:07:54|WEEKLY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-114513.35446624|14|4214.8169924318||0|0|-0.04924|110800|-0.05395|19|-0.053948195730351|19|46.77|-0.01022|0.08684|-0.039533982888688|-0.028802682980823|29.436291776262|35.827409432886|40.735294117647|0.462|0.385|0.13021|26|8|0.00055701383238405|0.043758478437754|865000|2007-05-27|-0.79945|2019-10-27|0.308|2020-03-29
2025-04-13 22:07:56|WEEKLY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-250932.46745613|117|9440.777007438|0.1714|-1|1|0.17144|237300|-0.16012|8|-0.16011730205279|8|43.08|-0.03282|0.01698|0.053966563341112|0.15047289571279|114.49449639583|141.91344250646|180.29722830051|0.417|0.25|0.14221|12|5|0.0013962875197472|0.043284865718799|412000|2022-01-02|-0.19152|2020-03-22|0.21519|2020-03-29
2025-04-13 22:07:57|WEEKLY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-132200.45463862|17|4618.562069683|-0.0256|-1|1|-0.02556|124400|-0.10874|8|-0.10874357090375|8|44.64|-0.01464|0.05127|0.064993084205619|0.029382134862094|119.05826087329|95.779140721038|201.156162833|0.429|0.357|0.13682|14|4|0.0016949609984399|0.043206911076443|205000|2021-08-08|-0.26794|2020-03-22|0.41935|2020-03-29
2025-04-13 22:07:57|WEEKLY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|224840.0127398|11|7764.2935468641|-0.0242|1|1|-0.02415|238400|-0.02863|26|-0.11906528189911|13|51.74|0.12842|0.16344|0.19734685898385|0.25437896158777|569.67520445638|501.80347894068|211.91111111111|0.579|0.421|0.17766|19|11|0.0021015508559919|0.050087109768379|354000|2022-01-09|-0.5411|2008-10-19|0.52697|2008-12-07
2025-04-13 22:07:59|WEEKLY|05594|1056319|/equities/japan-retail|EAFAVALUE|86646.76990275|3|3030.969029175||0|0|-0.01454|94900|-0.08814|16|-0.11144578313253|13|44.48|0.03778|0.07021|0.11762339444772|0.11624256477875|379.9744282452|240.43416064043|86.272727272727|0.556|0.37|0.13431|27|10|0.00085456359102244|0.04898029925187|330000|2007-05-13|-0.47108|2015-12-20|0.29171|2020-03-29
2025-04-13 22:08:00|WEEKLY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|133549.57603406|11|5007.2713485676|-0.0448|1|1|-0.04482|142800|-0.03119|38|-0.031194705524726|38|37.38|-0.01047|0.01195|0.037597420716815|-0.01273638168321|114.01731495287|95.925723500652|91.903599768833|0.308|0.231|0.10715|13|4|0.00080699596774194|0.041927923387097|209300|2019-11-03|-0.39385|2020-03-22|0.65228|2020-03-29
2025-04-13 22:08:01|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
2025-04-13 22:08:02|WEEKLY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|-377.4077183761|2|19.919241493206||0|0|0.05009|311|0.25977|125|0.25977269032568|125|36.42|0.07194|0.12198|0.098733231891789|0.1762690176477|881.4504326211|1653.37521541|1382.2222222222|0.596|0.385|0.13626|52|17|0.0021276094986807|0.050640744063325|412.10000610352|2025-03-09|-0.2674|2008-10-12|0.17241|1998-10-18
2025-04-13 22:08:03|WEEKLY|05598|102050|/equities/hkt-trust|EAFAVALUE|9.6418441817615|70|0.2784468923374|0.1611|1|2|0.11588|10.4|0.02306|28|-0.055445584006524|19|33|-0.00613|0.01431|0.011206122985497|0.10602386009134|100.03912636159|150.36131053592|235.29410495509|0.684|0.263|0.12248|19|12|0.0015657183908046|0.03859974137931|13|2019-08-11|-0.17407|2013-06-09|0.14143|2014-06-29
2025-04-13 22:08:04|WEEKLY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|-6.242704487916|6|0.30578208930245||0|0|-0.06839|5.78|-0.23047|33|-0.13320817882548|6|42.29|0.04271|0.10181|0.30032868938869|0.61983546979319|219.97310006175|327.58862358384|581.54745987601|0.357|0.214|0.16787|14|4|0.0037192127303183|0.052334204355109|9.9399995803833|2021-01-10|-0.16881|2021-02-14|0.32897|2015-05-03
2025-04-13 22:08:05|WEEKLY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-3.4188834419288|10|0.28129446474837||0|0|0.37483|2.5|-0.06906|28|-0.069059741454345|28|30.9|-0.03706|0.06433|-0.0022610551580247|-0.0022610551580247|86.009874082068|86.009874082068|48.638133559123|0.45|0.45|0.12612|20|4|-0.00015465709728868|0.048889696969697|16.212461471558|2020-01-05|-0.32756|2017-12-17|0.33364|2018-12-09
2025-04-13 22:08:07|WEEKLY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|-375.67331201738|2|19.591100954036||0|0|0.05298|311|0.30025|52|0.30024670160575|52|33.22|0.05108|0.09364|0.098916829411244|0.1514784199673|1288.4941279379|1323.4008140982|1777.1428571429|0.6|0.367|0.13464|60|23|0.0021764393179539|0.051006489468405|412.60000610352|2025-03-09|-0.26733|2008-10-12|0.22764|1992-11-29
2025-04-13 22:08:08|WEEKLY|05602|8556|/equities/sino-land|EAFAVALUE|-8.4644313812361|17|0.34810258930575|0.0053|-1|1|0.00531|7.5|-0.17143|31|-0.17142861035405|31|31.19|-0.07919|-0.03946|-0.062733511157658|-0.087111656582024|39.800185411535|47.392374947153|57.383321921346|0.5|0.308|0.1752|26|12|1.2599758162031E-5|0.05576015719468|17.180000305176|2010-11-07|-0.13558|2020-03-15|0.14956|2010-11-07
2025-04-13 22:08:09|WEEKLY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|7.0297567770272|29|0.94415054886314|0.1466|1|1|0.14665|9.07|-0.22335|54|-0.22335092766474|54|35.11|0.04839|0.10037|0.075127885619647|0.1339736827505|136.37829652073|174.83786200051|64.417611817975|0.632|0.421|0.22643|19|9|0.00062388489208633|0.073711007194245|17.572694778442|2021-10-24|-0.20366|2022-11-27|0.23787|2024-09-29
2025-04-13 22:08:10|WEEKLY|05604|1056320|/equities/orix-jreit|EAFAVALUE|164206.73002908|21|5432.9809912751|0.0821|1|1|0.08209|180600|0.04954|97|-0.059734612067242|25|43.33|0.0324|0.07987|0.081754905338358|0.069349189745723|280.65819576422|171.49891898928|179.16666666667|0.593|0.37|0.13536|27|11|0.0013048571428571|0.046784168067227|250000|2007-05-13|-0.36215|2020-03-22|0.29953|2020-03-29
2025-04-13 22:08:11|WEEKLY|05605|1056325|/equities/united-urban|EAFAVALUE|138895.57128436|11|5141.399295288|-0.0039|1|2|-0.01862|147600|-0.05175|59|-0.081567116249197|29|37.93|0.01706|0.04547|0.032103588891049|0.069154478177723|137.04402083738|184.32477720727|182.97491126209|0.517|0.379|0.13471|29|12|0.0013026486486486|0.046835945945946|223700|2019-11-10|-0.37022|2020-03-22|0.35904|2020-03-29
2025-04-13 22:08:13|WEEKLY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|14.612979688543|29|1.0387361164625|0.0243|1|2|-0.00634|15.68|0.15705|66|0.022665462211872|28|44.13|-0.0392|0.02187|-0.059030206455712|-0.062179589439074|66.536912543751|81.987408646853|90.53118118623|0.4|0.2|0.15911|15|3|0.00040575362318841|0.052932695652174|34.650001525879|2019-04-07|-0.11961|2020-05-24|0.1561|2024-08-11
2025-04-13 22:08:14|WEEKLY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|60.685209973191|91|4.0401688580805||0|0|0.10251|61.85|-0.07095|19|0.19045181322373|30|43.41|0.01902|0.06151|0.07202019808772|0.044966056692047|178.47910845322|119.29118983838|91.291510662909|0.588|0.294|0.1587|17|8|0.00052257246376812|0.050276473429952|119.93000030518|2011-01-09|-0.22859|2020-03-22|0.16265|2010-11-07
2025-04-13 22:08:14|WEEKLY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|-6.6499363042699|30|0.3410445850136||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|0.0018846784565916|0.047243697749196|7.5999999046326|2021-01-10|-0.13315|2020-03-01|0.13093|2021-01-10
2025-04-13 22:08:15|WEEKLY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|-5.614985205481|1|0.12394591688353||1|0|0|5.1|0.0828|67|0.082802518753065|67|58.4|0.03563|0.05744|0.035774490356041|0.076461817435765|111.57163682462|117.52072088128|96.958168872869|0.5|0.3|0.08803|10|4|0.00011847602739726|0.02559448630137|8.3199996948242|2019-02-24|-0.07861|2022-12-18|0.14653|2022-11-13
2025-04-13 22:08:16|WEEKLY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-6.7408907813187|15|0.61946353655243||0|0|0.15|4.76|-0.27273|14|-0.27272726709755|14|39.21|0.1018|0.1681|0.24506193038744|0.28956516199109|631.31895037292|409.59469446697|25.632742633854|0.542|0.375|0.32923|24|12|0.0015343141361257|0.11176745549738|40.25|2014-03-09|-0.2848|2022-03-13|0.36571|2022-12-04
2025-04-13 22:08:18|WEEKLY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.28004685439366|28|0.026032347357487||0|0|0.15243|0.344|-0.20373|7|-0.20373401724765|7|38.07|-0.04077|0.03879|-0.029473555266029|-0.068029434220226|39.919537832823|34.069784624033|23.227550579835|0.621|0.448|0.18283|29|11|4.456233421751E-6|0.066155649867374|2.5999999046326|2005-04-10|-0.40532|2022-03-06|0.28388|2021-11-28
2025-04-13 22:08:20|WEEKLY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|189.42628575685|11|13.736904798776|-0.0699|1|2|-0.13044|189.65|-0.14577|8|-0.14576661832273|8|36.69|0.02706|0.10518|0.17129981777577|0.30941655232995|753.68032769127|1982.5977999704|1739.9082617771|0.489|0.333|0.17393|45|14|0.0026242323901264|0.059365201685731|431.60000610352|2021-11-21|-0.27692|2023-06-25|0.22857|2019-02-03
2025-04-13 22:08:20|WEEKLY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|-103.5862450721|2|6.3848450716097|-0.0287|-1|1|-0.02874|91.98|0.36587|89|0.36587236346781|89|39.92|0.07239|0.15803|0.067745967609052|0.074635320185768|204.88922214111|181.16789613536|400.78431502916|0.542|0.417|0.26324|24|10|0.00432157455683|0.085140625651721|107.36000061035|2025-02-23|-0.48367|2020-03-15|0.78077|2008-11-30
2025-04-13 22:08:21|WEEKLY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|-400.82566067352|1|23.541887908426||1|0|0|331.2|0.53067|74|0.5306660223679|74|45.17|0.21137|0.24938|0.32398654864481|0.43527156536294|652.38682073716|523.55846168106|269.26830260734|0.667|0.417|0.21963|12|6|0.0042333948339483|0.06650905904059|409.39999389648|2025-02-23|-0.79694|2016-03-06|0.16845|2022-11-13
2025-04-13 22:08:23|WEEKLY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-10.819777497444|2|0.86059252712257||0|0|0.01915|8.196|-0.16081|7|-0.16081431658454|7|37.08|0.05517|0.14643|-0.019784931312381|-0.10559763249685|63.167184560726|38.857786390469|233.30486969777|0.462|0.308|0.24782|26|8|0.0030153575129534|0.08979067357513|13.687999725342|2007-11-04|-0.36884|2018-10-28|0.31799|2018-11-04
2025-04-13 22:08:24|WEEKLY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|-342.73287100873|2|21.144289318991||0|0|0.01404|280.8|0.48179|72|0.48178976230506|72|19.45|-0.24657|0.2211|0.1854611106326|0.24778960279105|66.081720914227|80.688306777828|206.86605011749|0.5|0.409|0.22987|22|4|0.0093311421911422|0.056941608391608|350.18533325195|2025-02-23|-0.74368|2017-12-17|2.95873|2018-06-03
2025-04-13 22:08:25|WEEKLY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|-334.62969327234|3|26.609896740193||0|0|0.16473|244.4|-0.03466|53|-0.034656760800106|53|44.92|0.10217|0.16226|0.22780355650271|0.35282761536953|269.62527617272|322.21890728696|306.45767259747|0.583|0.417|0.22283|12|5|0.0031223659889094|0.066900073937153|556.5|2022-01-09|-0.16649|2020-03-15|0.19754|2022-11-13
2025-04-13 22:08:26|WEEKLY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|-123.80945268594|22|7.0198175619791||0|0|0.15294|107.45|-5.0E-5|50|-5.4792534830983E-5|50|35.8|-0.00676|0.03559|0.11401212517943|0.16652882996536|386.88799155029|443.41264468617|767.49997820173|0.425|0.3|0.15542|40|13|0.0021955333792154|0.05588484514797|218.24369812012|2021-12-05|-0.26393|2008-10-12|0.28619|2008-10-19
2025-04-13 22:08:27|WEEKLY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|-120.96138185442|7|11.550460160377||0|0|0.21805|83.2|-0.26473|3|-0.2647322404212|3|36.31|0.11699|0.25424|0.30342910614768|0.44241555169889|750.7088725512|1102.3355716544|833.41679456519|0.405|0.286|0.26547|42|9|0.00360293272371|0.088324559111692|182.89999389648|2024-02-25|-0.49509|2013-02-24|0.45897|2000-02-13
2025-04-13 22:08:28|WEEKLY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-5.0048842618556|23|0.54546142252589||0|0|0.17835|3.635|-0.2225|22|-0.22249565168932|22|43.42|0.17259|0.39011|0.36678366200217|0.34190851112533|619.24489882119|232.63068017562|143.67589057586|0.667|0.417|0.33922|12|4|0.0044366482504604|0.11817806629834|62.030368804932|2021-11-28|-0.42095|2023-05-14|0.53216|2017-04-09
2025-04-13 22:08:29|WEEKLY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-148.56230265398|2|12.620768568578||0|0|0.05877|104.1|-0.13807|8|-0.13806919927739|8|46.17|0.40251|0.54603|0.42504012161904|0.55927508248232|521.66356811035|370.53926729812|2991.3792501023|0.5|0.333|0.29444|18|6|0.0061680769230769|0.0933315625|319.39999389648|2021-09-12|-0.25344|2024-09-29|0.30934|2024-04-28
2025-04-13 22:08:30|WEEKLY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|-395.96673223493|2|24.655577411644||0|0|0.08549|311.3|-0.18759|9|-0.18758951337355|9|32.15|0.04712|0.11705|0.062830097456165|0.14315079956394|172.05064914508|1039.8356408462|1300.8774919474|0.629|0.419|0.20313|62|29|0.0025464643931795|0.064957652958877|437|2025-02-23|-0.19994|1987-10-25|0.28037|1993-01-10
2025-04-13 22:08:31|WEEKLY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|285.94659960948|19|21.657954698685|0.1498|1|2|0.11552|292.6|-0.13599|18|1.5245098039216|65|35.55|0.12163|0.23313|0.25938864914676|0.41882967653983|1448.5628287527|1975.1497527134|1523.9583045658|0.511|0.319|0.21352|47|20|0.0036203433984606|0.070799455298993|376.5|2021-11-28|-0.79375|2014-02-09|0.2997|1998-10-18
2025-04-13 22:08:32|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
2025-04-13 22:08:33|WEEKLY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-90.777065684004|60|5.1006890699611|0.0888|-1|1|0.08877|79.35|-0.0914|12|-0.09140228340527|12|34.1|-0.02594|0.07896|0.0051931631584445|0.02945127952103|37.37559642838|69.062828111262|30.608702925186|0.479|0.333|0.18551|48|14|0.0017326061320755|0.062508178066038|185|2020-02-23|-0.93172|1992-08-23|0.3599|1993-03-14
2025-04-13 22:08:35|WEEKLY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|-109.19551183043|1|8.1068372768084||1|0|0|82.6|0.70591|71|0.70590668314187|71|38.9|0.05866|0.1302|0.1730662699691|0.23343951289403|185.78663919997|199.43390104873|209.11398077295|0.5|0.4|0.19788|10|3|0.0029260925449871|0.06438794344473|104.59999847412|2025-03-09|-0.25749|2020-03-15|0.2408|2020-05-03
2025-04-13 22:08:36|WEEKLY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|-328.05215476705|11|21.505647345644||0|0|0.07143|273|0.1228|53|0.12279737145068|53|34.7|-0.0034|0.0894|0.10834238547151|0.32280947585405|112.7845069896|186.18020866116|134.48275862069|0.5|0.3|0.25857|10|3|0.0021620448179272|0.079206974789916|861.5|2021-08-29|-0.18129|2022-01-30|0.26914|2022-11-06
2025-04-13 22:08:37|WEEKLY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|-578.33737736216|8|34.212455051709|0.1279|-1|1|0.12788|495.8|-0.10269|19|-0.10269259118159|19|43.22|0.21913|0.29153|0.3644529461267|0.62596729470076|424.98615513506|748.47318643203|1441.2789703512|0.778|0.5|0.20231|18|11|0.0043262165605095|0.067643414012739|797|2021-10-31|-0.17215|2020-03-01|0.15581|2015-03-01
2025-04-13 22:08:38|WEEKLY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-59.100632252581|45|4.0835439570373||0|0|0.30702|46.88|-0.24261|28|-0.2426108177674|28|52.6|0.17085|0.3008|0.4800760649184|0.68524111202866|1116.3418768779|1405.1471762241|568.9320676007|0.367|0.267|0.20888|30|5|0.0024142478421702|0.073460721331689|145.44999694824|2019-11-17|-0.23194|1998-12-13|0.36709|1998-11-08
2025-04-13 22:08:39|WEEKLY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-0.85778608183389|170|0.095122805140443||0|0|0.99438|0.708|-0.06912|25|-0.069122292365192|25|24.33|-0.15718|0.00217|-0.035137430730745|0.050522307367588|77.063828576701|108.86566731183|1.0694291497391|0.667|0.5|0.22751|6|1|-0.005225873015873|0.12622863492063|162.47201538086|2021-10-31|-0.75366|2023-12-03|1.35796|2024-01-21
2025-04-13 22:08:41|WEEKLY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-126.33192938332|17|7.1978169891246|-0.0303|-1|1|-0.0303|112.2|-0.14789|12|-0.14788733235182|12|44.7|0.02768|0.09079|-0.0079719806709036|0.011941717239339|82.001820263035|102.24009666985|52.614301030829|0.5|0.3|0.18535|20|7|0.00038968131868132|0.066435659340659|249|2007-11-11|-0.32435|2008-10-12|0.23328|2008-11-02
2025-04-13 22:08:42|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
2025-04-13 22:08:43|WEEKLY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-430.99259830965|36|20.93086712047|0.073|-1|1|0.07305|368|0.03006|101|0.31067961165049|68|28.81|-0.04118|0.03564|-0.030214128193662|0.0086220960312191|21.57835167758|83.733872063095|578.61636608331|0.5|0.324|0.16699|68|20|0.001966519558676|0.057452868605817|580.59997558594|2022-05-01|-0.31522|2001-03-25|0.36709|1992-11-22
2025-04-13 22:08:44|WEEKLY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-116.66480435134|2|6.8049347837809||0|0|0.04339|94.8|-0.15154|7|-0.15154113112303|7|30.43|-0.03316|0.03583|0.06843298883536|0.086835454785399|180.96264490393|154.37627103334|264.2877219812|0.55|0.35|0.21656|40|16|0.0019861412151067|0.065691403940887|183.10165405273|2021-11-21|-0.28009|2008-11-23|0.60653|2009-04-12
2025-04-13 22:08:44|WEEKLY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-172.57616886145|21|12.185305192543||0|0|-0.23182|158.7|-0.21612|49|-0.2161153939861|49|28.99|0.10614|0.18195|0.23492547855508|0.32602830248452|10727.302980828|18701.927836262|9412.8112654618|0.529|0.397|0.13349|68|19|0.0034199547965846|0.05312|228.39999389648|2024-09-15|-0.35063|2024-11-24|0.2714|2024-12-15
2025-04-13 22:08:47|WEEKLY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-8.3596219351152|8|0.79920734730892|0.0788|-1|1|0.07877|6.058|-0.06717|18|-0.06716584506118|18|31.55|-0.01008|0.04712|0.012611842380948|-0.00058932157559056|45.45859013108|47.140363071748|7.3685750810161|0.625|0.411|0.2413|56|27|0.00034988726042841|0.077687485907554|301.03399658203|1999-07-25|-0.39158|2018-12-16|0.43322|2020-05-31
2025-04-13 22:08:48|WEEKLY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|-200.99218704725|7|16.347396699668||0|0|0.23247|151.05|0.11766|65|0.11766402781266|65|23.39|-0.11237|0.08456|-0.08891292242524|-0.1095087714648|19.284541495743|22.962685904479|28.032959980136|0.444|0.278|0.47869|18|3|0.0011294145199063|0.07654393442623|5599.7998046875|2017-12-03|-0.81748|2018-08-19|0.28877|2021-02-14
2025-04-13 22:08:48|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
2025-04-13 22:08:49|WEEKLY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|-1266.080019988|2|74.776673329319|-0.0231|-1|1|-0.02313|1106|0.00065|31|0.00065427072965374|31|26.73|0.03779|0.09139|0.056554505543586|0.10092070684916|293.15964379717|764.66854590472|4253.8461538462|0.628|0.462|0.08362|78|23|0.0026675790987536|0.034214012464046|1279|2025-03-30|-0.80282|2012-03-18|0.33902|2008-10-19
2025-04-13 22:08:50|WEEKLY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|-52.675362711783|14|2.9784536777721||0|0|0.19233|44.22|0.26552|60|0.26552485835697|60|44.88|0.17848|0.25399|0.30424005988343|0.48567224782418|2209.8271432257|3607.3946256142|1889.7437112258|0.676|0.441|0.17656|34|12|0.0029440220922677|0.062960480831709|66.849998474121|2024-11-10|-0.33638|2016-01-31|0.31284|2019-02-17
2025-04-13 22:08:52|WEEKLY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|575.57678410416|11|74.326964768753|-0.0337|1|1|-0.03375|773|-0.18913|23|-0.18912983340574|23|48.55|0.76802|0.96252|1.3558589955016|1.8252803891758|1368.7527853318|995.14497728978|468.48484848485|0.636|0.455|0.29775|11|5|0.004784375|0.089606636029412|4020.9799804688|2018-09-16|-0.3314|2022-07-17|0.24127|2025-02-02
2025-04-13 22:08:53|WEEKLY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|-110.3377281528|6|6.4542419546598||0|0|0.02534|94.25|0.11213|66|0.11213341394139|66|34.33|-0.10427|0.02631|-0.021857068119634|-0.020025462601262|50.121817313625|56.275073332605|217.26601585834|0.533|0.4|0.16948|30|11|0.0019650628019324|0.059185468599034|121.59999847412|2024-10-13|-0.49886|2013-03-24|0.19708|2008-11-30
2025-04-13 22:08:54|WEEKLY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|-24.405767351843|2|1.6785891554281||0|0|0.02269|18.95|-0.17839|27|-0.17838986965131|27|41.95|0.05879|0.16426|0.13151937717336|0.22818150067861|113.4579384529|164.31571496252|823.91309373095|0.6|0.4|0.23111|20|9|0.0036663333333333|0.074092547619048|38.25|2021-09-26|-0.18739|2020-03-15|0.24014|2017-11-12
2025-04-13 22:08:55|WEEKLY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|162.58258184463|48|10.148558565429|0.2983|1|2|0.20703|168.2|-0.08962|12|-0.089623419432442|12|26.33|0.0526|0.14117|0.11000057593701|0.11000057593701|180.92372344311|180.92372344311|95.551893492386|0.467|0.467|0.16531|15|4|0.0018238009049774|0.054419954751131|540.5|2020-09-06|-0.67491|2020-11-15|0.17944|2023-02-12
2025-04-13 22:08:55|WEEKLY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-469.58976123076|5|41.496585042416||0|0|0.20254|339.4|0.01769|43|0.017694867719949|43|41.6|0.2342|0.40304|0.61774559674397|1.0472087345643|997.41105187653|923.56847279343|652.69229595478|0.7|0.4|0.31267|10|4|0.0073614285714286|0.10886595238095|1242|2021-12-05|-0.31599|2022-09-18|0.41469|2018-11-11
2025-04-13 22:08:57|WEEKLY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|72.868640482864|19|4.7974080382463|0.135|1|1|0.13498|85.6|0.08271|71|0.082714926603153|71|48.21|0.29742|0.46596|0.37942676610235|0.6825035013903|450.64150758312|1099.3669527045|32923.077543811|0.474|0.316|0.29431|19|8|0.0081552676659529|0.088732912205567|89|2025-04-06|-0.26786|2016-07-03|0.31684|2025-04-06
2025-04-13 22:08:58|WEEKLY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.6080643422975|71|0.17638066746075||0|0|0.29524|3.808|-0.10982|21|-0.10981734150826|21|26.59|0.00179|1.10557|0.025652362642449|-0.0012600336072875|115.61660860767|96.1644943257|168.62241404848|0.471|0.294|0.11898|17|5|0.0015556704980843|0.042494214559387|331|2021-11-21|-0.18041|2020-03-15|0.16268|2022-10-30
2025-04-13 22:08:58|WEEKLY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|-14.289002057579|23|1.4963339556146||0|0|0.29232|9.95|0.05121|85|0.051214984644239|85|11.68|-0.42231|0.05071|0.03157176053315|0.06334092650884|35.699109880077|121.56102484757|799.77493868258|0.588|0.406|0.05832|160|15|0.03776307244844|0.051404024325754|19.780000686646|2017-04-23|-0.98496|2005-01-09|68.52215|2005-01-16
2025-04-13 22:09:00|WEEKLY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-59.654918918716|2|3.2533061536507||0|0|0.06803|50|-0.10571|8|-0.10570603944086|8|29.29|-0.05135|0.16324|-0.087912815593079|-0.09932240946847|21.330590581352|21.753921901557|18.619893578853|0.5|0.429|0.21445|14|2|0.00056603406326034|0.05617895377129|529|2017-12-10|-0.90038|2017-12-17|0.14656|2018-02-18
2025-04-13 22:09:01|WEEKLY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|-26.228929410473|2|1.7004766100301||0|0|0.02302|21.22|-0.08931|24|-0.089308219456891|24|38.64|0.1432|0.21288|0.30934946394237|0.33511461305368|1158.7062685981|1158.5093220133|595.23138773521|0.464|0.429|0.19517|28|7|0.0029324561403509|0.071032493074792|29.374000549316|2015-05-17|-0.21238|2020-03-22|0.20698|2020-03-29
2025-04-13 22:09:03|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
2025-04-13 22:09:04|WEEKLY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|81.517818470935|11|4.9532265152084||0|0|-0.01072|87.7|-0.14387|43|-0.10817032636161|7|32.33|-0.06087|0.00806|-0.035206171633294|0.036508168952454|56.935737424139|110.36925615966|203.95348127498|0.667|0.4|0.19534|15|8|0.0023415353535354|0.059861434343434|140|2021-09-05|-0.21127|2020-03-15|0.18857|2020-02-16
2025-04-13 22:09:05|WEEKLY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|-168.64562980348|6|10.198544793704||0|0|0.01816|140.6|0.59188|68|0.59188406838153|68|33.66|0.03507|0.135|0.12011255545088|0.20701465050352|25.935345953672|43.279939775997|121.20690181338|0.5|0.32|0.19021|50|16|0.002340231042654|0.056995278436019|1690|2007-01-07|-0.95029|2017-03-12|0.34858|2006-11-26
2025-04-13 22:09:05|WEEKLY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-126.77659995343|23|6.4316146942917|0.0222|-1|1|0.02218|114.6|0.15925|50|0.15924825635128|50|65.63|0.06049|0.17627|0.099227636311542|0.17389259433562|139.76514689102|159.68962088939|171.04477384197|0.5|0.375|0.14739|8|4|0.0015987934186472|0.050906508226691|231.19999694824|2021-08-15|-0.14919|2020-03-15|0.24523|2020-11-29
2025-04-13 22:09:06|WEEKLY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|-39.665377496401|1|2.4151261245938||1|0|0|32.3|-0.20756|8|-0.20755641395606|8|31.83|-0.07651|0.03904|-0.073034749697773|-0.046577053054216|56.003882617341|70.473502060378|141.66666806093|0.5|0.417|0.18841|12|3|0.0021101308900524|0.071600157068063|132.89999389648|2021-10-31|-0.19176|2020-03-15|0.23484|2020-03-22
2025-04-13 22:09:08|WEEKLY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-50.723733497725|22|3.0479111913397||0|0|0.11147|43.84|0.0984|52|0.098397198660134|52|37.63|0.09301|0.1794|0.23414354047486|0.32212141140982|4332.3389882532|6689.1039065351|1992.7272364719|0.565|0.435|0.17886|46|19|0.0034012043378996|0.062676352739726|92|2018-09-02|-0.49733|2018-12-23|0.85578|2009-05-17
2025-04-13 22:09:10|WEEKLY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|-105.30109584087|14|8.0836988679371|0.1665|-1|1|0.1665|82.85|0.4858|60|0.48579968996605|60|40|0.24566|0.30966|0.4413398641545|0.46675390000598|483.91050256759|361.21350066254|195.72406069054|0.625|0.5|0.25586|8|4|0.0036683183183183|0.080475195195195|176.89999389648|2021-11-28|-0.33181|2020-03-15|0.18998|2020-04-12
2025-04-13 22:09:11|WEEKLY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-189.20582505324|22|16.18527450912||0|0|0.13749|145.85|-0.05531|48|-0.05530722847198|48|32.21|0.01369|0.16258|0.017618173677327|0.078511905761154|21.863451478215|84.045766750088|106.61549915926|0.429|0.357|0.29673|42|9|0.0028419868995633|0.093776717612809|421.89999389648|2007-06-10|-0.46759|2017-09-17|0.62857|2022-05-22
2025-04-13 22:09:11|WEEKLY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|-1519.3598326407|3|112.8579497922|0.0188|-1|1|0.01878|1254|-0.00234|67|-0.0023419203747073|67|13.04|0.0379|0.09686|0.080221821143813|0.1304426626342|8230.0268043886|22077.909943795|13750.00017254|0.604|0.403|0.09913|144|28|0.0043733138297872|0.064075861702128|1950|2020-02-23|-0.38404|2020-03-22|0.51445|2020-04-12
2025-04-13 22:09:12|WEEKLY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|-600.09726717265|2|36.032422390882||0|0|-0.02075|492|-0.13999|5|-0.13998593259392|5|33.84|0.04874|0.09424|0.10223853913692|0.17234407915545|819.3838912979|1692.7716986997|2206.2781023882|0.661|0.435|0.14375|62|25|0.0021957789423535|0.048147856121963|616.5|2024-04-14|-0.24121|1992-10-25|0.25834|2009-03-15
2025-04-13 22:09:14|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
2025-04-13 22:09:15|WEEKLY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|-72.565367736973|2|6.1604584580304||0|0|-0.01579|55.32|0.02228|8|0.022275304669957|8|32.09|0.03845|0.10751|0.15716262711891|0.25590559595826|843.88143836126|744.21304027092|415.93984136453|0.569|0.328|0.24716|58|25|0.0022570139634801|0.072220166487648|274.30999755859|2007-07-15|-0.25675|2016-05-01|0.39322|1992-11-22
2025-04-13 22:09:17|WEEKLY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|-53.651674031115|2|3.1772250330767||0|0|0.01993|44.26|-0.10129|31|-0.10129353537488|31|32.18|0.03835|0.08621|0.045605964636469|0.13020721656492|114.12706495117|369.42306397348|1580.7142526884|0.625|0.375|0.19977|40|20|0.0034121739130435|0.066352942546584|90.199996948242|2022-05-01|-0.29754|2022-10-02|0.59524|2008-10-19
2025-04-13 22:09:18|WEEKLY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|1250.2149097051|125|138.63677694166|2.9121|1|2|2.81645|1522|1.32626|84|1.3262641916966|84|37.47|0.05132|0.10316|0.1817569556353|0.23737654256403|344.17349078106|319.46992894613|2221.897810219|0.579|0.421|0.17044|19|8|0.0045787320574163|0.057289354066986|1693|2025-03-23|-0.19421|2011-09-11|0.20843|2024-07-14
2025-04-13 22:09:18|WEEKLY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-86.884345989437|2|6.1364479002061||0|0|0.044|67.35|-0.15059|7|-0.15059243678285|7|38.75|0.40084|0.5365|0.72531960885747|0.98467517058465|1241.9384440317|1393.2094165429|1657.8869812324|0.667|0.5|0.2728|12|5|0.0081122961373391|0.08863991416309|179.80000305176|2021-10-24|-0.24284|2022-05-01|0.31334|2022-11-13
2025-04-13 22:09:20|WEEKLY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-40.696616008948|146|4.424086612333||0|0|0.85158|26.85|-0.55045|16|-0.55044732445244|16|47.1|0.66082|0.91205|1.0281953246248|1.875675848996|2759.2960185159|2564.6221018551|52.634673871508|0.75|0.4|0.41325|20|8|0.0044992640294388|0.14928386384545|724|2021-01-31|-0.3466|2008-10-12|0.85187|2009-08-09
2025-04-13 22:09:21|WEEKLY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-43.113957470592|23|4.6546526173541||0|0|0.15604|27.8|-0.45599|12|-0.45598680360433|12|39.6|0.20707|0.35094|0.36165930538735|0.44971616346495|324.7290323642|226.24767981381|15.974256985611|0.8|0.5|0.30797|10|5|-0.001262990430622|0.10583315789474|878|2021-09-26|-0.39342|2022-07-24|0.57895|2018-09-16
2025-04-13 22:09:21|WEEKLY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|58.949136939442|51|2.3752583841099||0|0|0.10774|65.3|-0.0151|39|0.10024201977899|111|49.55|0.06949|0.12476|0.15742787820904|0.24826312613922|877.94474335268|1215.4696627347|1024.6352042439|0.645|0.419|0.18239|31|17|0.0022329949558638|0.056361424968474|68.699996948242|2025-04-06|-0.24669|1995-11-19|0.27026|2001-01-07
2025-04-13 22:09:23|WEEKLY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|152.78382670037|66|8.0523659669246||0|0|0.18993|156|-0.15|43|-0.045226142854852|16|36.43|0.0133|0.05165|0.011006621889117|0.043934608533986|91.622249143455|119.59609523836|718.23206690473|0.714|0.333|0.14803|21|11|0.0030147831325301|0.051412975903615|173|2025-03-30|-0.27841|2020-03-15|0.1768|2009-05-10
2025-04-13 22:09:23|WEEKLY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-18.561871953944|3|1.1872906513145||0|0|0.05846|15.3|-0.17092|3|-0.17091838348314|3|33.64|0.11158|0.17629|0.22201520629657|0.34171363440123|2288.6530364415|2179.2868337815|1514.8515183369|0.571|0.357|0.19807|56|22|0.0028509544008484|0.063017879109226|85|2000-03-12|-0.29479|1998-10-11|0.40018|2008-03-23
2025-04-13 22:09:25|WEEKLY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|-69.897817977995|2|5.7776064504285||0|0|0.02652|51.4|0.48955|70|0.48955108487807|70|34.41|0.05202|0.13113|0.14868614235868|0.25223878785766|736.06747548449|1700.6799738717|1534.3284474367|0.545|0.386|0.20842|44|14|0.0032148712871287|0.070894541254125|73.150001525879|2025-03-30|-0.26134|2020-03-15|0.36688|1997-02-09
2025-04-13 22:09:26|WEEKLY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|-373.17286870598|6|27.024287534155||0|0|0.1174|290.2|-0.17691|30|-0.17690882335117|30|40.88|0.07457|0.15811|0.16719599094176|0.31099688517552|532.93379124901|2505.4576802578|415.10513089033|0.575|0.4|0.20905|40|12|0.0023383170731707|0.066995146341463|489.20001220703|2021-08-08|-0.54725|2003-03-02|0.54975|2003-05-11
2025-04-13 22:09:27|WEEKLY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|-53.839396864621|2|3.1957202494639||0|0|-0.00555|45.3|-0.09969|18|-0.099685327145414|18|37.21|0.05161|0.11922|0.026078079692336|0.06698089983953|108.45580828224|125.7502385964|143.61803151364|0.357|0.286|0.16735|14|4|0.0015844827586207|0.051472356321839|53.950000762939|2025-03-30|-0.21729|2020-03-15|0.22739|2016-12-11
2025-04-13 22:09:29|WEEKLY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-23.128632944113|5|1.8528777497629||0|0|0.00449|17.72|-0.27818|23|-0.27818331925381|23|45.7|0.03021|0.10607|0.013890843546524|0.027832996810014|89.642218257955|96.826530114005|122.20689181624|0.6|0.4|0.25756|10|4|0.0022091757049892|0.0762284164859|49.240001678467|2021-11-14|-0.44316|2020-03-22|0.37649|2020-04-12
2025-04-13 22:09:29|WEEKLY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-62.478098426289|24|5.1860327833316||0|0|0.23903|45.62|-0.29221|23|-0.29220775769835|23|41.82|0.12749|0.17602|0.21769932499259|0.38257619471251|431.20379186223|775.21839471794|501.318648566|0.607|0.393|0.19638|28|13|0.0024146314907873|0.065081515912898|110.80000305176|2021-11-21|-0.24|2008-10-12|0.24623|2009-09-13
2025-04-13 22:09:32|WEEKLY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|-590.2724556319|2|54.990817526715||0|0|-0.07812|458.2|-0.28084|17|-0.28083863671093|17|52.94|0.53283|0.71894|0.84133542834505|1.4623332307923|702.46776701086|1225.229537031|2633.3334612207|0.556|0.333|0.32771|18|8|0.0066544234800838|0.10524477987421|1149|2021-09-26|-0.30802|2016-01-17|0.88406|2015-01-11
2025-04-13 22:09:34|WEEKLY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-32.984958838425|2|2.3016529715729||0|0|0.01865|26.31|-0.13206|11|-0.13206201907458|11|23.18|-0.00592|0.06252|0.031765170921914|0.095618435247031|110.70664084994|189.13815826923|129.03573641906|0.545|0.409|0.15088|22|5|0.0015154598825832|0.046859080234834|40|2021-09-12|-0.14658|2021-09-19|0.24327|2022-11-13
2025-04-13 22:09:34|WEEKLY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|-254.38124624201|45|12.104436348015|0.117|-1|1|0.11697|237.8|-0.17026|11|-0.093499798815126|13|35.15|0.00067|0.04184|0.055447587949968|0.17090533102019|152.34639884423|450.07364301842|1194.9749126142|0.65|0.35|0.15722|40|22|0.0023401931034483|0.050955448275862|335.60000610352|2022-08-28|-0.17956|2022-09-25|0.18605|1999-12-12
2025-04-13 22:09:35|WEEKLY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|-12.382287287144|27|0.76242916565068||0|0|0.11486|10.54|-0.53068|9|-0.53067939062151|9|33.94|0.01032|0.10645|0.027917543222558|0.090619598220727|61.628469674695|102.47342035144|35.971467689804|0.722|0.444|0.24552|18|7|0.00056318681318681|0.081053563579278|44.400001525879|2022-10-16|-0.5498|2024-10-13|0.27286|2023-12-24
2025-04-13 22:09:36|WEEKLY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|14.041372710702|5|3.9277292857131|0.4094|1|2|-0.18587|21.2|-0.9922|13|-0.99219512131463|13|44.15|-6.93962|0.46392|-0.2619139724055|-0.38778563079365|0.37285673144763|0.38057772126304|30.285715375628|0.462|0.308|0.35656|13|5|0.16103320069204|0.1083208650519|433.5|2020-06-21|-0.98984|2025-03-09|93.62209|2025-03-16
2025-04-13 22:09:38|WEEKLY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|-229.34200357098|25|17.147334015034||0|0|0.16744|179.5|0.20777|49|0.20776539474969|49|35.92|0.02352|0.0921|0.036548691058273|0.035931515369905|134.22043957626|134.26361046901|159.20177383592|0.654|0.423|0.22696|26|14|0.001952891440501|0.075879530271399|325|2022-01-02|-0.24486|2008-11-23|0.38965|2008-11-30
2025-04-13 22:09:40|WEEKLY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|-972.15838638859|8|92.905378173579|0.0022|-1|1|0.00218|687|-0.30839|8|-0.30838774485183|8|37.86|0.35044|0.51633|0.55032340830752|0.77315589876359|492.82970927938|461.915126368|94.758620689655|0.714|0.5|0.27285|14|9|0.0039151210428305|0.10809325884544|2523|2018-06-10|-0.64472|2019-04-14|0.4497|2020-07-26
2025-04-13 22:09:41|WEEKLY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-26.730522019326|33|1.446840876559||0|0|0.6143|22.39|0.01204|2|0.01204372434804|2|11.6|0.07442|0.20711|0.20516515929825|0.27675124148649|1720.2588805838|2057.4456391053|226.16161871098|0.525|0.4|0.07983|40|3|0.0049970161290323|0.026441713709677|268.64999389648|2020-02-23|-0.28971|2020-08-30|0.38138|2015-04-19
2025-04-13 22:09:41|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
2025-04-13 22:09:43|WEEKLY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|169.57996496646|66|6.7059738412437||0|0|0.18826|171.11|-0.10523|10|0.56375771109438|89|25.27|-0.00362|0.04327|0.043287319253522|0.14736157168959|126.29314668742|184.75549291383|306.92376791095|0.6|0.333|0.10082|15|7|0.0029418918918919|0.035029504504505|190.69999694824|2025-03-23|-0.16968|2020-03-15|0.10499|2020-11-15
2025-04-13 22:09:44|WEEKLY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|218.80433171748|74|17.57540877175|0.3867|1|2|0.30943|237.4|0.24059|57|0.24059194036568|57|31|-0.10681|-0.00988|0.24059194036568|0.24059194036568|124.059|124.059|228.48892243505|0.2|0.2|0.23501|5|0|0.0050833771929825|0.076361929824561|273.20001220703|2025-01-26|-0.15886|2022-03-06|0.21545|2021-02-07
2025-04-13 22:09:45|WEEKLY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-381.97833073999|7|41.649412539587||0|0|0.17265|276.5|-0.23172|24|-0.23172410986889|24|43.61|0.46063|0.70515|0.82989786222039|1.2226175222638|13213.783516696|7191.5409239391|1152.0833333333|0.679|0.429|0.34009|28|12|0.0052596658516707|0.1027345395273|7770|2018-03-18|-0.44888|2018-12-23|0.99434|2020-04-12
2025-04-13 22:09:46|WEEKLY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-643.43700671314|2|29.64566890438|-0.0135|-1|1|-0.01348|564|-0.08958|7|-0.089578737266211|7|27.06|0.70847|0.89233|1.9140964420572|2.2914006867372|991.39984620818|964.79091283227|205.09090909091|0.375|0.313|0.2101|16|4|0.019066267281106|0.055115437788018|4109.669921875|2018-01-21|-0.87545|2018-04-29|7.97735|2017-12-31
2025-04-13 22:09:46|WEEKLY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|2.1129107498757|26|0.1025267832389||0|0|0.08118|2.264|-0.01629|53|-0.016289669272652|53|46.11|0.10742|0.19236|0.19982409415862|0.24226788416033|904.67263396536|717.31184774284|76.049712476163|0.63|0.444|0.17461|27|6|0.00077728346456693|0.061542496062992|3.2620000839233|2000-12-10|-0.32673|2012-05-20|0.20213|2012-08-12
2025-04-13 22:09:48|WEEKLY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1070.5755021952|84|90.205187093177||0|0|0.40286|959|-0.01739|47|0.8531781557744|76|37.73|0.13079|0.23446|0.28574053865146|0.56868542001642|188.90863028759|511.25836358269|414.25485961123|0.5|0.318|0.22546|22|9|0.0029390142387733|0.07122295728368|2835|2021-09-26|-0.34493|2019-02-03|0.29276|2010-09-05
2025-04-13 22:09:50|WEEKLY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-158.93752686868|108|16.212509210541||0|0|0.63046|111.6|-0.19595|12|-0.19595315470584|12|28.48|0.0044|0.1708|0.23650123381676|0.2925728049649|1936.9448549872|1994.0064859483|21.4615381681|0.619|0.476|0.17792|42|10|0.0039478050652341|0.071023346124328|825|2000-10-08|-0.625|2002-12-29|6.2|2003-10-19
2025-04-13 22:09:50|WEEKLY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|2.544060440338|74|0.1706437056277|0.369|1|2|0.33822|2.738|-0.13604|35|-0.0073878786036879|17|40.89|0.01858|0.0765|0.012262089327209|0.15755869920858|87.74625418661|217.0619582616|244.90159582635|0.405|0.162|0.18677|37|12|0.0014853467843632|0.061055416141236|4.0739998817444|2007-04-22|-0.25065|2008-10-12|0.40756|1998-10-18
2025-04-13 22:09:51|WEEKLY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|70.02903424306|71|4.9545946843503||0|0|-0.07275|72.65|-0.23929|10|-0.23929169133577|10|31|-0.88729|0.76145|0.11019830405853|0.11019830405853|139.61377822045|139.61377822045|234.43046809438|0.364|0.364|0.28436|11|2|0.021293868613139|0.082192846715329|464.57998657227|2018-01-07|-0.86676|2018-08-12|8.25907|2017-12-17
2025-04-13 22:09:52|WEEKLY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-3.8737064757766|2|0.29856885005439||0|0|-0.01672|3.04|-0.15225|7|-0.15225402563727|7|32.43|0.02012|0.09257|0.038474211714854|0.086324125813999|107.67597732701|298.33409739775|11.770810193008|0.552|0.362|0.23725|58|22|0.00078955897980871|0.082125541976621|77.765998840332|2008-05-25|-0.3211|2015-09-27|0.4722|2015-10-11
2025-04-13 22:09:53|WEEKLY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|-117.44176101626|4|7.748920440477||0|0|0.13436|93.1|0.10591|15|0.10591262778157|15|17.58|-0.01998|0.04864|0.056324116985455|0.14844674473485|199.50543310217|393.73487899773|538.77311790891|0.75|0.458|0.13056|24|10|0.0049812705882353|0.045768423529412|133.39999389648|2025-02-16|-0.14801|2022-03-06|0.1633|2020-11-22
2025-04-13 22:09:55|WEEKLY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|-81.774519426032|1|4.4248398086774||1|0|0|69.325|0.179|60|0.17899656203648|60|26.1|-0.03101|0.04071|-0.016763693554606|0.002575223116636|69.157909866852|89.869088086785|97.606470199065|0.6|0.45|0.15927|20|9|0.00092465517241379|0.050870536398467|126.30000305176|2021-05-09|-0.24832|2020-03-15|0.23545|2016-02-21
2025-04-13 22:09:56|WEEKLY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-40.495584127077|2|2.4051947980351||0|0|-0.02368|33.72|-0.09836|7|-0.098357939855733|7|13.2|0.04946|0.09613|0.10605198644804|0.15954205855442|6676.1102654827|7712.9943883328|4215.0000897795|0.616|0.403|0.07872|159|27|0.0028102428571429|0.051693895238095|60.150001525879|2018-05-27|-0.2794|2008-11-23|0.53165|2002-10-20
2025-04-13 22:09:57|WEEKLY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-16.594018517121|52|1.8810088007548||0|0|0.66895|11.845|-0.2499|22|-0.2498952157859|22|26.42|0.02187|0.16142|0.19039212361123|0.3360902941151|167.02814044308|282.28390246646|118.42631912315|0.667|0.417|0.31297|12|4|0.0036503260869565|0.10588114130435|120.80000305176|2022-09-11|-0.47023|2024-06-30|0.34556|2023-11-19
2025-04-13 22:09:58|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
2025-04-13 22:09:59|WEEKLY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|-318.57773287381|5|23.025910957937||0|0|0.17276|249|0.34265|62|-0.032894736842105|78|30.7|0.02977|0.16956|0.15882136071044|0.28724865535587|881.85671305051|2082.7203797966|107.16130114733|0.593|0.352|0.2587|54|17|0.0032073826714801|0.08650008423586|999|2021-01-03|-0.31132|1997-05-25|1.38554|1999-12-05
2025-04-13 22:10:01|WEEKLY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-69.352970792578|3|6.8578912835497|0.0403|-1|1|0.04031|50|-0.3194|15|-0.31939913263106|15|54.25|0.0893|0.09535|-0.0068563888032444|-0.31309241255925|75.752947044012|47.1798726|11.111111111111|0.75|0.5|0.38934|4|4|-0.007494200913242|0.10813360730594|521.59997558594|2021-02-14|-0.33524|2023-01-22|0.23709|2022-06-05
2025-04-13 22:10:02|WEEKLY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|-7.9705725005567|2|0.64519088438152|-0.0156|-1|1|-0.01557|6.198|1.13053|90|1.1305317611171|90|28.94|-0.01437|0.06857|0.011572763115215|0.067737533882172|63.590912704621|104.61735623328|77.536058807908|0.556|0.444|0.22862|18|5|0.0013593295019157|0.080720881226054|8.6324996948242|2015-07-26|-0.36649|2020-10-11|0.19355|2020-11-22
2025-04-13 22:10:03|WEEKLY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|-189.90434983835|5|9.5014519806227|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|0.0039853609831029|0.059715238095238|235|2021-08-01|-0.18799|2020-03-15|0.20844|2014-10-26
2025-04-13 22:10:04|WEEKLY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-23.719500791222|66|1.7498335080643||0|0|0.36127|19.48|-0.02874|26|-0.028735787468097|26|21|-0.02128|0.01562|-0.026302254913575|-0.032086011302643|82.427664578058|84.71472968684|46.270784437702|0.7|0.5|0.08893|10|5|-0.0020713090909091|0.045456109090909|86.400001525879|2020-03-01|-0.20373|2022-03-06|0.14136|2020-03-22
2025-04-13 22:10:05|WEEKLY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|-15.669327804193|2|1.0683042513377|-0.0282|-1|1|-0.02824|13.47|1.50478|81|1.5047801785267|81|18.46|0.00888|0.05291|0.083719029307093|0.16045198820828|166.45718576387|264.30352231227|251.54062033709|0.5|0.357|0.12631|28|9|0.002824806949807|0.048059517374517|15.619999885559|2025-03-30|-0.25831|2020-03-15|0.19799|2024-02-18
2025-04-13 22:10:07|WEEKLY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-165.41023580185|25|10.261745267284|0.2196|-1|1|0.21956|138.45|0.09934|45|0.099341968993122|45|31.13|0.04262|0.10298|0.082576883307368|0.11720963940906|161.43367194504|172.69745335646|44.644900332214|0.5|0.375|0.18051|16|5|-0.0003264367816092|0.064044022988506|1797.2600097656|2017-12-03|-0.27097|2020-03-15|0.23131|2020-06-07
2025-04-13 22:10:08|WEEKLY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|364.0512621871|38|19.63506038707|0.2291|1|2|0.13931|371.3|0.16591|65|0.16591078187394|65|28.47|-0.01042|0.03655|0.015708556593702|0.070548981482203|106.82512548341|141.28832147355|138.84105184887|0.588|0.353|0.15991|17|8|0.0016795777351248|0.049786967370442|422.39999389648|2025-03-02|-0.25361|2020-03-15|0.2292|2020-06-07
2025-04-13 22:10:08|WEEKLY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|-5.6233749362507|25|0.54279168356388||0|0|0.47285|3.922|-0.04432|63|-0.044315966211141|63|59.67|0.16387|0.30992|0.28917762836167|0.28917762836167|199.99877568454|199.99877568454|46.690477493399|0.5|0.5|0.29586|6|2|1.5418848167543E-5|0.096518089005236|33.599998474121|2021-11-28|-0.20779|2020-03-15|0.26677|2023-11-05
2025-04-13 22:10:10|WEEKLY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-37.720612586675|27|3.193537732342||0|0|0.26258|28.42|-0.20786|14|-0.20785781949053|14|48.38|0.26048|0.39962|0.6443665012999|0.76124307532114|489.13773370121|378.08039768517|220.31008462566|0.5|0.375|0.27665|8|3|0.0034260290556901|0.084030653753027|99.800003051758|2021-09-05|-0.2211|2022-04-10|0.16429|2024-07-14
2025-04-13 22:10:10|WEEKLY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.1590905721046|79|0.068863518869128|0.4903|-1|1|0.49027|0.956|0.02207|10|0.022070803690178|10|41.19|0.06338|0.13148|0.027546482921105|0.00108137852135|96.859324545138|80.248267288021|10.706685866897|0.531|0.313|0.20456|32|13|-0.00011126790830946|0.070806769340974|15.151000022888|2007-01-21|-0.37319|2013-01-20|0.39343|2012-02-26
2025-04-13 22:10:12|WEEKLY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|-15.403699252598|2|0.93623299518987||0|0|-0.00236|12.735|0.47219|65|0.47219000639945|65|31.71|0.04965|0.08219|0.10285959319071|0.12676286342409|250.1328164353|207.90053987018|215.4822332568|0.786|0.5|0.16631|14|9|0.0025964719101124|0.048696382022472|15.510000228882|2025-03-30|-0.22385|2020-03-22|0.18696|2020-04-12
2025-04-13 22:10:13|WEEKLY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|-50.237402828446|13|4.2624673551689|0.2093|-1|1|0.20934|36.9|0.76426|59|0.76426488119105|59|32|0.0448|0.12871|0.036087124498922|0.10536981185834|110.14933835077|217.24226064055|252.73972987502|0.625|0.375|0.23243|32|15|0.002534555984556|0.078384459459459|60.650001525879|2024-11-17|-0.237|2020-03-15|0.31163|2020-10-04
2025-04-13 22:10:14|WEEKLY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|-334.75879449134|22|19.094596129274|0.1191|-1|1|0.11906|290.05|0.10333|48|0.10332831595653|48|22.77|-0.06863|0.03572|-0.031034967294801|-0.0089365896959055|53.708953699994|78.490308732028|133.00682767854|0.591|0.5|0.15807|22|7|0.0018007088122605|0.05459337164751|447|2021-11-07|-0.20749|2020-03-15|0.2318|2021-04-18
2025-04-13 22:10:15|WEEKLY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|5.8087788287285|14|0.65007342325212|0.0875|1|1|0.08752|6.275|0.07036|29|0.07035940812846|29|9.54|-0.03176|0.14559|0.063170113786835|0.30103698357167|45208.813907625|33918.131213839|0.22410714626312|0.516|0.344|0.15801|93|8|0.010194511111111|0.10228556666667|7782.5|2007-04-29|-0.78607|2001-09-23|3.22882|2001-10-14
2025-04-13 22:10:15|WEEKLY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|-54.640104493605|2|4.4667015741624|-0.0281|-1|1|-0.02806|43.24|0.05282|21|0.052816034294271|21|32.56|-0.0003|0.04205|0.010144179890307|0.083509364787445|97.399220695675|156.10767733608|300.27779738844|0.5|0.375|0.18739|16|6|0.0030206513409962|0.058507375478927|54.400001525879|2025-03-23|-0.18833|2020-03-15|0.18485|2025-03-09
2025-04-13 22:10:17|WEEKLY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|308.12123578463|8|38.610037385|0.469|1|2|0.39791|415.6|-0.64842|17|-0.64842453011588|17|23.81|-0.49092|0.3844|-0.69926728444064|0.0027274334693188|-169.18405365038|56.94564301929|175.69224296843|0.571|0.381|0.20189|21|5|0.016942268244576|0.06602349112426|3691.2199707031|2017-12-24|-0.88442|2018-04-29|7.71685|2017-12-10
2025-04-13 22:10:18|WEEKLY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-15.416366924826|2|1.1071222192658||0|0|-0.06376|12.68|-0.20755|23|0.41297121451816|75|18.92|0.00716|0.12268|0.18512146814522|0.23399637846684|575.84068696363|540.88186213779|489.73035250715|0.583|0.417|0.15135|24|4|0.0063303956043956|0.073841252747253|26.75|2018-09-02|-0.3908|2019-08-11|0.56215|2023-04-02
2025-04-13 22:10:19|WEEKLY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-333.7469879026|20|32.215660599694|0.2063|-1|1|0.20634|250.4|0.01144|28|0.011438414690568|28|36.75|0.03062|0.09214|-0.063702405360884|-0.023137351291578|47.327439007733|73.133301227379|81.696572233763|0.667|0.417|0.28476|12|7|0.0013896956521739|0.089131347826087|1190|2021-09-12|-0.34169|2020-03-22|0.30872|2022-11-13
2025-04-13 22:10:19|WEEKLY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-20.069711368212|25|1.0882371799577||0|0|0.2344|16.69|-0.18899|24|-0.18898809830027|24|39.17|0.08911|0.15861|0.047393108142042|0.060240248674248|169.77908855413|150.95534947004|439.44181428624|0.611|0.389|0.19396|36|18|0.0019082914923291|0.061543730822873|36.040000915527|2022-08-28|-0.22631|1998-10-04|0.19396|1998-10-25
2025-04-13 22:10:20|WEEKLY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-453.02314460596|41|41.92438153532||0|0|0.49363|318|-0.1329|7|-0.13290282185392|7|32.55|0.09949|0.1948|0.11548146319273|0.13701884726667|469.38366744408|438.58421350754|184.34782608696|0.575|0.45|0.20137|40|11|0.0017831520119225|0.064939046199702|2560.0510253906|2021-09-12|-0.34426|2009-01-18|0.3133|2011-11-20
2025-04-13 22:10:22|WEEKLY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|-470.55608318516|2|33.385363096225|-0.0317|-1|1|-0.03169|384.2|-0.1463|14|0.0014275234447085|27|36.12|0.10095|0.16248|0.16451804362359|0.29271917425587|3395.1470889699|6041.2067624717|925.78316194465|0.74|0.42|0.16801|50|24|0.0020839457664637|0.049469955727726|454.60000610352|2025-03-23|-0.2905|2008-11-23|0.29915|1992-11-15
2025-04-13 22:10:23|WEEKLY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|389.70634248279|115|40.625611951432|0.2756|1|2|0.21114|434.8|0.06699|60|0.066985645933014|60|23.15|-0.02683|0.04245|0.052918978433802|0.10171140543603|146.9251888085|259.20646094672|519.22617492815|0.424|0.364|0.12725|33|4|0.0025832801822323|0.053024954441913|569.59997558594|2021-07-04|-0.13934|2020-03-29|0.17463|2008-09-28
2025-04-13 22:10:24|WEEKLY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-12.28888633446|2|0.94629550839837|0.004|-1|1|0.00402|9.285|-0.0798|7|-0.079801614356207|7|26.05|-0.05352|-0.00546|-0.077236391463937|-0.046282718562866|31.119156892651|67.641033988452|59.452535079093|0.65|0.35|0.17876|20|13|-1.0268199233717E-5|0.056189559386973|15.772500038147|2015-04-19|-0.21314|2020-03-15|0.20705|2015-10-11
2025-04-13 22:10:25|WEEKLY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|-59.869381323862|2|3.0315128991293|-0.0649|-1|1|-0.06491|54.55|0.08241|28|0.082408416281758|28|21.67|-0.01064|0.03266|-0.0096097963693951|0.038940487763734|74.717274826203|140.76516459326|165.42985289422|0.708|0.458|0.13718|24|10|0.0018076583493282|0.044985547024952|59.912998199463|2017-11-05|-0.21927|2020-03-15|0.23182|2020-11-15
2025-04-13 22:10:26|WEEKLY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-123.33158556281|21|5.5355290295623||0|0|0.10364|110.7|-0.08349|50|-0.083487940630798|50|31.38|0.0067|0.03018|0.022124047057804|0.050228199957277|114.57868855435|124.92238338104|91.487600783671|0.5|0.313|0.11969|16|7|0.00042281609195402|0.042565459770115|203.80000305176|2020-02-16|-0.21176|2020-03-15|0.12181|2020-03-29
2025-04-13 22:10:28|WEEKLY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|-364.03292686762|2|27.677642289208||0|0|-0.011|275.8|-0.13451|21|0.071765775627704|19|21.71|-0.07509|-0.02426|-0.073811715468205|-0.027977427217648|29.896285918426|67.427120994306|89.348393636534|0.542|0.375|0.18482|24|10|0.00090250957854406|0.058075996168582|441.70001220703|2018-06-10|-0.2309|2020-03-15|0.16527|2016-11-13
2025-04-13 22:10:28|WEEKLY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-204.64143887656|32|14.580479116895|0.2338|-1|1|0.23382|158.6|0.09566|42|0.095660016840332|42|35.21|0.13127|0.21454|0.40656450577833|0.65609785791388|491.96824501775|560.13428536799|604.19049944196|0.571|0.357|0.24363|14|7|0.0048018320610687|0.078578683206107|468.5|2022-01-02|-0.21429|2020-03-15|0.20455|2020-04-12
2025-04-13 22:10:29|WEEKLY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-181.90664101799|32|13.202215198542|0.2262|-1|1|0.22617|142.5|0.37374|62|0.37374106455919|62|26.61|-0.48837|0.44203|-0.67266649142071|-0.03043849591328|-192.66385416071|66.360090923991|188.91362749472|0.722|0.444|0.28725|18|11|0.01724431372549|0.082480882352941|1209.9699707031|2018-01-21|-0.89143|2018-04-29|8.29498|2017-12-17
2025-04-13 22:10:30|WEEKLY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|-122.74526465983|22|11.281755649549||0|0|0.42053|87.5|0.23669|54|0.23669125214612|54|42.4|0.14319|0.2168|0.033876625852017|0.036379986043069|98.46885291664|119.09114688881|88.760395997919|0.667|0.367|0.26157|30|15|0.0016655452436195|0.086386999226605|295.60000610352|2021-11-14|-0.25543|2002-12-15|0.31034|2009-05-24
2025-04-13 22:10:31|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
2025-04-13 22:10:32|WEEKLY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|-1478.0843979437|14|95.028132647896||0|0|0.16106|1198|0.12685|43|0.12685216859248|43|53.5|0.04523|0.12386|0.17350041096642|0.32420049315971|159.55363930794|379.88961739986|584.39024390244|0.6|0.5|0.23648|10|2|0.0039531934306569|0.072451879562044|2350|2021-09-12|-0.11836|2018-11-18|0.20192|2020-04-12
2025-04-13 22:10:33|WEEKLY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.568144810577|55|2.8507224817679|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|0.00027310344827586|0.067911015325671|77.910003662109|2021-11-28|-0.80552|2017-06-04|0.17084|2022-05-15
2025-04-13 22:10:34|WEEKLY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-12.04601203556|2|0.85902567424746||0|0|-0.02041|9.574|0.26024|20|0.26024170295358|20|17.23|-0.03829|0.08869|0.018941518315671|0.038590009899918|85.824206532674|112.99862881154|219.34568389065|0.577|0.423|0.11709|26|6|0.0034274610244989|0.045365033407572|11.789999961853|2025-03-30|-0.41497|2020-03-22|0.2902|2020-11-29
2025-04-13 22:10:34|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
2025-04-13 22:10:35|WEEKLY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|58.415367732264|5|7.6559906746292|-0.2222|1|1|-0.22222|60.55|-0.15726|5|-0.15726497030666|5|42.12|0.15307|0.19685|0.26318080620577|0.46784673078184|386.18808202777|486.59392232721|651.07524726057|0.588|0.353|0.20023|17|8|0.0033384166666667|0.05882|192.60000610352|2021-11-21|-0.24628|2020-03-15|0.14024|2020-04-19
2025-04-13 22:10:37|WEEKLY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|-555.70761658944|20|45.05407692606||0|0|0.12491|470.8|0.33515|52|0.3351481833385|52|24.7|-0.32556|0.54121|0.048486276585564|0.12411435579522|120.06792821798|196.18490011753|104.29773906929|0.45|0.35|0.27946|20|5|0.022239902534113|0.061131423001949|2939.6899414062|2018-02-25|-0.93918|2018-05-06|11.00854|2018-02-25
2025-04-13 22:10:38|WEEKLY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-33.730049297552|23|3.1316830864685||0|0|0.12202|25.795|-0.32471|16|-0.32470848465163|16|24.3|-0.54443|0.34871|-0.74354099445736|-0.13697942806315|-219.20706777407|19.310960026079|10.221913791321|0.6|0.45|0.24119|20|7|0.010792598425197|0.080183248031496|2736.2399902344|2017-12-31|-0.89593|2018-04-29|7.26107|2017-12-24
2025-04-13 22:10:38|WEEKLY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-25.533743467474|32|1.3812477080505||0|0|0.15431|22.58|-0.17846|3|-0.17846151498648|3|36.77|0.01101|0.06092|0.053490750030902|0.11902254710416|178.15039845828|259.01301048904|906.82730269977|0.773|0.455|0.17363|22|13|0.0034601428571429|0.054579535714286|41.849998474121|2020-02-16|-0.2381|2020-03-15|0.23617|2020-03-29
2025-04-13 22:10:39|WEEKLY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-485.40386908717|24|29.001286643967||0|0|0.16074|410.4|0.1181|46|0.11809517286521|46|43.91|0.10712|0.17152|-0.021373686387981|0.062209153323727|56.661243960198|110.85294796636|461.12358864774|0.455|0.227|0.21349|22|8|0.0023886046511628|0.058482224469161|594|2022-04-10|-0.28507|2011-04-17|0.32174|2010-09-26
2025-04-13 22:10:40|WEEKLY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|-71.966246589665|2|5.4054155298884||0|0|0.04218|54.5|-0.02618|61|-0.026177826880704|61|43.67|-0.24659|-0.13995|-0.0557716562694|0.042866877356839|62.916956264303|105.60318281447|259.52380952381|0.833|0.5|0.25641|6|3|0.005097072243346|0.083200532319392|79.699996948242|2025-02-02|-0.16056|2023-10-29|0.32146|2020-05-10
2025-04-13 22:10:41|WEEKLY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-33.754079809242|2|3.0930267938155||0|0|-0.04957|24.35|-0.23256|3|-0.23256045616383|3|31.86|0.0912|0.15842|0.13375794483091|0.074610810832768|179.96244623415|100.48655815899|22.567191878704|0.643|0.5|0.20243|14|5|-0.0017547427293065|0.066808590604027|179.85000610352|2017-05-14|-0.27529|2020-03-15|0.25243|2020-03-22
2025-04-13 22:10:43|WEEKLY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-11.148022035907|24|0.98134060043444||0|0|0.3672|8.72|-0.0289|25|-0.028897411934276|25|25.5|-0.09881|-0.0379|-0.062774851633698|0.0041778272496849|35.045993528809|74.951534551816|71.947197602028|0.5|0.35|0.20245|20|5|0.00099257035647279|0.073567917448405|18.430000305176|2024-08-04|-0.21204|2020-04-05|0.42048|2020-03-29
2025-04-13 22:10:44|WEEKLY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-113.80540351905|88|9.6691208268337|0.6236|-1|1|0.62356|84.85|-0.17254|25|-0.1725403856575|25|37.17|0.11982|0.20518|0.26221181099544|0.31878020328999|7630.8837074161|3839.4369832602|142.12729881035|0.574|0.407|0.17172|54|21|0.0017141165234002|0.056552230181471|858|2007-11-04|-0.8|2010-07-25|0.53532|2000-09-10
2025-04-13 22:10:45|WEEKLY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|-36.80555461743|44|2.3018516662999||0|0|0.24551|31.1|0.16996|46|0.16996285673432|46|39.92|0.05018|0.15307|0.30170955610323|0.43961619001165|256.9793862655|289.39445969606|121.71925637097|0.333|0.25|0.14748|12|1|0.0012714942528736|0.052574501915709|49.979999542236|2024-03-03|-0.18239|2018-07-22|0.19874|2020-11-22
2025-04-13 22:10:45|WEEKLY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|136.97846448376|59|5.2297301287715|0.36|1|2|0.28075|143.7|-0.03073|27|-0.03073093464074|27|28.54|-0.48106|0.40569|0.0030091068486668|0.022511386966813|99.145642229234|107.18447808566|116.35627283258|0.385|0.308|0.17307|13|2|0.01704|0.046879277389277|793.84002685547|2017-12-03|-0.87765|2018-04-29|7.87291|2017-12-24
2025-04-13 22:10:47|WEEKLY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|-193.12880083277|4|12.476267961508|0.1552|-1|1|0.15515|149.2|0.37983|68|0.37983115930816|68|31.81|-0.09335|-0.03677|-0.066948973551924|-0.024570789695464|39.545510740846|72.235631503569|139.30905609144|0.688|0.5|0.21201|16|7|0.0021336328125|0.06678341796875|227.5|2020-02-23|-0.375|2020-03-15|0.43413|2020-11-15
2025-04-13 22:10:48|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
2025-04-13 22:10:49|WEEKLY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|-142.88035292096|1|5.3467842561245||1|0|0|125.88|0.20896|37|0.20895956069476|37|24.33|0.01833|0.05674|0.02300014322157|0.045468290908392|119.84720011044|137.66137552899|287.79147787593|0.556|0.444|0.09505|18|7|0.0028183105022831|0.031705|145.39999389648|2025-03-30|-0.17449|2020-03-15|0.12042|2020-04-12
2025-04-13 22:10:49|WEEKLY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.9892400456032|9|0.32382462651806||0|0|-0.05027|8.03|0.13|35|0.13000489264065|35|24.29|-0.01449|0.03003|0.0067574314313751|0.064071690404551|99.184537411494|149.41928083735|121.82356019083|0.476|0.333|0.08224|21|4|0.00078430501930502|0.028812915057915|9.3100004196167|2024-06-30|-0.17536|2020-03-15|0.17668|2020-03-29
2025-04-13 22:10:50|WEEKLY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|-22.135403646913|2|1.1451346125494|0.0105|-1|1|0.01051|18.83|-0.13813|4|-0.1381340238949|4|34.46|-0.0294|0.05452|0.0067411590889218|0.034143604781841|50.895087998133|92.186806426926|520.16576019305|0.609|0.37|0.16607|46|21|0.0019441488020177|0.056026740226986|24.579999923706|2024-06-16|-0.28788|2008-01-20|0.29136|2009-05-10
2025-04-13 22:10:52|WEEKLY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-141.1792992658|39|5.0878680251229||0|0|0.06657|129|-0.05461|27|0.18237348869248|38|24.63|-0.5977|0.28257|-0.86614711857266|-0.0086813218774176|-516.69072498811|57.886225982584|159.25925925926|0.625|0.438|0.26475|16|7|0.019173032407407|0.051773888888889|1111.5899658203|2018-01-21|-0.89502|2018-04-29|8.41333|2018-01-07
2025-04-13 22:10:53|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
2025-04-13 22:10:53|WEEKLY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-31.300612390627|23|1.5085375906988|0.1283|-1|1|0.12833|26.15|-0.1587|13|-0.1605136456254|13|46.5|-0.04291|0.04677|-0.017013847810595|0.01840763936744|85.955133925686|102.16942104563|117.00223343267|0.5|0.4|0.15779|10|5|0.00086932238193018|0.051970266940452|60.721622467041|2020-02-23|-0.21776|2020-03-15|0.14801|2023-11-05
2025-04-13 22:10:54|WEEKLY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|42.511481261294|7|2.1191660952446||0|0|0.21571|48.75|0.18008|66|0.18007854507919|66|26.89|-0.00613|0.03415|-0.010039537993823|0.0044513766830377|84.411501996347|96.577350887667|170.5553319361|0.474|0.421|0.10598|19|5|0.0017717214700193|0.037919535783366|49.650001525879|2025-03-30|-0.26459|2020-03-15|0.23532|2020-11-15
2025-04-13 22:10:55|WEEKLY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|15.904118768914|51|0.38276427014354|0.041|1|1|0.04102|16.75|-0.03532|32|-0.035315863005322|32|36.23|-0.01343|0.00392|3.2224180836545E-5|-0.015043089765148|99.065129668955|92.576232274536|92.862611337967|0.538|0.385|0.08337|13|6|5.5412667946257E-5|0.026605950095969|21.520000457764|2018-06-17|-0.08096|2020-12-27|0.06476|2017-04-30
2025-04-13 22:10:56|WEEKLY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-107.57330773909|23|18.582992573496||0|0|0.68021|55.1|-0.25087|24|-0.25086955194888|24|32.53|0.23586|0.5413|0.0047851102039791|0.067235787231506|12.875639374071|49.840556996944|60.66010381164|0.656|0.406|0.38951|32|13|0.0121468579492|0.13821063969897|1626|2021-01-31|-0.81997|2012-10-07|9.22599|2013-06-02
2025-04-13 22:10:57|WEEKLY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|-471.03373484657|2|34.977909581016||0|0|0.05158|360.4|-0.11915|11|-0.11914695091261|11|34.37|0.08856|0.2106|0.18029484883435|0.38322629509438|370.96736593742|1598.4551894984|311.95360313729|0.632|0.368|0.27785|38|13|0.0031184238714614|0.091235302218822|507.5|2025-02-16|-0.3689|2001-07-15|0.35862|2015-02-08
2025-04-13 22:10:58|WEEKLY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|150.89453533174|105|10.310475658795|0.9047|1|2|0.84337|153|-0.20116|29|0.1029411314718|90|36.43|0.07065|0.12733|0.23684983925972|0.42052778937426|567.77868715478|486.82171600337|161.56283519589|0.565|0.261|0.18549|23|11|0.0021283121019108|0.055672983014862|335|2015-11-15|-0.8046|2017-05-21|0.18216|2020-03-29
2025-04-13 22:10:59|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
2025-04-13 22:11:00|WEEKLY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-507.6719894027|54|39.45598280643||0|0|0.00635|475.4|0.06903|45|0.069027860797885|45|43.25|-0.095|-0.03827|0.010228097217191|0.069027860797885|101.71072129|106.903|149.96560820813|0.5|0.25|0.2534|4|2|0.0028372123893805|0.084761504424779|653.30700683594|2024-02-04|-0.1561|2024-02-25|0.17379|2025-03-23
2025-04-13 22:11:01|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
2025-04-13 22:11:02|WEEKLY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|-33.00413180959|3|10.66704393947||0|0|-0.00301|0.999|-0.98857|24|-0.98857140160072|24|39.83|0.0625|0.24758|0.19788674401907|0.27944076883963|4.5632502605402|8.3660285278947|1.7681416157073|0.5|0.444|0.24298|18|3|0.0011004867872045|0.081806550764951|239|2021-09-19|-0.98998|2025-03-16|0.38889|2013-10-27
2025-04-13 22:11:03|WEEKLY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|138.13496033071|13|10.330062557023|0.3109|1|2|0.24194|154|-0.19312|26|-0.19311503186121|26|32.22|-0.18637|0.00149|-0.2399933681536|-0.30437456381497|29.802997835855|31.267898899286|227.13863284407|0.444|0.333|0.29941|9|3|0.0050488741721854|0.092881854304636|173.10000610352|2022-07-31|-0.40167|2020-03-15|0.56471|2020-06-07
2025-04-13 22:11:04|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
2025-04-13 22:11:04|WEEKLY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-29.011903377275|87|11.965574202967|-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|0.062072092130518|0.11199282149712|90.070999145508|2017-12-17|-0.86103|2015-07-12|6.19328|2015-09-06
2025-04-13 22:11:06|WEEKLY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|22.040549224052|7|2.6142516473263|0.3805|1|2|0.25813|26.32|0.85262|88|0.85261905174181|88|27.16|-0.00696|0.07475|0.1049033113616|0.17044098506209|176.0416392991|183.51964600411|235.00000127724|0.421|0.263|0.17655|19|4|0.0027522222222222|0.055541187739464|29.39999961853|2025-04-13|-0.18672|2020-03-15|0.23827|2016-03-06
2025-04-13 22:11:07|WEEKLY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|-3.8435817026045|11|0.1664853542541||0|0|-0.01069|3.499|0.01525|59|0.015249209985026|59|21.2|-0.02044|0.02701|-0.011213388484575|0.017692241896579|79.019875160258|107.64716948471|97.737434275056|0.6|0.4|0.09676|20|7|0.00052274193548387|0.02979702764977|6.1700000762939|2020-02-23|-0.19811|2020-03-15|0.19544|2020-11-15
2025-04-13 22:11:08|WEEKLY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-30.047014470441|23|2.2573379660789|0.2054|-1|1|0.2054|23.25|0.15479|47|0.15479304834775|47|48.85|0.19259|0.34543|0.073654889031862|0.12634326991853|104.70557456239|139.08504025739|48.206510928202|0.462|0.346|0.23813|26|11|0.0021530030959752|0.090109256965944|72|2021-08-08|-0.66667|2013-01-13|0.4702|2007-06-03
2025-04-13 22:11:09|WEEKLY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-4.2266107619113|37|0.34453693430642||0|0|0.48773|3.13|-0.22255|7|-0.2225461584395|7|34.26|0.066|0.16699|0.042982094049035|0.019019863425234|139.24807936992|87.963974699353|81.574151721958|0.463|0.352|0.21266|54|13|0.0015262831389183|0.073680217391304|11.010000228882|2021-05-02|-0.42796|2011-08-07|0.38105|2009-05-10
2025-04-13 22:11:10|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
2025-04-13 22:11:12|WEEKLY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|476.93550319357|19|46.520910936636|0.134|1|2|0.03527|587|-0.21117|4|-0.21116504854369|4|39.4|0.03132|0.07052|0.1616855363401|0.015979631943777|142.49248990038|98.06103496|75.25641025641|0.6|0.4|0.27267|5|3|0.00088493023255814|0.10790325581395|1680.4399414062|2021-09-05|-0.22512|2023-12-03|0.24829|2022-03-20
2025-04-13 22:11:12|WEEKLY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|10.362170381842|24|0.74088513387135|0.0463|1|1|0.04635|10.385|-0.16971|28|0.044590460971431|20|26.87|0.068|0.12878|0.24265151256002|0.32388145407269|327.72573243752|316.05813981933|236.02272735893|0.467|0.333|0.13576|15|4|0.0030063145539906|0.04634765258216|12.14999961853|2020-01-19|-0.26531|2020-03-15|0.20346|2020-11-15
2025-04-13 22:11:13|WEEKLY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|12.287855262165|6|1.0145211529642|0.0605|1|1|0.06048|14.73|0.28256|33|0.28255526605131|33|30.41|-0.00928|1.66361|0.16893880943343|0.095654211815409|314.73476441105|148.8585703525|37.502480251468|0.529|0.353|0.29563|17|6|-0.00068835249042145|0.065422509578544|5686.1401367188|2017-12-03|-0.23696|2020-03-15|0.20533|2023-08-06
2025-04-13 22:11:14|WEEKLY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-8.7346228645658|49|0.62154099300225||0|0|0.08911|7.36|0.06929|70|0.069294168212017|70|37|-0.05416|0.07457|0.05519398873224|0.084760619649486|135.82195486173|142.00807722197|177.77778673607|0.7|0.5|0.148|10|2|0.0023139473684211|0.058507703349282|12.960000038147|2024-04-14|-0.32101|2024-05-12|0.1745|2024-05-19
2025-04-13 22:11:15|WEEKLY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|-149.51537485487|23|9.6384587935841||0|0|0.16736|120.4|-0.07545|37|-0.07544749522675|37|44.54|-3.05633|3.42425|5.6519561646012|7.1975070081438|40140.055874471|45113.004153591|5327.433718316|0.583|0.458|0.25401|24|7|0.07979174152154|0.071484711274061|389.6907043457|2020-01-05|-0.33277|2020-03-22|86.00299|2016-02-07
2025-04-13 22:11:17|WEEKLY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|-43.847890246341|22|5.5269389573338||0|0|0.03113|35.48|-0.16644|52|-0.16643508237249|52|69.83|1.59305|2.36445|3.3229089639905|3.3229089639905|764.15659689937|764.15659689937|253.42856815883|0.5|0.5|0.67732|6|1|0.0084096363636364|0.14236497727273|630|2021-08-22|-0.67204|2022-07-17|0.85836|2022-11-13
2025-04-13 22:11:18|WEEKLY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|-196.62551086746|1|9.4918389903249||1|0|0|166|0.10661|38|0.10661450988057|38|21.75|-0.07404|-0.00399|-0.047448887987824|-0.030095056146595|36.759773648074|69.178676763968|56.701059513155|0.667|0.375|0.14837|24|10|-0.00017827586206896|0.047895459770115|307.75|2016-06-05|-0.33012|2016-06-05|0.16776|2016-01-31
2025-04-13 22:11:18|WEEKLY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-24.853150226632|24|1.2260500119657||0|0|0.12731|21.25|-0.03904|65|-0.039043805870211|65|45.17|-0.03068|0.02163|0.12120510342189|0.19027789470196|228.97874564187|310.04297299777|904.25535584532|0.611|0.444|0.17565|18|7|0.0034831220095694|0.059592488038278|31.962827682495|2018-06-17|-0.20702|2020-03-22|0.24779|2020-03-29
2025-04-13 22:11:19|WEEKLY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|-7.027476295229|1|0.2446384990237||0|0|0|6.33|-0.10667|27|-0.25085466441004|9|40.93|0.05154|0.11803|0.1157881476134|0.096178501211577|218.30384576494|136.57819078685|155.91133036747|0.643|0.357|0.2197|14|7|0.0020353752181501|0.071232233856894|9.3500003814697|2015-08-09|-0.23042|2022-03-06|0.19438|2020-04-12
2025-04-13 22:11:21|WEEKLY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|-34.060877110747|23|3.8557632285914||0|0|0.35153|25.18|0.08411|39|0.084112131022131|39|32.88|0.5599|0.86078|0.57238746053798|1.0089213999106|-4.7473694888642|203.6365821114|4196.6665507687|0.458|0.333|0.46608|24|5|0.013232133168927|0.11488431565968|166.5|2022-12-11|-0.48148|2010-07-11|1.5|2009-11-01
2025-04-13 22:11:22|WEEKLY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|1.4836890809034|19|0.14609553793196|0.2603|1|2|0.20952|1.576|-0.12328|17|0.15899177166004|21|29.85|-0.09358|-0.00808|-0.061347301174329|-0.023082195447012|58.927603686155|83.055766792575|134.70085752238|0.538|0.385|0.21937|13|5|0.0022119950738916|0.073908448275862|1.817999958992|2025-03-23|-0.28059|2020-03-22|0.24077|2020-11-15
2025-04-13 22:11:23|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
2025-04-13 22:11:24|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
2025-04-13 22:11:25|WEEKLY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-334.38613578173|28|18.712045260576|0.2363|-1|1|0.23632|286|-0.00133|28|-0.0013333333333333|28|37.79|0.33807|0.50442|0.69389111101888|0.93444601925502|20425.5859091|34410.888003061|149.92345969536|0.553|0.421|0.20224|38|13|0.0071585919343814|0.08933980177717|2944.9409179688|2006-05-14|-0.6363|2011-05-08|6.59073|2014-12-21
2025-04-13 22:11:26|WEEKLY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-33.556124483781|2|2.1953747389173||0|0|0.03526|27.09|-0.20507|7|-0.20506741335021|7|25.4|-0.51655|0.1477|-0.63504855179874|0.034800790257472|-686.32829432876|97.492811344256|43.4689123451|0.65|0.35|0.22708|20|7|0.014205854616896|0.060105206286837|346.86999511719|2018-01-21|-0.90129|2018-04-29|8.1042|2018-01-21
2025-04-13 22:11:28|WEEKLY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|33.034433779675|70|3.2817025972002|0.2823|1|2|0.25687|38.9|-0.17119|11|-0.17119479440471|11|37.48|-0.00161|0.08751|0.11711277226678|0.19748568297811|206.46640284434|338.85618616044|643.18787092756|0.652|0.435|0.21069|23|9|0.0031221374865736|0.068454801288937|53.599998474121|2021-09-05|-0.18384|2008-11-23|0.28304|2008-12-14
2025-04-13 22:11:29|WEEKLY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|-643.12429890741|1|21.124766302471||1|0|0|563|-0.04057|5|-0.040574047012206|5|21.25|-0.51488|0.13817|0.043277396871734|0.067694795882435|126.43877565574|144.93875883321|130.13429342528|0.4|0.35|0.1836|20|0|0.023894258823529|0.039563458823529|6569.0600585938|2017-12-10|-0.91041|2018-05-06|10.62665|2017-12-10
2025-04-13 22:11:30|WEEKLY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|-71.775263688476|2|5.616449589805||0|0|-0.02142|56.26|0.03231|8|0.032307237917772|8|25.2|-0.04728|0.53085|0.0028452941330819|0.054707907979426|73.601360737744|114.76391793537|124.57927039775|0.55|0.4|0.25387|20|7|0.016536415841584|0.075451069306931|415.73999023438|2018-01-07|-0.88252|2018-04-29|8.1899|2017-12-17
2025-04-13 22:11:31|WEEKLY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|-9.8357835768287|11|1.1885945319674||0|0|0.22294|6.64|-0.34503|8|-0.34503366004801|8|34.33|-0.09307|0.01598|-0.2390443152532|-0.2390443152532|43.29437108088|43.29437108088|6.6399998664856|0.5|0.5|0.31597|6|2|-0.0069840277777778|0.13752263888889|155.44999694824|2022-01-09|-0.45783|2023-02-05|0.36236|2022-11-13
2025-04-13 22:11:32|WEEKLY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-6.7101261908046|37|0.7507087487059||0|0|0.45367|4.54|-0.33488|22|-0.33487655047763|22|56.38|0.55585|0.66779|1.1062431969022|1.5951705244377|1429.0137174839|803.27921702577|79.649124803012|0.625|0.375|0.3654|8|4|0.0023078234086242|0.11189669404517|111.72681427002|2021-02-14|-0.22825|2022-02-20|0.32519|2016-01-10
2025-04-13 22:11:34|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
2025-04-13 22:11:34|WEEKLY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.48356151591828|39|0.042819965519879|0.3521|1|1|0.35208|0.524|0.04888|7|0.048881420657849|7|24.58|-0.70087|2.60191|3.306476171178|5.8605844203533|2035.8658518461|6084.4265956288|566.48646732943|0.737|0.421|0.3102|19|9|0.13540447524752|0.071625247524752|1.3460999727249|2016-12-11|-0.8163|2017-01-22|68.61112|2016-10-30
2025-04-13 22:11:35|WEEKLY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-138.07315947731|2|7.8077205887083|0.0607|-1|1|0.06072|115.25|-0.06661|8|-0.066608265494631|8|27.69|-0.00281|0.06668|-0.013357436309206|-0.0019884699199979|81.238374919087|94.553780679423|54.491725768322|0.625|0.313|0.19107|16|7|0.00021074324324324|0.054799864864865|218|2021-07-25|-0.50484|2017-06-11|0.16961|2020-05-03
2025-04-13 22:11:36|WEEKLY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|-164.94924576448|2|13.516414746201||0|0|-0.03822|130.4|0.57324|118|0.57323727236821|118|37.13|-0.03101|0.09196|0.056948399958056|0.10111371577348|116.74620159224|127.45744628038|67.603294265696|0.5|0.313|0.29201|16|5|0.0014537647058824|0.090357159663866|286.11999511719|2014-03-09|-0.46867|2014-03-23|0.25664|2020-03-29
2025-04-13 22:11:36|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
2025-04-13 22:11:38|WEEKLY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-488.81402174222|1|38.471337528983||1|0|0|346.4|-0.24766|10|-0.24766218178108|10|38|-0.00487|0.11632|0.087885543905007|0.25420852830759|55.672946346012|165.01765441944|474.52053958422|0.625|0.375|0.24806|24|11|0.0035958442982456|0.075964605263158|577|2021-12-05|-0.74648|2012-04-01|0.22477|2008-05-04
2025-04-13 22:11:39|WEEKLY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|30.317102999374|13|0.93076621324607|0.0436|1|1|0.04355|31.15|-0.08841|10|-0.088414624572722|10|24.24|-0.00332|0.03476|0.021963949880195|0.0048970789313009|114.38637035296|96.274194279636|66.508523552626|0.524|0.333|0.10112|21|8|-0.00038606525911708|0.032314798464491|47.75|2021-07-18|-0.12349|2020-03-01|0.1381|2022-11-13
2025-04-13 22:11:40|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
2025-04-13 22:11:41|WEEKLY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|-30.890358336599|6|1.3944070341078|-0.0278|-1|1|-0.02776|28.14|-0.13693|19|0.080803345926556|18|23.41|-0.03813|-0.00361|-0.034959491722489|0.024451687497831|54.791970481826|119.86337508329|144.12291902399|0.682|0.364|0.11378|22|9|0.0010620769230769|0.0342115|30.680000305176|2024-12-01|-0.16768|2020-03-15|0.09086|2016-07-31
2025-04-13 22:11:42|WEEKLY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|1.0012036194179|64|0.078705032265288||0|0|0.16169|1.128|||0.080803345926556|18|47.67|-0.00103|0.04078|0|0|100|100|69.202455477341|0|0|0.16221|3|0|-0.0011331067961165|0.055547621359223|1.9340000152588|2021-06-20|-0.09683|2022-07-17|0.14706|2025-02-02
2025-04-13 22:11:44|WEEKLY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|-107.90431173356|2|5.0347708321668||0|0|0.00134|93.1|-0.14935|8|-0.0033317062112185|14|27.69|0.03195|0.0739|0.10182413791317|0.11480961528536|185.43498713919|170.96213486995|140.23196163583|0.5|0.375|0.15764|16|4|0.0016620045045045|0.052856509009009|150.89999389648|2022-05-01|-0.23144|2022-10-02|0.19782|2020-11-15
2025-04-13 22:11:45|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
2025-04-13 22:11:45|WEEKLY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-2.2849574139712|7|0.19198580751809|0.2286|-1|1|0.22862|1.6955|0.3056|52|0.30560464660967|52|12.38|-0.55531|0.30422|0.46733315545434|0.69140793287638|46.084194223599|75.96697940252|0.094031979745366|0.452|0.315|0.22244|73|8|0.047279406593407|0.078880769230769|2501.0500488281|2016-01-31|-0.97898|2017-11-26|46.82636|2018-05-06
2025-04-13 22:11:46|WEEKLY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-363.8230540285|8|34.1910180095|0.1913|-1|1|0.1913|279|0.43919|42|0.43918590119705|42|27.75|-0.05835|0.81904|1.0096878449933|2.0169321889047|-1275374.2902851|77421.841426163|748.67173477729|0.509|0.34|0.29857|53|15|0.031645825439783|0.12725259810555|1678|2021-09-26|-0.62027|2008-07-13|42.50649|2013-03-24
2025-04-13 22:11:47|WEEKLY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|103.65052869783|143|7.0434377055945|0.7324|1|2|0.64903|118.4|-0.19667|31|-0.29117257644211|43|6.03|0.33343|0.53965|0.80381555345801|1.1324925209234|76665507.494764|2203366509.1543|394666.68057439|0.648|0.467|0.0786|321|18|0.053103695861405|0.049996063522618|345.89999389648|2014-03-02|-0.49797|2017-04-23|103.16667|1986-01-05
2025-04-13 22:11:49|WEEKLY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|102.27551839391|62|9.0312600643683|0.2205|1|1|0.22052|111.8|-0.2582|13|-0.25819676972278|13|36.22|0.24005|0.33977|0.47229828436585|0.64791252868612|353.94816062964|459.76847218856|771.03450380523|0.556|0.444|0.36394|9|6|0.0079456072351421|0.10493374677003|211.39999389648|2021-11-14|-0.27976|2020-03-15|0.40503|2020-04-05
2025-04-13 22:11:50|WEEKLY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|7.7664892582383|18|0.52155320917708|0.2612|1|1|0.26121|9.56|-0.07829|63|0.25836428195505|36|40.45|0.05851|0.10639|0.09595872906636|0.19817987094519|271.53461886307|370.89023680487|59.750002622604|0.545|0.303|0.19292|33|17|0.00048917899408284|0.061652448224852|24.510000228882|2007-07-15|-0.19023|2020-03-15|0.22633|2016-07-17
2025-04-13 22:11:51|WEEKLY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-77.675823402267|2|7.9002743402658|0.049|-1|1|0.04895|54.4|-0.10331|13|-0.10331129869878|13|17|0.07052|0.13571|-0.023677085349771|0.005709934513986|74.600554034455|94.575321398576|124.34286063058|0.444|0.333|0.15426|18|3|0.0029822149837134|0.053983973941368|139|2021-10-24|-0.19663|2025-04-06|0.33919|2025-03-16
2025-04-13 22:11:52|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
2025-04-13 22:11:53|WEEKLY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|-104.37364406866|3|4.0912151981784||0|0|0.13841|87.15|-0.03344|6|-0.03344481556586|6|21.85|-0.07351|0.43654|-0.047858742874748|-0.032645382366093|48.806589359453|69.744087585412|77.743088949281|0.65|0.45|0.12661|20|8|0.02463701594533|0.042110751708428|1500.4000244141|2018-02-18|-0.91499|2018-04-29|11.76936|2018-02-18
2025-04-13 22:11:54|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
2025-04-13 22:11:55|WEEKLY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-225.45277244322|25|15.667591831659||0|0|0.34069|176.3|-0.1147|10|2.0833333333333|91|48.63|0.33696|0.45986|0.98431898195892|2.0833333333333|272.9672049|308.333|314.821434021|0.25|0.125|0.29691|8|2|0.0046246731234867|0.093852736077482|512|2021-10-24|-0.19347|2020-03-22|0.2854|2020-02-16
2025-04-13 22:11:56|WEEKLY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-88.69204325026|15|6.9473482587129||0|0|0.1384|69.1|-0.02228|30|-0.022282524753044|30|5.08|0.0106|0.0354|0.035620813755846|0.061789684678162|99705.746327531|605636.8160509|293.29371833819|0.657|0.439|0.04902|426|17|0.0023757706422018|0.065384298165138|778|2000-03-12|-0.39604|2008-07-06|0.82143|2009-04-19
2025-04-13 22:11:57|WEEKLY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|-43.672126971135|2|2.8090420439673|0.0158|-1|1|0.0158|35.825|-0.23409|36|-0.23408731494605|36|21.9|0.02409|0.07389|0.096013365690159|0.11572865498581|191.66270774976|186.33604547896|141.99366394346|0.5|0.4|0.13705|20|6|0.0017836674259681|0.048163849658314|74.699996948242|2023-04-23|-0.28246|2018-05-06|0.24901|2024-07-28
2025-04-13 22:11:58|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
2025-04-13 22:11:59|WEEKLY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|-8.2171293818008|27|0.43570984479622|0.2034|-1|1|0.20335|7.13|0.03069|38|0.030690568118534|38|49.35|0.06909|0.12266|0.18206890956432|0.22765314792058|334.35182274229|306.93300107709|388.13282886887|0.4|0.3|0.14394|20|6|0.0017828035538006|0.049181776900296|10.539999961853|2021-11-14|-0.10225|2009-02-15|0.19278|2009-05-24
2025-04-13 22:12:00|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
2025-04-13 22:12:01|WEEKLY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|107.14965241807|22|6.3693713951417|0.1989|1|1|0.19893|109.1|0.00383|38|0.0038277398955182|38|32.53|0.03084|0.6148|0.039263632358953|0.06970837323393|132.78547318918|145.38965224948|39.174146669343|0.6|0.4|-1.11074|15|6|0.015149273084479|0.06792836935167|3332.0700683594|2018-01-14|-0.89283|2018-04-29|8.42434|2018-01-14
2025-04-13 22:12:02|WEEKLY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|183.40495375485|10|16.882636613815|0.1061|1|2|0.07729|223|-0.19375|39|-0.19375327148472|39|24.17|0.0419|0.12597|0.21814171587823|0.40583753691908|145.82076613757|206.9208901836|215.85644159909|0.5|0.333|0.18956|12|4|0.0037295652173913|0.065258963210702|416|2022-01-02|-0.15109|2022-05-15|0.22128|2020-05-03
2025-04-13 22:12:03|WEEKLY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|-471.95357085279|2|33.184525652101|0.1121|-1|1|0.1121|339|-0.12068|38|-0.12068176633095|38|36.25|0.0852|0.15006|0.13646434097576|0.32184369779726|148.08788465377|247.82149403764|691.83673469388|0.688|0.375|0.23246|16|8|0.0045998967297762|0.07483230636833|491.39999389648|2025-02-23|-0.26747|2020-03-22|0.26677|2020-04-12
2025-04-13 22:12:05|WEEKLY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|8.990551653602|11|0.49446587910963||0|0|-0.04084|9.1|-0.07127|18|-0.071270464941849|18|26.95|0.01023|0.04035|0.014860105925395|0.034153580961935|100.41452038316|112.45332203987|52.753625399825|0.632|0.421|0.15106|19|8|-0.00024632183908046|0.050701360153257|19.170000076294|2015-07-26|-0.29293|2017-07-16|0.26643|2018-08-12
2025-04-13 22:12:05|WEEKLY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-16.567099932472|24|1.6890333108242|0.2903|-1|1|0.29032|11.66|-0.23152|3|-0.23152474508392|3|31.23|-0.01118|0.07495|0.060917232713724|0.15029316941898|111.81658880779|213.8275035705|122.09423680142|0.591|0.409|0.22596|22|8|0.0020271549295775|0.078003535211268|57.469074249268|2022-05-29|-0.25861|2020-03-15|0.37912|2017-10-15
2025-04-13 22:12:07|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
2025-04-13 22:12:07|WEEKLY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-176.47614171092|149|15.975382096186||0|0|0.39608|123.2|||0.28321905320025|44|58|-0.47117|-0.41408|0|0|100|100|78.311715746581|0|0|0.25505|2|0|-3.6780303030302E-5|0.087025075757576|289|2022-01-09|-0.17722|2025-04-06|0.16063|2020-06-07
2025-04-13 22:12:08|WEEKLY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|35.755720404585|11|2.6784558150113|0.1782|1|2|0.14529|37.05|0.07156|23|0.071563148040574|23|35|0.00466|0.04874|0.02428245110676|0.0383071415502|142.35679354889|167.30251176571|356.93640489961|0.533|0.378|0.12046|45|16|0.0014843974763407|0.045090082018927|59.076999664307|2008-01-06|-0.34649|2008-10-12|0.35911|1998-03-01
2025-04-13 22:12:10|WEEKLY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|-89.851463070448|25|6.3671543568159|0.2|-1|1|0.2|73.6|0.22409|45|0.22409096111047|45|35.56|0.05063|0.10303|0.030968502524046|0.10950202554499|115.64646101129|167.94562046607|263.79928129188|0.625|0.375|0.18576|16|8|0.0025509780775717|0.066822900505902|186.60000610352|2021-08-22|-0.20942|2020-03-15|0.13767|2022-03-20
2025-04-13 22:12:11|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
2025-04-13 22:12:12|WEEKLY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|-3636.9872681529|7|253.20290616116|0.0075|-1|1|0.00751|3305|0.73077|79|0.73076923076923|79|7.17|-2.25047|2.32029|6.5623730325235|9.3984293142038|8643110382.2892|39584638299.927|4721428.5513274|0.695|0.486|0.06116|282|19|0.31685339250493|0.052761114398422|3970|2024-10-27|-0.33965|2008-07-06|636.00003|1986-01-05
2025-04-13 22:12:13|WEEKLY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-138.24290598807|3|9.8643014873983|0.0486|-1|1|0.04861|109.6|-0.16522|10|-0.16521741341853|10|39|0.02695|0.07914|0.045196264898559|0.14148238453272|105.69678122658|153.32329280895|251.95401948074|0.571|0.357|0.23392|14|7|0.0030808576642336|0.073096277372263|150|2024-06-30|-0.22749|2022-03-06|0.29314|2020-04-12
2025-04-13 22:12:14|WEEKLY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|24.093103328152|28|1.5722990304884|0.575|1|2|0.46737|30.58|-0.19672|15|-0.19672132718382|15|28.35|-0.05264|0.05517|0.041816576974672|0.011760106582852|135.78583807508|96.913562833261|84.47513613042|0.647|0.412|0.1874|17|6|0.00068831041257367|0.058652121807466|51.590000152588|2016-02-07|-0.22063|2024-07-28|0.43448|2018-02-11
2025-04-13 22:12:16|WEEKLY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|-23.247796885163|57|1.0059321297507||0|0|0.09333|20.4|0.1658|45|0.16580315489312|45|35.5|0.17492|0.24026|0.010545745042763|-0.078141371116335|93.882205926576|79.0307478|204.51814929525|0.5|0.333|0.26915|6|3|0.0040541635687732|0.078556133828996|35.913997650146|2021-08-08|-0.17939|2020-03-15|0.27805|2023-12-03
2025-04-13 22:12:17|WEEKLY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-104.6321309677|31|8.7273767349187||0|0|0.2907|74.725|-0.16656|22|-0.16656019398544|22|34|-0.5694|0.26392|-0.9521952021175|0.074744411061423|-763.40632308208|146.30932997107|37.907802771698|0.571|0.429|0.21258|14|4|0.013408616600791|0.079158359683795|1890.0699462891|2017-11-26|-0.85435|2018-04-29|7.95696|2017-12-31
2025-04-13 22:12:17|WEEKLY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|-101.90468920108|44|9.8432297336925|0.4457|-1|1|0.44565|76.5|0.6239|34|0.62389999762711|34|21.05|0.09078|0.18663|0.054841562636268|0.11422349776358|144.77682644225|195.02088219583|37.362637362637|0.65|0.4|0.15057|20|4|0.00051506465517241|0.062953965517241|225|2015-04-26|-0.26042|2016-01-10|0.28276|2016-11-20
2025-04-13 22:12:18|WEEKLY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|-59.397531266358|35|3.879177012492|0.3656|-1|1|0.36562|48.34|0.70336|54|0.70336015254229|54|62.21|0.19546|0.25433|0.25711692159483|0.3864136353783|332.12544042148|402.55676112254|502.49481005871|0.5|0.357|0.20754|14|7|0.0026499889502762|0.067406872928177|94.800003051758|2024-06-02|-0.23038|2010-05-16|0.20261|2020-11-08
2025-04-13 22:12:20|WEEKLY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|19.122751562564|62|2.5551575518726||0|0|0.30145|21.5|-0.36642|18|-0.21944366800356|11|34|0.0144|0.14054|0.18094901504506|0.15047168173609|149.65442304515|127.66221605836|50.612053276091|0.667|0.444|0.33252|9|5|0.0016774931880109|0.1181280653951|192|2021-01-10|-0.26495|2023-03-26|0.38717|2024-10-27
2025-04-13 22:12:21|WEEKLY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|-1.7599152000394|1|0.10330507065344||1|0|0|1.425|0.29268|70|0.29267803842296|70|39.1|0.04609|0.08322|0.058799366325296|0.15060057556451|125.8545319649|156.64004301764|127.25952626038|0.7|0.4|0.20753|10|5|0.0013933759590793|0.057914961636829|1.7200000286102|2025-02-09|-0.17937|2020-03-22|0.20105|2020-04-12
2025-04-13 22:12:22|WEEKLY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|-3.5477985091814|2|0.28659951514033||0|0|-0.00873|2.774|-0.28131|11|0.053691182101826|30|27.69|0.00692|0.07661|0.015237308332628|0.024189925592641|83.775113101861|107.72694339196|36.223556179051|0.514|0.319|0.20933|72|22|0.001096335839599|0.072269944862155|8.3500003814697|1990-06-10|-0.36094|2020-03-15|0.45946|2020-03-22
2025-04-13 22:12:23|WEEKLY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-24.53826281223|2|1.4227544360468||0|0|-0.00238|21.08|0.02437|7|0.024374896685265|7|16.5|0.03154|0.23814|0.12272959498669|0.21381905190112|240.70904336652|290.04310533555|179.09939765382|0.5|0.333|0.08823|18|3|0.0036401342281879|0.022220838926174|28.799999237061|2024-06-16|-0.373|2020-03-22|0.20255|2020-06-14
2025-04-13 22:12:24|WEEKLY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-14.203252063029|2|0.72775069403425|-0.0103|-1|1|-0.01032|12.336|0.01333|17|0.013332884450415|17|25.89|-0.01084|0.04789|-0.039748766603916|0.0039079204550284|57.809768887674|98.465955900774|184.11941483112|0.611|0.389|0.17231|18|8|0.0022126980728051|0.058412591006424|26.89999961853|2021-08-01|-0.18475|2022-05-01|0.16534|2019-11-03
2025-04-13 22:12:25|WEEKLY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|-123.33923743977|3|8.2797458132555|0.0894|-1|1|0.08935|98.35|-0.19777|9|-0.19777401969141|9|31.82|-0.01171|0.07118|0.06318520848266|0.12173631529428|116.7495098282|258.21245697977|1404.9999782017|0.5|0.386|0.25527|44|18|0.0039456990014265|0.088002068473609|139.69999694824|2025-02-09|-0.24213|2012-05-13|0.48571|1998-09-13
2025-04-13 22:12:27|WEEKLY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-7.8116667727998|2|0.78055558139654|0.0476|-1|1|0.04758|5.355|-0.27264|9|-0.27263907776116|9|37.21|-0.01051|0.02042|-0.018903192646027|-0.090186381177469|63.355012557672|50.509328345912|16.813186671699|0.714|0.429|-0.0753|14|9|-0.0020763601532567|0.071122471264368|478.97299194336|2018-05-13|-0.22791|2025-03-09|0.22692|2020-05-31
2025-04-13 22:12:28|WEEKLY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|18.082219197185|4|0.56958444302343|0.0169|1|1|0.01686|18.395|0.0105|8|0.021763346716549|3|30|0.05819|0.1111|0.12762525461563|0.16466959388083|457.87299676183|338.3695448036|167.77636702093|0.442|0.279|0.13415|43|11|0.0012558081979892|0.052471964423821|26.479999542236|2000-03-19|-0.2057|2009-03-08|0.26118|2000-02-13
2025-04-13 22:12:29|WEEKLY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-147.72203913224|25|15.590679456434||0|0|0.44352|100|1.50635|117|1.5063480413418|117|38.8|0.10777|0.2072|0.14547521226098|0.24418656898446|103.43582981904|137.79868886008|151.40044720609|0.5|0.4|0.25587|10|3|0.0027615048543689|0.085061626213592|255.39999389648|2024-07-28|-0.23734|2020-03-22|0.26107|2024-04-28
2025-04-13 22:12:29|WEEKLY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-20.434129329009|3|1.8513762459102|0.0799|-1|1|0.07986|15.9|-0.12806|7|-0.12805769464075|7|35.4|-0.06969|-0.0332|-0.063811167651633|0.01970935739341|51.358455952059|91.774589125264|189.28571834045|0.7|0.4|0.2756|10|7|0.0033648314606742|0.085091825842697|27.770685195923|2023-06-18|-0.17008|2020-04-05|0.42857|2020-03-29
2025-04-13 22:12:30|WEEKLY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.5617736583895|7|0.11321791392724||0|0|0.09529|2.73|-0.05116|31|-0.051155067912438|31|20.81|-0.03823|-0.00838|-0.013579952774763|-0.017640103511834|84.685728053147|87.844154551472|105.40540963489|0.524|0.333|0.07494|21|8|0.00038090293453725|0.024081851015801|3.0599999427795|2022-05-29|-0.16058|2020-03-15|0.13942|2020-03-29
2025-04-13 22:12:32|WEEKLY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|22.460324957151|4|1.0867123226043|-0.0589|1|2|-0.076|23.1|-0.10619|14|0.0069777074710722|29|28.54|-0.02824|0.007|-0.022058504134136|0.015614637169967|34.585072802458|130.43172449652|200.86956853452|0.623|0.41|0.11414|61|24|0.0010545986238532|0.044145516055046|43.729999542236|2007-04-15|-0.29459|2020-03-15|0.41935|2020-11-15
2025-04-13 22:12:33|WEEKLY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-24.1562030223|29|1.1270678012565|0.2747|-1|1|0.27469|20.635|0.07873|23|0.078732304683163|23|16.16|-0.01086|0.04897|0.055098016729389|0.073089017636244|161.11068508901|180.37874234646|195.59241569497|0.4|0.36|0.08267|25|1|0.0021585648148148|0.034178703703704|32|2024-09-15|-0.17084|2020-03-15|0.11621|2021-09-05
2025-04-13 22:12:34|WEEKLY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-123.81276068401|54|78.615244559797||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|0.0010063718820862|0.079928458049887|209.5|2025-02-16|-0.40479|2024-04-07|0.09539|2022-01-16
2025-04-13 22:12:35|WEEKLY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|9.1249107351889|16|0.35592398381558||0|0|0.19819|9.25|-0.03177|16|-0.031766201224314|16|33.31|0.0422|0.08373|0.080896293011435|0.11345000626996|161.60471711283|162.08525564654|154.16666666667|0.538|0.385|0.11383|13|5|0.0014628794642857|0.036680044642857|10.60000038147|2018-05-27|-0.13143|2020-03-15|0.13394|2020-11-22
2025-04-13 22:12:36|WEEKLY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-87.058385569406|1|3.830382087618||0|0|0|75.45|-0.134|9|0.080029896727555|13|20.05|0.01865|0.05809|0.068395518866917|0.11078726858026|164.64297534273|213.79210945128|186.75741113503|0.5|0.409|0.13743|22|6|0.0021966893424036|0.045693492063492|86.150001525879|2025-03-30|-0.15672|2018-02-04|0.18042|2022-07-17
2025-04-13 22:12:38|WEEKLY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|3.3785894583437|3|0.21567316440425|0.0053|1|2|-0.05938|3.7225|0.05427|33|0.054267971489989|33|29.27|-0.00932|0.03256|0.038649711579849|0.039269541691338|125.16377965952|114.72918817623|108.21220999742|0.6|0.4|0.10979|15|5|0.0006897052154195|0.038371541950113|5.4499998092651|2019-12-01|-0.17275|2020-03-15|0.17346|2025-03-30
2025-04-13 22:12:38|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
2025-04-13 22:12:39|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
2025-04-13 22:12:40|WEEKLY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1277.4881472128|6|137.85425779543||0|0|0.07692|822|-0.22754|15|-0.22753957036082|15|34.75|-0.05866|0.17737|0.10153289261662|0.24835543439645|71.893572685346|152.36293524792|73.066666666667|0.75|0.5|0.25716|12|6|0.047833341232227|0.080472985781991|2880|2022-08-21|-0.95|2017-05-14|21.0155|2017-06-18
2025-04-13 22:12:41|WEEKLY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-3.9390713220356|25|0.30880516044383||0|0|0.21758|3.222|-0.21711|25|-0.21711029442427|25|49|0.06205|0.16646|0.0090890054242072|0.0090890054242072|96.131612062468|96.131612062468|42.902793414847|0.5|0.5|0.20571|6|3|-0.0015401257861635|0.065153176100629|14.25|2021-10-31|-0.20127|2020-03-15|0.19286|2020-08-09
2025-04-13 22:12:43|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
2025-04-13 22:12:43|WEEKLY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-48.900287105448|6|4.2500958289725|0.124|-1|1|0.12401|35.25|-0.45546|4|-0.10435923665738|23|37.92|0.23943|0.44872|0.98852764472611|1.5783796667124|514.5509064228|568.22031627156|979.16669260573|0.417|0.25|0.34541|12|4|0.0078872826086956|0.11158673913043|159|2021-09-26|-0.35044|2022-07-17|0.38173|2020-06-28
2025-04-13 22:12:44|WEEKLY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|318.12149951518|7|31.930215250428|0.0013|1|1|0.00134|374|-0.02003|53|-0.02002768755466|53|5.82|-1.26597|1.30308|3.4275035191051|4.3467285741384|5307111225.4874|21440541022.849|623333.34726587|0.694|0.548|0.05201|363|17|0.21992130783758|0.050694815864023|650.13000488281|2010-05-02|-0.34214|1997-04-20|460.83333|1986-01-12
2025-04-13 22:12:45|WEEKLY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|-212.37738253587|27|13.461894123918|0.2133|-1|1|0.21333|177|-0.08537|25|-0.085365853658537|25|38.14|0.01266|0.05213|0.11053366033608|0.10264086916645|155.57579839075|132.03949324179|84.085510688836|0.571|0.429|0.19984|14|9|0.0012642678571429|0.071552428571429|411|2016-09-18|-0.40057|2020-03-22|0.39639|2020-03-29
2025-04-13 22:12:46|WEEKLY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|-166.59686500863|14|12.119786717929||0|0|0.06647|129.2|0.13629|57|0.13628891977673|57|33.44|0.02212|0.08882|0.036739450355463|0.052951579378077|142.91980123728|158.83265271374|440.20441318227|0.656|0.469|0.20931|32|14|0.0026578670360111|0.069565752539243|377.29998779297|2016-10-09|-0.35815|2016-10-23|0.21837|2007-08-26
2025-04-13 22:12:48|WEEKLY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|-281.98217967092|32|29.020669924627|-0.0725|-1|1|-0.07253|244|-0.1993|14|-0.19930251537516|14|32.8|-0.09028|0.07587|0.28221181541901|0.6837418126562|156.47689633841|205.5228753|104.94623655914|0.4|0.2|0.30037|10|3|0.0027935933147632|0.099744735376045|900|2021-01-17|-0.47826|2023-11-26|0.25581|2024-09-22
2025-04-13 22:12:48|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
2025-04-13 22:12:49|WEEKLY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|6.7734554115575|7|0.35916703840265|0.1263|1|2|0.04067|7.42|-0.0424|25|0.60576340610544|66|35.71|0.08592|0.14992|0.1812991463486|0.2449535567473|735.36298782052|884.18481102192|67.824500556644|0.467|0.356|0.16245|45|13|0.0015879913205208|0.056564457532548|141.44999694824|2017-05-14|-0.90013|2017-07-16|0.27524|2008-11-02
2025-04-13 22:12:50|WEEKLY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|-1581.2472244377|14|109.47656706747||0|0|-0.02252|1362|0.65107|77|0.65107435768013|77|33.31|0.02955|0.13775|0.17260377456323|0.24452121100281|419.55176237595|986.05285542306|1064.0625|0.5|0.417|0.20632|48|13|0.0027351985111663|0.066520800248139|1704|2024-09-08|-0.36809|2020-03-22|0.22388|2001-02-11
2025-04-13 22:12:51|WEEKLY|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|856.16034429636|19|22.946551901212|0.1829|1|1|0.18286|925|-0.2477|9|-0.24770037938588|9|28.18|-0.07476|0.02599|0.052838101581054|0.20807930977029|73.642292605463|179.68138591423|508.24175824176|0.588|0.353|0.27041|17|6|0.0046118511066398|0.077965150905433|1187|2017-11-05|-0.28797|2021-06-13|0.33333|2021-12-05
2025-04-13 22:12:53|WEEKLY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|134.16903816213|6|10.696225759073||0|0|-0.17732|136.4|-0.10829|30|-0.038560409798496|35|46.72|0.24649|0.32838|0.38663711849461|0.70971537792819|621.45051485533|1811.8603948721|91.341319375862|0.517|0.31|0.26566|29|12|0.0019892867647059|0.085603588235294|399|2021-11-28|-0.31224|2008-10-12|0.5|2003-09-21
2025-04-13 22:12:54|WEEKLY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-411.84721105009|32|25.615737016696|0.1494|-1|1|0.14943|333|-0.07323|6|-0.073227063211752|6|12.79|-0.03345|0.02412|-0.011461608655815|0.035298709914046|71.814029334811|130.13683049787|250.5643455931|0.625|0.417|0.11432|24|7|0.0040178698224852|0.039400384615385|465.5|2024-08-25|-0.21622|2020-03-15|0.30331|2020-05-17
2025-04-13 22:12:54|WEEKLY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.3900570706102|37|0.23434726074962||0|0|0.07049|2.888|0.03873|36|0.038728236693733|36|9.45|0.01465|0.06948|0.027866938662215|0.098543880195719|123.92179938002|712.23033726663|11.514692729481|0.524|0.333|0.11667|84|13|-0.0002184578313253|0.04570978313253|23.877000808716|2007-12-09|-0.36535|2020-03-15|0.48953|2012-09-16
2025-04-13 22:12:55|WEEKLY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-12.813230788306|2|1.1627435007346||0|0|-0.02041|9.5|-0.12854|11|-0.1285385060079|11|45.75|0.18832|0.24558|0.16761480563476|-0.1285385060079|127.56170042|87.146|21.590909090909|0.5|0.25|0.25366|4|1|-0.0067988043478261|0.083786576086957|48.439998626709|2021-12-19|-0.24783|2022-03-06|0.13348|2025-01-12
2025-04-13 22:12:56|WEEKLY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-37.560863318299|5|4.244430003174||0|0|-0.06631|27.98|-0.22192|24|-0.22191947849751|24|24.27|-0.06854|0.08334|0.12217641811718|0.26897275194182|26.787741592941|103.48004068987|433.79845534328|0.727|0.455|0.4608|22|14|0.008364405204461|0.14000278810409|455|2021-01-31|-0.3488|2015-11-15|0.92771|2015-10-18
2025-04-13 22:12:58|WEEKLY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-202.72118535716|1|12.640396644932||1|0|0|167.6|-0.12069|8|-0.12068806278658|8|35.74|0.0983|0.18788|0.28639561502893|0.37707713858697|5520.2242020932|4792.2923656644|2578.4616323618|0.5|0.37|0.176|54|16|0.0029654507772021|0.057095165803109|284.5|2022-01-09|-0.55033|2013-03-24|0.48571|1992-12-06
2025-04-13 22:12:59|WEEKLY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|-538.81575122264|2|29.355250407547|-0.0314|-1|1|-0.03137|468.5|1.017|122|1.0169988224181|122|19.5|-0.00611|0.05772|0.062795498914564|0.20476739697656|133.99900485981|281.29571551339|294.65408805031|0.545|0.318|0.11534|22|4|0.003292488372093|0.040109627906977|535|2025-03-02|-0.20457|2020-03-15|0.15722|2017-09-03
2025-04-13 22:13:00|WEEKLY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|-730.08800975152|7|99.146005285011||0|0|0.34391|432.2|4.90013|137|4.9001342677753|137|25.5|0.1591|0.83687|0.73143930688481|0.90768336113992|336.44043813166|395.70986113201|438.78173828125|0.375|0.313|0.19376|16|2|0.027887536231884|0.081316280193237|1122.8000488281|2018-02-11|-0.91706|2018-08-12|9.79615|2018-02-11
2025-04-13 22:13:00|WEEKLY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|-212.785305154|1|10.150953972231||1|0|0|181.45|0.56848|74|0.5684755417161|74|27.81|0.0016|0.10486|0.091895517895855|0.12904035236968|147.37366759681|185.43632835495|156.42241116228|0.563|0.5|0.18457|16|3|0.0023295280898876|0.058631483146067|214.60000610352|2025-02-16|-0.22803|2020-03-22|0.2589|2020-07-19
2025-04-13 22:13:01|WEEKLY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-5.0047200206597|8|0.58057333640519||0|0|-0.26204|3.314|-0.64102|1|-0.64102336619392|1|29.25|-0.27063|-0.15596|-0.34909395211113|-0.2153674553977|2.7721705673435|23.898022132272|65.610766456003|0.625|0.5|0.45797|8|5|0.0046340663900415|0.13330153526971|34.950000762939|2021-11-14|-0.64102|2025-02-23|0.5951|2020-10-11
2025-04-13 22:13:03|WEEKLY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-171.13667542613|6|9.4961517852217||0|0|-0.01557|153.25|0.12191|49|0.12190616134413|49|36.5|0.04671|0.10942|0.035526530852006|0.13072098216738|109.1648240499|171.94025973164|151.73267326733|0.7|0.5|0.16031|10|5|0.0018514594594595|0.053781837837838|291|2022-01-02|-0.17057|2020-03-15|0.12712|2020-04-12
2025-04-13 22:13:04|WEEKLY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-70.726709547459|22|3.5505702306227|0.2075|-1|1|0.20751|62.25|0.01284|13|0.012835928235339|13|26.31|0.00682|0.07663|0.020364905493433|0.072398588887502|103.2615105951|127.13333734916|103.75|0.313|0.25|0.10753|16|4|0.00087911764705882|0.047669457013575|120.19999694824|2022-01-09|-0.25157|2020-03-15|0.12188|2023-04-16
2025-04-13 22:13:04|WEEKLY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-36.623400735984|25|2.2811336676709|0.2851|-1|1|0.28512|30.454|-0.01257|15|-0.012568136671898|15|18.81|0.01448|0.25713|0.47187656648651|0.53835237709923|703.70859729664|536.17182570561|19.969836375752|0.429|0.333|0.16291|21|6|0.0064124582338902|0.04616214797136|168.5|2019-02-03|-0.80267|2017-12-17|3.97034|2018-06-10
2025-04-13 22:13:05|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
2025-04-13 22:13:06|WEEKLY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-35.143152078074|7|1.8060505655347||0|0|0.08686|31.275|-0.12067|28|-0.12066753968877|28|26.75|-0.02009|0.04223|0.026985493917763|0.026985493917763|107.60885767339|107.60885767339|75.543474555141|0.438|0.438|0.13732|16|4|0.00055433179723502|0.055018341013825|62.299999237061|2019-12-01|-0.2026|2020-03-15|0.23981|2020-11-15
2025-04-13 22:13:08|WEEKLY|05881|7061|/equities/accell|MSCI_EU_SMALLCAP|53.831680726162|11|1.3061064246128|-0.0078|1|1|-0.00776|57.55|0.17149|23|0.17149213110392|23|35.26|0.13143|0.20242|0.30206143316265|0.40816482019587|1551.7499090563|2129.363628906|2179.9241269026|0.514|0.4|0.16448|35|12|0.003400538585209|0.053766688102894|61.200000762939|2022-06-12|-0.3276|2020-03-15|0.24893|1999-01-10
2025-04-13 22:13:09|WEEKLY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-4.6909722647972|36|0.52499073617679|0.7064|-1|1|0.70644|3.1|-0.00659|30|-0.0065851076265865|30|49.5|0.03503|0.14604|0.069280069806958|-0.01053689954077|95.180549742498|70.722484244903|5.4481543435858|0.7|0.5|0.19923|10|7|-0.0038318679245283|0.07479020754717|87.116256713867|2018-08-12|-0.48245|2019-03-17|0.20247|2020-07-05
2025-04-13 22:13:10|WEEKLY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-2.9236163777368|19|0.024538824368075||0|0|0|2.85|0.19312|49|0.193121762703|49|35.08|0.03369|0.08817|0.042905375403207|0.042905375403207|111.43851192235|111.43851192235|23.063849022331|0.25|0.25|0.18817|12|2|-0.0023199088838269|0.053681776765376|13.109999656677|2015-07-19|-0.20153|2020-03-15|0.1816|2022-03-13
2025-04-13 22:13:10|WEEKLY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-62.840975526486|44|2.2992565940584||0|0|0.07668|57.8|-0.00792|32|-0.0079239304610295|32|40.21|-0.00965|0.02357|0.013683456084608|0.056229302420556|116.36720870182|186.51710484356|203.95200750125|0.706|0.382|0.104|34|17|0.00086913475177305|0.035544460992908|89.099998474121|2019-12-01|-0.20161|2020-03-15|0.17203|2020-04-12
2025-04-13 22:13:11|WEEKLY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-24.106014962495|1|1.7403382445377||0|0|0|18.375|-0.2143|41|-0.21430437738238|41|22.19|0.0105|0.09236|0.13454633043004|0.13454633043004|155.53033246399|155.53033246399|61.260208321|0.313|0.313|0.1988|16|4|0.00078904225352113|0.064456084507042|44.060001373291|2022-05-01|-0.32586|2018-10-28|0.2374|2022-07-24
2025-04-13 22:13:13|WEEKLY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-1.8359422551592|66|0.15931409156985||0|0|0.66635|1.388|-0.15129|15|-0.1512879808151|15|31.5|-0.03439|0.06155|-0.038786677518034|-0.10991417237766|57.584755218818|39.391108204932|5.0550850889693|0.643|0.5|0.17719|14|4|-0.0045084782608696|0.058223063241107|27.270000457764|2015-04-19|-0.30459|2018-12-09|0.40966|2020-08-09
2025-04-13 22:13:14|WEEKLY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-245.9306375432|27|22.369233741873|0.101|-1|1|0.10098|183.4|-0.34493|16|-0.34492753623188|16|38.9|0.06883|0.15053|-0.0048217451039569|0.10353213735054|22.985653854057|121.58664933677|199.10975212378|0.575|0.325|0.2071|40|19|0.0021212705436157|0.08294708596713|373.99990844727|2018-08-05|-0.2584|2023-09-10|0.52358|2001-01-14
2025-04-13 22:13:15|WEEKLY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-193.9503755928|14|14.010520860579||0|0|-0.11038|169|-0.16557|25|-0.16557016424782|25|45.5|-0.0185|0.084|0.020382405946291|0.010653577401035|89.548725953611|83.766335793767|95.615275813295|0.6|0.5|0.24917|10|5|0.0012132692307692|0.084084188034188|376|2020-02-23|-0.24655|2020-03-29|0.37077|2020-04-12
2025-04-13 22:13:16|WEEKLY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|-49.650793771731|1|3.458598051067||0|0|0|37.75|0.60792|62|-0.13398511335228|22|46|0.52378|0.67202|0.23696784691732|-0.13398511335228|139.24747992|86.601|753.34011364121|0.25|0.125|0.225|8|1|0.0070630434782609|0.079288722826087|64.099998474121|2021-08-15|-0.20398|2020-03-15|0.2749|2021-02-14
2025-04-13 22:13:17|WEEKLY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-15.887317110001|32|1.2241058114169||0|0|0.37041|12.68|0.25749|42|0.2574915274268|42|33.8|0.13716|0.19577|0.15986471584275|0.21455085342277|1454.3618557527|1466.6367373276|290.16019764846|0.56|0.4|0.21957|50|18|0.0026346426496223|0.070772167344567|63.680000305176|2011-04-10|-0.44165|2020-03-15|0.85401|2016-06-19
2025-04-13 22:13:19|WEEKLY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.8987526703442|9|0.19819204946625|0.1563|1|2|0.12796|4.165|-0.06346|5|-0.063462549365031|5|29.35|-0.00899|0.01273|-0.013963536907991|-0.02093828254139|84.563296264777|83.700635331926|60.764774643781|0.529|0.412|0.11692|17|5|-0.0004932741617357|0.036980946745562|7.9000000953674|2015-08-02|-0.14423|2020-03-01|0.15412|2020-11-29
2025-04-13 22:13:20|WEEKLY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|-397.83278855834|6|43.310929010821||0|0|0.34244|269.6|0.35091|64|0.35090609555189|64|35.94|0.03819|0.10543|0.24365524906341|0.38321512521734|416.79856881997|660.30426294038|1354.7739259878|0.556|0.389|0.26469|18|8|0.0058488190184049|0.089240444785276|547|2024-07-21|-0.28889|2020-03-22|0.27004|2024-07-14
2025-04-13 22:13:20|WEEKLY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|88.099825045256|6|7.208046932605|0.1762|1|2|0.06452|105.6|-0.30184|8|-0.17173916360606|54|54.86|0.03662|0.07793|0.066099402441409|0.079998714039761|114.60635255899|117.89854026781|104.39047483507|0.714|0.429|0.18195|7|4|0.00070966580976864|0.051993393316195|178|2022-04-10|-0.19805|2020-03-22|0.20388|2025-03-09
2025-04-13 22:13:21|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
2025-04-13 22:13:22|WEEKLY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|-5.3440455342675|21|0.44634855274839||0|0|0.22771|3.985|-0.28205|6|-0.011898422066303|18|19.25|-0.13905|-0.08736|-0.15520395947709|-0.1298344967537|34.252589950036|47.708879378836|40.171369601285|0.5|0.417|0.26229|12|4|-0.0016201195219124|0.088238366533864|17.670000076294|2021-02-21|-0.33414|2022-11-13|0.23993|2024-05-19
2025-04-13 22:13:23|WEEKLY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-10.616391701813|2|0.4821307007854||0|0|0.00647|9.22|-0.1219|31|-0.12190473647345|31|36.77|-0.00731|0.05437|-0.017065523461382|0.0010104338561923|71.667643254498|89.396808536492|103.27060710319|0.5|0.318|0.13737|22|8|0.0005376049382716|0.041610481481481|13.39999961853|2021-08-08|-0.2147|2020-03-15|0.13472|2011-12-25
2025-04-13 22:13:25|WEEKLY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|80.34090732402|18|1.0892514425303|0.6646|1|2|0.01174|83.57|-0.68485|7|0.037740135318058|42|25.53|-0.03503|0.05181|-0.0056074048136373|0.065041782047845|53.09016169474|142.87166213191|222.4973286456|0.6|0.467|0.06665|15|4|0.002738075|0.023691625|84.300003051758|2024-12-15|-0.12|2020-03-01|0.71726|2024-12-15
2025-04-13 22:13:26|WEEKLY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|165.08043906864|158|11.099312619806|0.4858|1|1|0.4858|188.4|-0.25794|5|2.0825688287445|98|34.22|0.03019|0.11711|0.21133053869209|0.33898727092031|443.12978234303|455.74930607201|19.549651500472|0.556|0.296|0.29805|27|14|0.0016346623496762|0.098873496762257|1886.7299804688|2007-02-18|-0.48036|2008-10-19|0.91425|2011-11-13
2025-04-13 22:13:27|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
2025-04-13 22:13:28|WEEKLY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|35.418178646654|7|2.329591441154|0.0197|1|2|-0.01501|37.725|0.00156|52|0.001560038634969|52|28.4|0.01841|0.0523|-0.016505841860782|-0.024583666739694|82.531802312077|82.392673318855|10.56663482018|0.6|0.467|0.14001|15|6|-0.0012281018518519|0.047406712962963|365.7200012207|2016-10-09|-0.89963|2016-12-04|0.13218|2020-03-29
2025-04-13 22:13:30|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
2025-04-13 22:13:32|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
2025-04-13 22:13:32|WEEKLY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|17.659755669731|11|0.82720596545354|0.0431|1|2|0.012|19.4|0.18206|98|0.18205683409391|98|26.95|-0.01397|0.05854|-0.026378594862895|-0.020661514107703|74.871727297775|81.972685576009|46.825970252543|0.421|0.316|0.15629|19|4|0.00016141762452107|0.056684310344828|43.860000610352|2015-07-26|-0.51809|2015-12-06|0.30281|2015-12-20
2025-04-13 22:13:33|WEEKLY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-17.501277080155|90|2.0360632618673|0.6636|-1|1|0.66363|13.29|-0.03575|17|-0.035750576660415|17|30.64|0.16923|0.22922|0.28168686885399|0.39146200014403|566.65679320075|549.01248015693|147.83914449277|0.643|0.429|0.21176|14|6|0.0028905598455598|0.078164034749035|53.299999237061|2018-06-17|-0.32511|2020-03-15|0.29037|2017-03-05
2025-04-13 22:13:34|WEEKLY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|153.99229694683|67|10.238513717124|0.3322|1|2|0.28737|166.2|-0.17049|11|-0.1704893159898|11|32.68|-0.01691|0.05539|0.037577885208385|0.10053954207365|118.17586148909|321.70656109072|1867.4157760884|0.617|0.426|0.17152|47|21|0.0027524656679151|0.055900362047441|195.5|2021-10-03|-0.49711|2013-11-10|0.19048|1997-08-17
2025-04-13 22:13:36|WEEKLY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|58.001329361391|14|21.207967264855|-0.1162|1|2|-0.39794|82|-0.25671|39|-0.25671140939597|39|5.95|-0.2349|0.38136|0.81661179322504|1.0907963938848|4398461265.9394|104851974626.52|820000.01832864|0.727|0.552|0.07469|348|23|0.051681151631478|0.05134655950096|1220|2021-12-12|-0.5|1984-01-01|96.75|1986-01-12
2025-04-13 22:13:37|WEEKLY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-38.358421095153|129|2.5460009546655||0|0|0.43867|33.68|0.01748|45|0.017481733254243|45|38.4|-0.10152|0.00157|-0.13638967317404|-0.090299621370774|53.924536627421|74.343806528554|89.10053170624|0.4|0.3|0.2273|10|2|0.0010203125|0.06830220703125|94.699996948242|2020-02-23|-0.36102|2020-03-22|0.14146|2016-10-02
2025-04-13 22:13:38|WEEKLY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-9.9489968528796|44|0.97612567328321|0.531|-1|1|0.53104|7.78|-0.12736|26|-0.12735518298235|26|32.13|0.07721|0.16187|0.086753454847669|0.17664240172923|146.04660309402|201.79810595791|230.92906817186|0.563|0.375|0.20904|16|5|0.0028823698384201|0.072715403949731|44.060001373291|2021-09-05|-0.23872|2020-03-15|0.25148|2020-10-18
2025-04-13 22:13:39|WEEKLY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|-11.310770896809|37|0.74659046523723|0.1605|-1|1|0.16047|9.94|0.10037|27|0.10037173798632|27|35|0.04696|0.12614|0.089397593219367|0.097332377089063|500.92152424662|311.95975345804|23.163683515595|0.589|0.411|0.18905|56|20|0.00053518537074148|0.059788426853707|47.50899887085|1987-04-12|-0.33607|2009-03-01|0.53846|2020-04-12
2025-04-13 22:13:40|WEEKLY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|2216.3491319705|53|215.39065031882|0.2301|1|2|0.1028|2360|-0.12165|46|-0.12165450121654|46|33.27|-0.11739|-0.00326|0.18740050136138|0.23886104584033|180.94198306909|175.15825740943|944|0.364|0.273|0.2668|11|2|0.0072331818181818|0.087174521531101|2810|2025-03-02|-0.32979|2020-04-05|0.26357|2020-05-24
2025-04-13 22:13:41|WEEKLY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|-7.4067143251407|2|0.4497381465272||0|0|0.0238|6.05|-0.09667|20|0.1338259502135|33|28.94|-0.0471|-0.01501|-0.043472386214174|-0.02834616520749|49.045162839661|70.795463613582|51.184436099301|0.667|0.389|0.00912|18|10|7.9137931034482E-5|0.062616398467433|1005.3099975586|2017-12-03|-0.29348|2020-03-15|0.39879|2020-11-15
2025-04-13 22:13:42|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
2025-04-13 22:13:43|WEEKLY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|-52.933399726029|2|3.5359794525013|-0.0194|-1|1|-0.01937|43.68|0.21364|43|0.21363641758491|43|42|0.06005|0.11223|0.072658032162474|0.10740336815369|232.55807182824|238.36598417669|118.05405487885|0.563|0.375|0.14283|32|11|0.00077289219330855|0.048865672862454|89|2006-04-30|-0.2623|2020-03-15|0.19153|2010-03-28
2025-04-13 22:13:44|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
2025-04-13 22:13:45|WEEKLY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|8.0407786074816|10|1.6927663414616|0.6766|1|2|0.62679|13.6|-0.23852|50|-0.20297254628966|16|42.17|0.58206|0.84433|1.0141483749457|1.3923664569632|16094.332267337|9285.975933455|544.00001525879|0.696|0.478|0.46837|23|10|0.010365607763023|0.17206699693565|38.5|2021-01-10|-0.69444|2018-01-21|1.5|2009-02-15
2025-04-13 22:13:46|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
2025-04-13 22:13:47|WEEKLY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|49.637237678023|5|3.8337760382468|-0.1464|1|1|-0.14636|50.45|-0.05736|49|-0.05736305139194|49|47|0.15494|0.26041|0.31651474997121|0.42799105252013|518.3341114173|537.59618264133|86.982759936102|0.533|0.4|0.1851|15|7|0.0017475740479549|0.057688293370945|120.25|2017-05-21|-0.75216|2018-12-09|0.16534|2022-11-13
2025-04-13 22:13:48|WEEKLY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|-13.580870322819|2|0.84695678698863|0.0072|-1|1|0.00718|11.06|0.06095|25|0.060952413649786|25|34.4|0.01291|0.09136|0.028186497679156|0.10824113221737|69.99622182933|411.19274536581|95.857170369477|0.552|0.328|0.18577|58|21|0.0011708266533066|0.062032945891784|13.279999732971|2025-03-30|-0.30681|2001-09-23|0.32412|1993-01-24
2025-04-13 22:13:49|WEEKLY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|-189.39495067669|3|11.364985084775|0.0331|-1|1|0.03309|157.8|-0.0379|75|-0.037899837083455|75|36.5|0.05048|0.0838|-0.025066556940147|-0.075683410225293|77.817294285524|67.014015132536|167.03185435563|0.571|0.357|0.16653|14|8|0.0019070175438596|0.061279044834308|197.80000305176|2024-12-15|-0.24554|2020-03-15|0.24|2020-04-12
2025-04-13 22:13:50|WEEKLY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-10.416300117135|5|0.91293328972653||0|0|0.20285|7.545|-0.15642|21|-0.15641711877656|21|42.13|0.0365|0.22087|0.14922612412437|0.17933208245053|81.037701065856|82.535517020348|35.997139340924|0.533|0.433|0.21991|30|11|0.0013711987381703|0.070440347003154|37.959999084473|2007-05-13|-0.74783|2011-03-27|0.3717|2001-10-28
2025-04-13 22:13:52|WEEKLY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-26.460705273231|44|1.5452348367637|0.1865|-1|1|0.1865|22.9|0.15155|27|0.15154532820201|27|36.19|0.07635|0.13442|0.13729489448151|0.19027369272516|2192.955565397|2413.1602568278|96.057044764928|0.63|0.426|0.1642|54|24|0.0010336604907361|0.058377901852779|108.98999786377|2007-06-03|-0.51673|2012-03-11|0.23031|2015-08-02
2025-04-13 22:13:53|WEEKLY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-8.1379244847643|44|0.29264149810033|0.1975|-1|1|0.19748|7.335|-0.06188|11|-0.061879244996131|11|20.95|0.00064|0.04722|0.029142732850386|0.037069053747493|124.11356669011|129.58057097974|82.04698414351|0.526|0.474|0.0802|19|3|-1.6371882086168E-5|0.031079682539683|13.180000305176|2017-06-25|-0.15483|2016-11-06|0.09952|2021-01-03
2025-04-13 22:13:54|WEEKLY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-55.414961611053|29|4.413320791331|0.4141|-1|1|0.41414|40.6|-0.16783|25|-0.02985070609687|22|46.5|0.01278|0.1041|-0.098841436964519|-0.02985070609687|80.73297255|97.015|30.411983875746|0.25|0.125|0.23088|8|3|-0.0014167|0.0866729|390|2021-09-12|-0.34392|2023-09-24|0.19886|2023-10-08
2025-04-13 22:13:55|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
2025-04-13 22:13:56|WEEKLY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|-101.69178646874|24|7.7639283142867||0|0|0.31217|79.1|-0.17671|6|-0.17671299217972|6|46|0.08615|0.15346|0.11383651797023|0.19487653821939|123.76982459305|142.14652769323|27.609074511037|0.5|0.375|0.21719|8|2|-0.0014333248081841|0.080984040920716|363|2017-12-31|-0.23485|2020-03-15|0.40927|2020-10-11
2025-04-13 22:13:57|WEEKLY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|-9.7512821747464|6|0.82376073445222|0.0761|-1|1|0.07614|7.5225|0.22455|27|0.22455299795786|27|29|0.24507|0.30541|0.53406201152358|0.58317324807634|627.52185290705|469.13312667802|341.9318125046|0.357|0.286|0.15729|14|4|0.0045400486618005|0.050447177615572|10.079999923706|2025-01-26|-0.22428|2022-02-27|0.29786|2024-03-10
2025-04-13 22:13:58|WEEKLY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|20.21671614668|64|0.78233218405||0|0|0.02216|20.3|0.27819|68|0.27818954013586|68|43.42|-0.09111|0.2393|0.15367057444268|0.6473587383748|-2440.1528472908|962.19818399544|154.11478395751|0.419|0.29|0.1588|31|11|0.0041354080908446|0.042110837473385|70.375999450684|2012-05-06|-0.30716|2008-10-12|6.60504|2012-04-15
2025-04-13 22:13:59|WEEKLY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-118.47975735723|3|10.043252961036|0.0718|-1|1|0.07185|94.95|-0.23585|26|0.024154589371981|38|25.5|0.03124|0.08114|0.089067104401973|0.2557999201339|101.35035651773|209.13194382433|120.18986955474|0.625|0.375|0.28975|16|8|0.002882756097561|0.095061951219512|224.39999389648|2021-04-18|-0.24154|2018-11-25|0.28571|2023-11-12
2025-04-13 22:14:00|WEEKLY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|-2043.2314824171|6|165.24382747236||0|0|0.15556|1520|0.30667|75|0.30666666666667|75|25.33|-0.03229|0.08142|0.075300571314473|0.14308615004417|241.04767972332|582.25970386428|1066.6666666667|0.667|0.5|0.16523|36|12|0.004113893129771|0.062821243184297|3650|2018-09-23|-0.36027|2019-06-30|0.38696|2012-03-04
2025-04-13 22:14:00|WEEKLY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|60.425616994067|4|3.9673153595437|-0.0503|1|1|-0.05035|67.9|-0.04362|28|-0.043624177397245|28|48.19|0.07622|0.12618|0.15659526844988|0.22042076191235|207.5000223272|198.52246202237|66.732188231822|0.286|0.19|0.14781|21|5|0.00058887684729064|0.050922807881774|125.5|2006-11-12|-0.31944|2008-11-16|0.42857|2009-02-08
2025-04-13 22:14:02|WEEKLY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-10.723977228407|81|0.59465921600801||0|0|0.23333|9.2|-0.03382|37|-0.033816431055875|37|43.32|0.01719|0.06441|0.011359217699212|0.060351293046467|101.36439160829|144.74695354042|141.53845860408|0.591|0.318|0.1692|22|10|0.00096964181994192|0.05490390125847|26.979999542236|2018-09-23|-0.14568|2020-03-15|0.20492|2020-11-15
2025-04-13 22:14:04|WEEKLY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|58.141576221158|31|2.0361412596141|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|0.0015278442622951|0.061919336065574|123|2021-09-12|-0.36619|2002-03-31|0.58333|2009-01-11
2025-04-13 22:14:05|WEEKLY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|-259.34499858593|28|14.948332861975|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|0.0016274765478424|0.073544240150094|1137.5|2007-07-29|-0.38298|2008-10-19|0.84615|2009-12-27
2025-04-13 22:14:05|WEEKLY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|-208.95309510016|21|17.351031191427|0.2986|-1|1|0.29862|152.2|0.17703|49|0.17702861377101|49|50.67|0.22322|0.34502|0.24247493238654|0.36106767446307|597.64571510443|764.92405127166|1252.6749113318|0.611|0.444|0.27166|18|8|0.0047000536480687|0.094284592274678|503.5|2021-08-15|-0.27953|2022-10-30|0.295|2010-01-10
2025-04-13 22:14:06|WEEKLY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|4.4407694373292|76|0.40263732104343|1.2508|1|2|1.17135|4.79|0.68297|65|0.68297143636299|65|32.13|0.13822|0.23428|0.34292373370376|0.38839934835745|29405.999737223|14389.963108482|2431.4721001092|0.492|0.397|0.1434|63|11|0.0028672987136732|0.060565307289185|18.426000595093|2007-06-03|-0.37268|2014-07-13|0.33517|2020-11-29
2025-04-13 22:14:08|WEEKLY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-107.25757360215|2|7.0608588846344||0|0|0.03901|87.45|0.08502|24|0.085022468050623|24|16.86|0.00859|0.17867|0.058532790569357|0.11506455330264|118.81199572693|174.03196784404|173.92601247288|0.455|0.364|0.1581|22|3|0.011954462365591|0.055463198924731|252.19999694824|2023-02-12|-0.8666|2023-06-18|2.84646|2024-01-14
2025-04-13 22:14:09|WEEKLY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|-33.343934063039|16|1.0781914537333||0|0|-0.01461|31.25|0.11765|54|0.11764640270395|54|35.33|-0.03221|-0|-0.015797521047133|-0.0028229457745407|86.369173968796|95.292349583826|111.46383500631|0.583|0.5|0.0961|12|2|0.00053225512528474|0.032096742596811|38.299999237061|2019-08-18|-0.18038|2020-03-15|0.10775|2020-04-12
2025-04-13 22:14:10|WEEKLY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|0.75546178117139|9|0.076135125727426|-0.0093|1|2|-0.05699|0.877|-0.2363|39|-0.23630369834873|39|33.82|-0.09286|0.01018|-0.037763742764306|0.0053765826128509|22.003823226577|73.359825849142|17.767422959787|0.615|0.359|0.27366|39|19|0.0011482140165787|0.086196646571213|17.443000793457|2000-03-12|-0.60636|2017-04-30|0.49659|2000-06-04
2025-04-13 22:14:11|WEEKLY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-82.065381229575|44|5.4896142544315||0|0|0.35195|63.25|-0.11249|35|0.046436318818726|22|24.5|0.03441|0.07728|0.081319439596204|0.16321952342865|195.89461665665|224.31906136512|91.401738134913|0.688|0.375|0.12845|16|7|0.00076622988505747|0.04512383908046|133.60000610352|2022-01-09|-0.29868|2020-03-22|0.19415|2020-03-29
2025-04-13 22:14:12|WEEKLY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-148.1736325832|67|10.024544703025|0.3373|-1|1|0.33731|122.2|-0.03958|61|-0.039583365122477|61|39.31|0.01253|0.1005|0.041598267177829|0.074739030686718|90.463674011457|131.8017063344|46.20037691805|0.5|0.423|0.23171|26|9|0.00082400735294118|0.072543262867647|563.51000976562|2015-08-09|-0.35971|2020-03-22|0.48431|2020-05-10
2025-04-13 22:14:13|WEEKLY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|1289.9737299312|78|101.64908073764|0.5929|1|1|0.59286|1338|-0.37746|37|-0.37745516652434|37|4.82|0.01692|0.0443|0.03155043998766|0.064551860664844|40349.823477184|576050.65496804|1558.5323515216|0.58|0.361|0.0449|440|16|0.0025614207650273|0.050808319672131|4650|2020-12-06|-0.52263|2021-11-14|0.56774|2001-10-28
2025-04-13 22:14:15|WEEKLY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-15.463071405986|25|2.6076904336939||0|0|0.44779|8.25|-0.27651|26|-0.27651332414666|26|38.3|0.08406|0.35987|0.15585345336841|0.06618779350128|150.34775295515|95.929976653568|140.42553191489|0.5|0.3|0.38691|10|3|0.0049207862407862|0.12417624078624|111|2021-09-12|-0.34617|2024-10-27|0.44003|2024-04-28
2025-04-13 22:14:15|WEEKLY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|21.408383254108|12|3.9346571989405|-0.1027|1|1|-0.10274|26.2|-0.47807|35|-0.4780701754386|35|41.91|0.04381|0.13046|-0.007021356493675|0.020700585799823|68.973652705982|80.730424413289|25.876543963397|0.545|0.455|0.2798|11|6|-0.00065391949152542|0.090647860169492|299.5|2020-02-23|-0.40476|2022-10-09|0.46|2025-01-26
2025-04-13 22:14:16|WEEKLY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|-92.060667443477|22|4.0065233315604|0.0685|-1|1|0.06854|82.9|-0.13142|8|-0.13141525820426|8|54.1|-0.01986|0.00419|0.030611012443241|0.0075767224289384|116.56759148653|100.19710107403|82.079209431563|0.7|0.4|0.14724|10|7|0.00014389679715302|0.046915800711744|347.94000244141|2016-07-17|-0.17325|2020-03-22|0.26812|2020-11-15
2025-04-13 22:14:17|WEEKLY|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|-394.40132449932|15|30.96203069779||0|0|-0.22464|354.9|0.06388|25|0.063876631007182|25|16|-0.01357|0.05324|-0.045824273816716|0.036938043387874|64.576326398352|118.73316690892|82.164187593305|0.7|0.5|0.15537|10|4|0.0018777011494253|0.070160804597701|517.65002441406|2019-07-07|-0.40558|2020-03-15|0.26367|2020-11-22
2025-04-13 22:14:18|WEEKLY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|-262.93036341657|14|21.493474941523||0|0|-0.05622|195.4|-0.14317|36|-0.14316563743119|36|42.79|0.44097|0.57124|0.58623986541946|0.9949015513763|680.71567064816|1073.6918152532|121.36645583633|0.714|0.429|0.29229|14|6|0.0033552614379085|0.10487504901961|3470|2021-01-24|-0.54805|2023-01-15|0.39535|2017-08-27
2025-04-13 22:14:19|WEEKLY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|-176.15624531092|2|7.7320820754841|-0.0233|-1|1|-0.0233|158.1|0.42888|102|0.42888406918175|102|50.88|0.09021|0.10946|0.12498919401603|0.16304475514011|153.19898079601|151.55911121269|199.62103522311|0.5|0.375|0.13166|8|4|0.0020043137254902|0.037490220588235|177.44000244141|2025-03-30|-0.13565|2020-03-22|0.09756|2024-03-17
2025-04-13 22:14:20|WEEKLY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|0.90939445189196|10|0.04831381084845|0.0633|1|2|0.04233|0.985|-0.00581|9|-0.0058092818524559|9|27.33|-0.00516|0.03509|-0.059919874745202|-0.0087172054800101|67.028330265487|95.852912054303|83.474581194006|0.4|0.267|0.09115|15|3|9.4224343675417E-5|0.033970739856802|1.8200000524521|2019-12-15|-0.17391|2020-03-15|0.10399|2020-04-12
2025-04-13 22:14:20|WEEKLY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|301.72848148005|28|15.868310000386|0.3565|1|1|0.35655|326.25|-0.03441|12|2.3995982429823|102|31.46|0.24975|0.32702|0.30042674950764|0.46529630823203|239.84539033645|306.31337507137|428.03725370629|0.538|0.385|0.13666|13|6|0.0047882339449541|0.048470894495413|346|2025-03-30|-0.24749|2020-03-15|0.4156|2020-05-10
2025-04-13 22:14:21|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
2025-04-13 22:14:23|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
2025-04-13 22:14:23|WEEKLY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|-86.164123418222|7|7.2213738369577|0.1346|-1|1|0.13464|66.2|-0.36479|36|-0.36479127097547|36|36.3|0.05567|0.14955|0.25780264708094|0.44511788390533|221.48955377607|509.98501976488|756.5713936942|0.55|0.4|0.24051|20|10|0.0046574590163934|0.080034576502732|295|2021-09-05|-0.59722|2022-03-06|0.38621|2022-03-13
2025-04-13 22:14:24|WEEKLY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-246.82541818899|12|10.108472729662||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|0.0049585026737968|0.043334304812834|398.75|2022-08-28|-0.16966|2020-03-01|0.24401|2019-02-10
2025-04-13 22:14:25|WEEKLY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|1.8193839156918|9|0.12860631740502|0.067|1|1|0.06699|2.0625|-0.14109|8|-0.014002711845351|18|34.27|0.01705|0.08113|-0.019187240338622|0.0011292469563182|81.767032158209|95.198603064592|37.705668722297|0.467|0.4|0.15399|15|4|-0.0008789846743295|0.049241111111111|7.1300001144409|2017-12-10|-0.20859|2020-03-15|0.33663|2020-06-07
2025-04-13 22:14:26|WEEKLY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|-80.353541088245|2|4.5428475380412||0|0|0.04841|67.325|-0.06544|9|-0.065443170661958|9|24.67|-0.03885|0.03261|-0.031489249760632|0.02359102604934|64.237759961769|99.558793034668|86.314098651593|0.444|0.333|0.1935|18|3|0.0018073483146067|0.072730741573034|118.80000305176|2018-01-07|-0.38088|2020-03-15|0.49074|2020-04-12
2025-04-13 22:14:27|WEEKLY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-2.6074592971093|10|0.16765312033517||0|0|-0.02343|2.184|0.05123|39|0.051231572915506|39|31.98|0.04468|0.10991|0.031269565407981|0.080129500190622|84.4265059883|186.55235516887|193.2743384491|0.542|0.354|0.19229|48|16|0.0015699222797927|0.06462149611399|20.780000686646|2007-04-29|-0.25752|2008-07-27|0.24138|2009-07-26
2025-04-13 22:14:29|WEEKLY|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1239.8629106724|11|35.379029775877|0.0871|1|2|-0.00296|1346|-0.34462|24|-0.24283559577677|19|28.06|0.0568|0.12677|0.10650332331951|0.36063387570317|126.83202274729|465.50173308292|849.21135646688|0.765|0.412|0.19806|17|8|0.005736386036961|0.068992114989733|1585|2021-11-14|-0.2562|2018-07-01|0.28327|2023-09-10
2025-04-13 22:14:30|WEEKLY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|342.98228497503|57|35.915024275961|0.5739|1|1|0.57391|362|-0.32766|27|-0.13178367814814|16|37.84|0.47299|0.57939|1.0415764791181|1.4301341105683|424.02294129247|912.80692433401|2091.276783181|0.474|0.368|0.27216|19|8|0.0061112903225806|0.095366477419355|447|2025-03-16|-0.26411|2011-12-18|0.37396|2011-12-11
2025-04-13 22:14:30|WEEKLY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-200.46893991891|76|14.968678520335|0.5101|-1|1|0.51008|165.2|-0.15298|5|-0.15297662135843|5|17|-0.73023|0.40832|-0.064812999189784|0.02584067821742|32.819824472248|109.29617888663|174.44562013928|0.6|0.4|0.23609|20|6|0.02897134939759|0.066025542168675|1520.2099609375|2018-01-28|-0.92508|2018-08-12|11.68074|2018-01-07
2025-04-13 22:14:31|WEEKLY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|-8.7725049955558|24|0.033111360987692|-0.0373|-1|1|-0.03728|8.765|0.68705|55|0.68705037432908|55|17.27|-0.10092|0.00757|-0.067310611398597|0.022466505583806|22.268714297316|97.75274599846|95.844722849431|0.538|0.346|0.14525|26|8|0.0011945127118644|0.043973347457627|9.6300001144409|2015-07-26|-0.22518|2016-05-01|0.58219|2022-11-06
2025-04-13 22:14:33|WEEKLY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-135.74402168803|8|6.5813405626777||0|0|0.04254|119.3|0.05139|26|0.051388059301756|26|24.28|0.04034|0.1096|0.086407960054223|0.12062245635028|136.18114658636|130.792048711|72.487545099326|0.5|0.333|0.17359|18|5|0.00067997747747748|0.056184459459459|190|2017-01-29|-0.24276|2020-03-22|0.2252|2020-04-12
2025-04-13 22:14:34|WEEKLY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|3.6797004922759|71|0.4581357939401|0.326|1|2|0.29645|4.242|-0.09262|39|-0.092622637771192|39|12.42|-0.00398|0.06991|0.066696211166645|0.14098794497975|371.00346707624|711.39752260218|21.786245990072|0.478|0.284|0.11371|67|8|0.0010043680709534|0.064207527716186|18.843999862671|2007-11-18|-0.61258|2017-11-26|1.82294|2018-05-06
2025-04-13 22:14:35|WEEKLY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|142.34182434237|51|10.608364442847|0.2504|1|1|0.25041|151.8|0.09021|31|0.86183580503329|71|39.64|-0.56139|0.3774|-1.4092997679546|0.3490934087151|-921.06091067934|155.7149884|45.805674667325|0.364|0.182|0.33914|11|3|0.015398888888889|0.062754650205761|570.88000488281|2018-02-11|-0.89381|2018-04-29|7.82349|2018-02-11
2025-04-13 22:14:36|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
2025-04-13 22:14:37|WEEKLY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|-2012.6401347687|5|151.81739747392||0|0|-0.0737|1690|-0.16343|33|-0.16342857142857|33|22.19|-0.00085|0.12557|0.092339280958953|0.16105247945978|370.18235454568|1479.1891762117|3219.0476190476|0.63|0.5|0.16849|54|15|0.0046807570715474|0.064574076539102|4800|2018-07-08|-0.31554|2023-10-29|0.47309|2009-08-09
2025-04-13 22:14:38|WEEKLY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-5.8440389841407|65|1.1146796613802||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|0.014674326647564|0.25018667621777|340.5299987793|2021-02-21|-0.62687|2022-12-18|2.56061|2021-01-10
2025-04-13 22:14:40|WEEKLY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|-319.26807328711|23|28.339357762372||0|0|0.32618|235.5|-0.15869|25|-0.16073478760046|19|30.97|-0.05794|0.01606|-0.01874800684051|0.04125893475436|49.698830572776|120.32160125498|115.15892420538|0.531|0.344|0.2312|32|13|0.0013830997038499|0.074110207305034|610|2021-10-03|-0.24157|2024-12-15|0.18217|2010-09-05
2025-04-13 22:14:40|WEEKLY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-214.82525369168|21|14.637909780849|0.0043|-1|1|0.00428|186|-0.24525|21|-0.24525251292219|21|6.65|-0.77692|0.84254|2.4740523399973|3.5060931737862|11744019183.63|210539901183.86|1860000.0415747|0.638|0.453|0.07588|307|22|0.12021278370514|0.04978241028128|540|2020-02-16|-0.34091|1987-11-08|241.00001|1986-01-05
2025-04-13 22:14:41|WEEKLY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-4.3766064542746|22|0.41886881650208||0|0|0.11177|3.29|0.13183|21|-0.026604039412522|31|53.09|0.24306|0.31009|0.41498837999875|0.5794528888878|805.17754699263|439.08320603292|13.899450575617|0.409|0.227|0.25159|22|7|0.000166173254836|0.080327031118587|110.40000152588|2015-12-06|-0.53784|2019-01-20|0.31299|2024-03-24
2025-04-13 22:14:43|WEEKLY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|76.245505938199|76|7.6595399825757|1.7321|1|1|1.73211|92.4|0.07898|34|0.14377925297483|55|37.83|-0.29545|-0.03157|-0.3620764804244|-0.41965907525443|0.13119447523489|0.76000323630957|4.9280000813802|0.652|0.304|0.77255|23|13|0.018023322751323|0.15901059259259|1875|2006-01-01|-0.72727|2012-09-02|6|2012-12-16
2025-04-13 22:14:45|WEEKLY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-0.03834155946583|15|0.0093138531458399||0|0|0.3519|0.0111|0.618|33|-0.31184227243195|9|40.25|0.5006|0.68148|0.54671752519326|0.7455983996108|6402.8635569245|854.57683774551|0.084862384061658|0.656|0.344|0.53281|32|15|0.002456420890937|0.15330523809524|136.39999389648|2015-12-13|-0.64291|2019-04-07|0.82523|2025-01-26
2025-04-13 22:14:46|WEEKLY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|113.1366538005|6|12.397694791212|-0.0154|1|2|-0.10714|125|-0.13649|26|-0.1364864658665|26|35.62|-0.00857|0.0692|-0.043927453075654|-0.031549922307914|51.588470592651|75.143683890165|147.05882352941|0.619|0.381|0.17396|21|9|0.0013213413014608|0.057949641434263|260|2022-01-16|-0.19318|2024-07-28|0.17628|2022-11-13
2025-04-13 22:14:47|WEEKLY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|6.4148597846432|117|0.40538778910032|1.0007|1|2|0.94444|6.65|0.62503|35|0.62502617311841|35|26.93|0.05628|0.13455|0.099432990882198|0.099432990882198|149.23693781588|149.23693781588|64.309615365993|0.4|0.4|0.12445|15|2|0.00018694230769231|0.045978288461538|10.484999656677|2015-04-19|-0.29266|2017-11-05|0.1683|2024-12-22
2025-04-13 22:14:48|WEEKLY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|-293.17708838062|20|26.142362793539||0|0|0.22318|224.5|0.09056|82|0.090560669421101|82|4.99|-0.2201|0.31151|0.86708759222721|1.3348202368922|88937472540.472|100603027455.97|54756.098038593|0.615|0.399|0.05766|434|19|0.051544306636156|0.059544416475972|2113.6398925781|2000-11-12|-0.42579|2012-12-16|106.55384|1986-01-05
2025-04-13 22:14:49|WEEKLY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-26.028487501824|32|1.7501498866586|0.1094|-1|1|0.10939|22.47|-0.36418|17|-0.36418171701006|17|18.67|-0.38153|0.55315|0.99258013385902|1.1691801935942|370.29131274775|396.89094380132|1937.0689620622|0.389|0.333|0.24316|18|4|0.031542643051771|0.081849918256131|38.090724945068|2022-12-04|-0.2695|2016-06-26|9.84746|2019-03-17
2025-04-13 22:14:51|WEEKLY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.93904574548486|7|0.04168626119112|0.0425|1|2|0.00495|1.016|-0.13341|5|-0.069379244848668|20|23.9|0.01534|0.05318|0.015221207331985|0.056070646527099|94.427480131845|132.66546393232|68.311706194835|0.667|0.429|0.12044|21|8|-6.8307086614166E-6|0.038635531496063|1.4759999513626|2015-04-19|-0.29908|2016-07-24|0.14815|2020-11-15
2025-04-13 22:14:52|WEEKLY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|-39.619097624248|11|2.7174044214178||0|0|-0.12951|34.45|0.51958|90|0.5195766120815|90|44.75|0.0574|0.13639|0.10552017383061|0.21044886371262|111.65592627156|162.80883374631|111.12903471916|0.625|0.5|0.31707|8|3|0.0018745108695652|0.076471576086957|108.40000152588|2020-09-06|-0.25996|2022-12-25|0.43659|2022-11-06
2025-04-13 22:14:53|WEEKLY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-11.627439325136|77|0.52647480851835||0|0|0.30361|11.01|0.1767|38|-0.10602243236877|4|20.28|0.00161|0.04645|0.024211317540339|0.060200302828851|110.06184917089|123.1829941584|32.72889544781|0.5|0.278|0.11611|18|6|-0.0016214285714286|0.041872970521542|45.979999542236|2018-07-22|-0.24154|2020-03-22|0.23583|2020-11-15
2025-04-13 22:14:53|WEEKLY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|-82.950868433131|1|5.6341421562976||1|0|0|68.5|-0.04998|48|-0.049981938485378|48|42.81|0.08008|0.13249|0.2360275874406|0.20446405173269|476.05416233208|246.9827108867|51.893939393939|0.625|0.438|0.20428|16|5|0.0019887445255474|0.063264919708029|354.5|2018-02-25|-0.90054|2019-03-10|0.22927|2021-05-02
2025-04-13 22:14:55|WEEKLY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|-155.40771851045|16|10.468967060442|0.065|-1|1|0.06499|126.6|0.05919|53|-0.1794856152864|3|5.35|0.0114|0.0327|0.03420232347888|0.056450876630192|63462.079444575|159643.87972364|223.62749870355|0.664|0.428|0.03434|402|16|0.0016931192236599|0.051369852125693|456.76800537109|2005-03-13|-0.47002|2007-11-11|0.81347|2009-03-15
2025-04-13 22:14:57|WEEKLY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-24.048701101125|168|1.7695671100022|0.8893|-1|1|0.88929|18.6|0.16652|24|0.16652144366683|24|25.5|-0.25889|0.05523|-0.075163279508725|0.034167689855866|15.755435779994|41.661208366371|18.461538840168|0.5|0.417|0.28985|12|4|0.00015171247357294|0.093064735729387|298|2017-04-16|-0.79807|2019-03-31|0.28902|2021-08-15
2025-04-13 22:14:58|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
2025-04-13 22:14:58|WEEKLY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-3.1295933775727|2|0.18486444329632||0|0|-0.01507|2.695|-0.15446|10|-0.15445863608632|10|46.6|-0.00072|0.06616|0.034347128177193|0.08331001764151|102.85451867467|122.66490002942|97.999997572465|0.5|0.4|0.18059|10|4|0.00072107066381156|0.058528950749465|5.3099999427795|2018-06-24|-0.20827|2020-03-15|0.11952|2020-02-09
2025-04-13 22:14:59|WEEKLY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-1.9639589945845|38|0.09531967376247|0.1506|-1|1|0.15062|1.72|-0.2444|33|-0.24440296831124|33|26|0.02329|0.10315|0.048922740815716|0.12980715317997|91.842760576408|566.13481225767|369.8924764262|0.608|0.378|0.16954|74|30|0.0024038092809791|0.060389286078531|8|2017-06-04|-0.51201|2012-03-25|0.46589|2001-01-21
2025-04-13 22:15:00|WEEKLY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|147.40786762034|64|11.740648450379|0.1744|1|2|0.13631|178.4|||-0.24440296831124|33|143|0.37187|0.39227|0|0|100|100|71.374273284519|0|0|0.28804|1|0|-0.00065859223300971|0.081089902912621|284|2021-06-06|-0.19682|2022-07-31|0.19766|2025-02-02
2025-04-13 22:15:02|WEEKLY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-38.1556849084|20|3.0752282010746||0|0|0.09727|28.4|-0.36827|2|-0.36827310107546|2|44.17|0.17664|0.3089|0.77674893214988|0.77674893214988|220.15999951345|220.15999951345|78.107808420787|0.25|0.25|0.28649|12|2|0.0022005100182149|0.097237777777778|55.200000762939|2024-07-21|-0.40587|2020-03-15|0.58382|2020-07-19
2025-04-13 22:15:03|WEEKLY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-2.8662230893308|78|0.19980532763647||0|0|0.32824|2.46|-0.08453|37|-0.084527759116594|37|34.1|-0.04912|0.02112|0.14257708207518|0.047685504095484|171.27744013324|112.52410430922|45.981309943891|0.5|0.4|0.19787|10|3|-0.00072035885167464|0.070865980861244|7.6199998855591|2018-06-10|-0.21198|2020-03-15|0.22982|2019-11-10
2025-04-13 22:15:03|WEEKLY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-68.292934622085|8|6.7589739226323||0|0|-0.08741|54.8|-0.2223|18|-0.22229941227763|18|27.38|-0.04438|0.02341|-0.0084461204458347|-0.0058699225651436|81.120142019668|83.548048303364|85.73216646881|0.563|0.5|0.2042|16|6|0.0013231235955056|0.069049617977528|155.80000305176|2022-07-17|-0.27671|2025-02-23|0.24978|2019-11-10
2025-04-13 22:15:04|WEEKLY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|-141.41045733726|2|5.9034867963393||0|0|-0.03323|127.5|0.16856|71|0.16856063739546|71|27.56|0.04956|0.14125|0.11986440936678|0.1374543215389|260.69091936809|250.06167838714|102.82258064516|0.625|0.5|0.12171|16|2|0.001167443438914|0.044860769230769|145.39999389648|2025-03-02|-0.18173|2020-03-15|0.34378|2020-05-31
2025-04-13 22:15:05|WEEKLY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|-13.31933715333|2|0.83477903203635||0|0|0.02443|11.18|-0.10801|14|-0.10801396568191|14|15.92|-0.02466|0.03898|0.072520101957101|0.11089819867506|164.69182635154|187.57302133558|243.04348993392|0.375|0.292|0.12961|24|4|0.0034161618798956|0.045641775456919|14.539999961853|2025-02-23|-0.15928|2022-03-06|0.23726|2017-08-06
2025-04-13 22:15:07|WEEKLY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|207.00542173678|71|22.384026507708|0.9927|1|2|0.55931|244.5|-0.22309|31|-0.16046286939352|18|32.92|-0.02155|0.09246|0.0040621295334284|0.049389909014751|70.258129857995|97.584924922281|110.6334841629|0.769|0.462|0.3029|13|5|0.0032487148594378|0.10686261044177|650|2018-05-13|-0.3036|2020-03-22|0.52005|2020-03-29
2025-04-13 22:15:07|WEEKLY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|-177.14264712495|4|15.514214945378|0.2612|-1|1|0.26119|132.1|-0.15073|10|0.27761207369817|39|23.61|0.03639|0.09097|0.030957980565679|0.18126853551678|94.785373991063|226.31231966745|181.53086738682|0.556|0.333|0.17029|18|8|0.003025023364486|0.062273224299065|222|2025-02-23|-0.3366|2020-03-15|0.2964|2020-04-12
2025-04-13 22:15:08|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
2025-04-13 22:15:09|WEEKLY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-30.655013691819|2|1.9627549559525|-0|-1|1|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|9|0.00088196642685851|0.040834580335731|41.900001525879|2017-07-23|-0.20334|2020-03-15|0.164|2021-01-10
2025-04-13 22:15:10|WEEKLY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|12.557400613065|10|0.70320179041267||0|0|0.04127|13.12|-0.1021|12|-0.10210207866639|12|27|0.00879|0.05072|0.016783805115386|0.014402664371708|105.82023147235|96.858401535208|65.616400774615|0.737|0.421|0.15226|19|10|-0.00010095785440613|0.045066743295019|23.930000305176|2018-02-25|-0.14389|2022-10-09|0.17627|2020-05-31
2025-04-13 22:15:13|WEEKLY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|68.850259742037|10|4.6309294424039|0.0691|1|2|0.04348|74.4|-0.19631|10|0.066189567929247|29|30.07|-0.09457|-0.02837|-0.054320562081197|-0.072309773966142|50.793931683425|67.227262862212|140.74914995614|0.667|0.333|0.19324|15|7|0.001657152173913|0.065538739130435|94|2021-05-02|-0.18113|2020-03-15|0.23452|2020-06-07
2025-04-13 22:15:14|WEEKLY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-83.51758214537|134|5.0225271274768|0.2531|-1|1|0.25307|71.5|0.08893|146|0.066189567929247|29|73.83|-0.03999|-0.01341|0.0075027116301322|0|100.84254051|100|68.238214194489|0.333|0|0.09488|6|3|-0.00029184027777778|0.040241875|123.26999664307|2018-07-22|-0.20504|2024-01-21|0.15461|2024-03-31
2025-04-13 22:15:15|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
2025-04-13 22:15:15|WEEKLY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|-8.7671822053511|25|0.39084845988431|0.0501|-1|1|0.05009|7.585|-0.02902|41|-0.029016286574542|41|24.86|-0.0469|0.03205|-0.042372345291636|-0.058675117506808|55.766175969319|56.194509310729|43.121091372083|0.476|0.381|0.15229|21|6|-0.00028635531135531|0.053579175824176|34.877998352051|2016-02-21|-0.27615|2019-05-12|0.32556|2018-07-08
2025-04-13 22:15:16|WEEKLY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|8.8250601621331|10|0.82252956395735|0.0747|1|2|-0.0263|9.995|0.50456|45|0.50456042298401|45|39.64|0.16881|0.19839|0.11962243291957|0.11962243291957|162.7621585151|162.7621585151|9.324563539424|0.455|0.455|0.12609|11|1|-0.0033600449438202|0.063050314606742|160|2017-06-04|-0.37823|2024-02-11|0.26895|2020-06-07
2025-04-13 22:15:18|WEEKLY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|-3.5818749720976|45|0.13632283671457||0|0|0.1162|3.24|-0.08202|24|-0.082022488765864|24|31.46|0.01595|0.06583|0.04636228048018|0.067817907233645|201.23525709414|236.94599811931|310.9404834497|0.521|0.396|0.15608|48|15|0.0013922072072072|0.051452425997426|6.0549998283386|2018-06-17|-0.22147|2020-03-15|0.2|2001-10-28
2025-04-13 22:15:19|WEEKLY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|-482.39305041262|7|38.214350137541||0|0|0.1697|364.5|-0.1779|46|-0.17790262172285|46|43.88|0.04535|0.0901|0.12797266777288|0.21948778134034|187.64195801097|205.31182188368|195.96774193548|0.75|0.438|0.2365|16|12|0.0018987146892655|0.074884548022599|951|2021-07-11|-0.17133|2025-04-06|0.20951|2024-04-14
2025-04-13 22:15:20|WEEKLY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-5.4577989458439|52|0.47161402068||0|0|0.27053|4.158|-0.18571|11|-0.18571431296212|11|30.78|-0.06811|0.05047|-0.033700684179597|0.0071306727143309|29.259879191815|82.290993040524|27.371469926583|0.688|0.438|0.25612|32|13|0.0011572297297297|0.091288938223938|56.326000213623|2007-11-04|-0.36603|2009-11-01|0.42531|2009-06-14
2025-04-13 22:15:21|WEEKLY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|14.308458576776|31|0.59946262533154|0.0201|1|1|0.02008|15.24|-0.07792|47|-0.025566685870011|36|31.83|0.01184|0.04138|0.011241747396265|0.021244157779622|115.68630084472|159.74022462835|22.763256857054|0.692|0.446|0.10902|65|30|-0.00015995235826584|0.037369123392092|102.68000030518|2007-04-15|-0.31497|2020-03-15|0.3025|2020-04-12
2025-04-13 22:15:22|WEEKLY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-1.2336774793441|1|0.046225816911306||1|0|0|1.12|0.12221|11|0.12220722772676|11|10.48|-0.05571|0.10285|0.082382864645531|0.12389996705192|690.73047726459|1181.7011152072|86.153849680749|0.56|0.4|0.14073|75|8|0.0071599745547074|0.047755954198473|16.39999961853|2005-06-26|-0.76829|2005-07-03|0.71186|2009-03-29
2025-04-13 22:15:24|WEEKLY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|30.309612915798|31|1.5546831800146||0|0|-0.06839|30.65|-0.02032|28|-0.020317981310679|28|24.18|-0.06448|-0.00977|-0.025252145446964|-0.050812204151368|66.066908016796|62.471160383802|83.378675239428|0.706|0.471|0.15775|17|9|0.0007533560090703|0.049984421768707|47.119998931885|2018-07-15|-0.27943|2020-03-22|0.34843|2020-03-29
2025-04-13 22:15:25|WEEKLY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|20.373169449595|5|1.729569965846|0.0362|1|2|0.02632|23.4|-0.16054|5|-0.16054156894733|5|36.22|0.00914|0.06577|0.047845658486147|0.07500997028133|167.8330769488|245.02181070641|272.94995618193|0.545|0.418|0.15486|55|20|0.0012488577154309|0.051676437875752|70.083999633789|1998-06-21|-0.19672|2020-03-15|0.27213|2016-02-21
2025-04-13 22:15:26|WEEKLY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|45.61842532311|3|12.074473013419||0|0|-0.17391|76|-1.04444|2|-0.2436974789916|3|20.27|0.02007|0.08541|-0.0052477012954799|0.056173443827747|-4.2917769628911|282.00173131147|142.05607476635|0.603|0.397|0.15443|73|19|0.0019834750337382|0.068860890688259|914|2021-04-25|-0.47912|2022-06-26|0.75908|2025-03-30
2025-04-13 22:15:27|WEEKLY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-0.9318332378907|2|0.074944416842294|0.0282|-1|1|0.02825|0.688|-0.1815|16|-0.18150289423614|16|44.87|0.20083|0.32912|0.296461355733|0.42993494038134|563.711258189|602.71081279983|0.773033734118|0.633|0.4|0.35443|30|14|0.0028077876763177|0.12586755753526|320|2000-03-12|-0.78448|2001-08-19|2|2001-09-16
2025-04-13 22:15:28|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
2025-04-13 22:15:29|WEEKLY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|-144.7428093773|45|13.314822053912||0|0|0.48918|115.7|-0.46575|13|0.27177702602297|40|26.08|-0.22043|-0.07174|-0.042844525921144|0.091835015308572|39.5460619821|104.74711183448|170.14705433565|0.583|0.417|0.2749|12|5|0.0037844537815126|0.10120481792717|329|2024-02-11|-0.40811|2024-10-27|0.30174|2020-06-07
2025-04-13 22:15:30|WEEKLY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|23.224712003019|43|0.18735436518037|0.3081|1|2|0.02903|23.575|-0.00971|13|-0.0097051258470376|13|19.05|-0.05624|0.01658|-0.058809502461908|-0.047863525364377|49.319199102708|66.200888099002|44.313910573028|0.524|0.381|0.14398|21|5|-0.00048230769230769|0.044919909502262|69.400001525879|2018-08-05|-0.36941|2024-01-21|0.38345|2024-06-23
2025-04-13 22:15:31|WEEKLY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|93.600545291627|76|7.5043536257529|1.4455|1|2|1.33498|104|-0.11461|39|-0.083333305832825|43|31.27|-0.06994|-0.0066|-0.030889707945178|-0.11962360529034|84.284440866027|77.37519803|139.58901002463|0.364|0.182|0.20856|11|4|0.0019718854415274|0.073383508353222|114.80000305176|2025-03-30|-0.31304|2020-03-15|0.18355|2022-11-06
2025-04-13 22:15:32|WEEKLY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|-665.16800425987|21|46.656002437208|0.0498|-1|1|0.04978|544|0.01238|28|0.01237842617153|28|14.26|-0.02254|0.11573|0.093282153852711|0.16057571482543|169.29650844883|303.70998606167|581.81818181818|0.652|0.522|0.14237|23|8|0.0081904310344828|0.054680028735632|714|2024-08-25|-0.42505|2019-01-20|1.10908|2024-01-14
2025-04-13 22:15:33|WEEKLY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|-122.4527755943|22|5.7770940116936|-0.0254|-1|1|-0.02541|113|0.00182|39|0.0018181540749289|39|29.22|0.06485|0.11459|0.11615837859689|0.19974187005627|1092.2047236202|1992.0091884764|1194.5031664306|0.619|0.397|0.11897|63|23|0.0021816219119227|0.046000327604726|181.80000305176|2021-08-08|-0.57414|2011-03-06|0.32699|2009-04-19
2025-04-13 22:15:34|WEEKLY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-124.74476963516|22|10.011922659401||0|0|-0.05524|110.8|-0.2354|30|-0.23540490318643|30|38.93|0.15514|0.24928|-0.0097041977641118|0.057318703353832|75.485329544578|104.97742483383|289.29505289531|0.429|0.286|0.32896|14|4|0.0045409893992933|0.10300471731449|547|2021-04-11|-0.35405|2021-08-08|0.34667|2015-11-08
2025-04-13 22:15:35|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
2025-04-13 22:15:36|WEEKLY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.4245743080143|111|0.31219144411099|0.9538|-1|1|0.95382|1.501|-0.04412|15|-0.044117647058823|15|29.4|-0.13931|-0.0514|-0.17480116353159|-0.15967792500272|35.483554485853|46.401321397462|2.9287805789854|0.5|0.4|0.24966|10|5|-0.0053059405940594|0.090824059405941|73.650001525879|2017-10-22|-0.67408|2024-11-10|0.36585|2024-12-08
2025-04-13 22:15:36|WEEKLY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|5.2389302163476|26|0.23766991381601||0|0|-0.02693|5.42|-0.13906|16|-0.055984550475561|13|20.33|-0.00883|0.19285|0.22402927982844|0.3459097332041|258.15489250474|350.3603032795|150.97493609685|0.533|0.4|0.35493|15|4|0.0019152727272727|0.022861272727273|6.0500001907349|2020-09-20|-0.16835|2020-03-15|0.22547|2018-07-22
2025-04-13 22:15:37|WEEKLY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-127.82626083033|163|8.3420871977555||0|0|0.79359|105.6|-0.01819|67|-0.01819300428996|67|41.25|-0.06098|0.00092|-0.017097750022071|-0.01819300428996|96.610104|98.181|16.327287178626|0.25|0.125|0.13461|8|2|-0.0025768089430894|0.062850182926829|774.03997802734|2020-02-23|-0.27938|2020-03-22|0.2294|2024-03-31
2025-04-13 22:15:39|WEEKLY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|-259.76880002945|14|21.343667665579||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|-0.00085059633027523|0.10253068807339|499.95001220703|2021-02-28|-0.2336|2022-12-11|0.29462|2022-11-13
2025-04-13 22:15:40|WEEKLY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|18.611947107238|5|3.0544969204613|-0.1226|1|2|-0.16403|21.15|-0.01284|15|-0.012843905370282|15|57.62|0.31137|0.42244|0.47230872910783|0.68654337298465|355.08056476234|287.45189998|227.66415183399|0.385|0.231|0.26988|13|2|0.0028371447543161|0.087817981407703|131.60000610352|2021-08-22|-0.30238|2023-06-25|0.26727|2012-05-06
2025-04-13 22:15:41|WEEKLY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.8392963746691|178|4.1526716489856||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|0.0081510058027079|0.095333752417795|10.060000419617|2019-09-15|-0.33558|2023-10-29|3.94333|2019-04-28
2025-04-13 22:15:42|WEEKLY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|-15.57925390611|5|1.0597512702475||0|0|-0.0088|13.76|-0.10767|97|0.057185550487299|71|103.75|0.15869|0.2392|-0.025241662510218|0.057185550487299|94.33623527|105.719|86.701667644146|0.5|0.25|0.1956|4|2|0.00033596658711217|0.060537780429594|18.0927734375|2017-07-30|-0.23092|2020-03-15|0.16093|2020-06-07
2025-04-13 22:15:43|WEEKLY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-3.0952439172486|23|0.55649587920539||0|0|0.62912|1.531|0.32935|71|-0.11747766564686|26|19.05|-0.87925|0.67089|1.0111261218116|1.574788991799|61.227520555944|105.75780496302|143.0841068289|0.45|0.3|0.38661|20|5|0.042035012406948|0.11199163771712|24.989999771118|2022-08-21|-0.89331|2019-04-07|9.20755|2017-12-17
2025-04-13 22:15:44|WEEKLY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|-16.770420983571|2|0.73347360396998||0|0|0.00891|14.46|0.07279|25|0.072794098775692|25|19.91|-0.0232|0.07947|-0.02014689171372|-0.056493044959491|32.723010138811|25.95689232708|28.633663441875|0.545|0.409|0.12144|22|8|-0.00060589977220957|0.040076195899772|82.449996948242|2020-10-11|-0.76778|2021-11-14|0.21402|2020-10-04
2025-04-13 22:15:46|WEEKLY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-157.69873657529|129|15.303871566635||0|0|0.59192|121.2|-0.24235|11|-0.24234693877551|11|40.05|0.11586|0.26238|0.17467227103578|0.48850558114132|70.100570365786|616.04290070665|112.91644797858|0.636|0.318|0.36439|22|10|0.0035665113974232|0.11939966303271|454|2022-09-04|-0.35228|2010-08-22|1.14027|2017-12-03
2025-04-13 22:15:46|WEEKLY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|87.400329246174|9|5.2753264397639|-0.0752|1|1|-0.0752|94.7|0.12462|96|0.12461607670811|96|42.86|0.02351|0.05098|-0.0074669780672684|0.081567545043827|74.533781867304|154.51741433299|195.25772566648|0.619|0.333|0.18033|21|11|0.0016773898678414|0.061968788546255|149|2015-12-13|-0.28192|2020-03-15|0.18206|2009-08-02
2025-04-13 22:15:47|WEEKLY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|5.5465065647403|15|0.27635390712368||0|0|0.10695|6.091|-0.11862|22|0.020539413607051|36|22.53|0.02292|0.06851|0.057752139605055|0.10662452021805|158.36158870157|199.91768052901|199.05229392181|0.684|0.474|0.16|19|8|0.0026523076923077|0.048262692307692|9.1599998474121|2018-07-15|-0.28105|2020-03-15|0.24228|2018-05-20
2025-04-13 22:15:48|WEEKLY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|-113.27523422574|2|7.5750783295601||0|0|-0.02525|93.4|0.22364|109|0.22364005652618|109|48.25|0.08236|0.23935|0.11810926244926|0.20711936954021|-19.056099340587|126.93885873563|26.309859584755|0.833|0.5|0.38162|12|7|0.00047784482758621|0.11566725862069|444.5|2021-01-17|-0.37106|2015-03-01|0.46218|2019-11-24
2025-04-13 22:15:49|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
2025-04-13 22:15:50|WEEKLY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|13.065830928302|49|0.4672507577489|0.334|1|1|0.33401|13.22|-0.07952|6|0.1702530290823|4|15.84|-0.01953|0.19718|0.25645063893102|0.42915555661925|378.64511507196|418.30691050885|320.09684989605|0.421|0.263|0.18912|19|4|0.0044167335243553|0.024085300859599|14.10000038147|2025-03-30|-0.14665|2020-03-15|0.30163|2024-01-14
2025-04-13 22:15:51|WEEKLY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-212.00439683904|2|13.368131771054||0|0|0.05518|166.1|0.03429|27|0.034288821421949|27|46.1|0.19565|0.27525|0.54592872220684|0.61203976103526|697.97216957618|544.66099320799|304.77065340095|0.5|0.4|0.2548|10|1|0.0040596753246753|0.087945432900433|321.60000610352|2020-10-18|-0.25468|2021-02-28|0.27666|2018-05-20
2025-04-13 22:15:51|WEEKLY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-2.0449059571337|169|0.27663530791836||0|0|0.95102|1.17|-0.3201|13|-0.32009679753297|13|25|-0.06089|-0.01155|-0.32009679753297|-0.32009679753297|67.99|67.99|2.6700136130372|0.5|0.5|0.32245|2|1|-0.012550550458716|0.13090435779817|51|2021-02-21|-0.28531|2025-01-12|0.30915|2022-03-27
2025-04-13 22:15:52|WEEKLY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|2.8869896846011|36|1.4367179027691||0|0|0.18421|4.5|-0.4936|25|-0.49360340053021|25|20.06|0.40872|0.64492|0.83633441163967|1.2273175670929|5.3139909185813|131.31200895829|1.4285714285714|0.676|0.479|0.23206|71|16|0.0046553461274846|0.16570073337903|315|1996-10-13|-0.4386|2022-03-06|1.76364|2024-06-09
2025-04-13 22:15:54|WEEKLY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-3.7582609622492|2|0.35614404216267||0|0|-0.08152|2.912|0.03193|7|0.031927886716227|7|29.14|-0.09313|0.52646|0.44097955706167|0.74994626089078|557.05558350063|661.66916611463|29.680970129123|0.594|0.344|0.29515|64|24|0.015168831725616|0.067898317256163|28.185541152954|2020-06-14|-0.81307|2016-09-04|14.27715|2019-03-24
2025-04-13 22:15:55|WEEKLY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-181.64019792178|32|13.755141595552|0.1224|-1|1|0.1224|152|-0.05839|50|0.08175532174119|126|51.79|0.01098|0.0915|0.017187329886424|0.10411474734683|101.61937177624|159.06466321567|156.70103092783|0.714|0.357|0.23121|14|6|0.0017613227513228|0.082553029100529|345.5|2018-03-18|-0.16084|2020-03-15|0.35433|2012-02-05
2025-04-13 22:15:56|WEEKLY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-37.511326451459|2|2.5537756745546|0.0281|-1|1|0.0281|29.4|-0.07477|11|-0.074767605694305|11|21.95|0.02072|0.07741|0.030769532994968|0.041218449069891|116.33253110715|121.47962272188|50.2907972613|0.4|0.35|0.18209|20|5|0.00035543181818182|0.060338045454545|111.30000305176|2018-05-27|-0.41169|2020-03-15|0.37|2020-03-29
2025-04-13 22:15:57|WEEKLY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-2.955739235102|37|0.21941307359896||0|0|0.54665|2.235|0.78589|55|0.78588872835197|55|47.13|0.09319|0.20733|0.2680649377451|0.28511431585034|229.0554230494|188.22553910644|29.563490899632|0.5|0.375|0.18265|8|1|-0.0016874818401937|0.06741612590799|18.030000686646|2021-08-15|-0.28258|2024-12-22|0.25391|2020-11-15
2025-04-13 22:15:58|WEEKLY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-8.2491791521114|5|0.60139307295619||0|0|0.17207|6.44|0.11088|14|0.11087740529306|14|15.76|-0.03839|0.12339|0.093113210120533|0.18587129355341|175.69392007412|443.92274915871|230.00000596046|0.48|0.4|0.143|25|3|0.0047965829145729|0.054862185929648|9.829999923706|2022-01-09|-0.32341|2020-03-15|0.34711|2020-11-15
2025-04-13 22:15:59|WEEKLY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|0.68625275118494|3|0.098871622927589|-0.0811|1|1|-0.08111|0.861|0.70991|135|0.020238075909677|41|34.54|0.04992|0.11448|0.10548872577128|0.08865298341595|481.60510636102|207.62760679051|4.2644872642679|0.744|0.462|0.21535|39|21|-0.00061173461823573|0.076740074128984|26.670000076294|2000-08-13|-0.29818|2011-08-07|0.38384|2009-08-09
2025-04-13 22:16:01|WEEKLY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|2.8381214119425|2|0.11356356211213|0.0019|1|2|-0.04|3|-0.05893|6|-0.05892951914678|6|22.68|0.03856|0.09636|0.088883928966356|0.07257399180517|488.90804863338|250.7546497491|85.227273189086|0.561|0.39|0.09792|41|9|0.00051506981740064|0.042232975295381|10|2013-07-28|-0.25275|2008-11-30|0.2931|2009-01-11
2025-04-13 22:16:02|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
2025-04-13 22:16:03|WEEKLY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|2.3600469734046|6|0.34840804516859||0|0|-0.10387|2.86|-0.0094|31|-0.0094049446474743|31|31.05|-0.12042|0.01618|-0.050424269609104|-0.024348631234394|16.036003306036|29.758074035113|35.507193311462|0.462|0.385|0.2413|39|12|0.00098759046052632|0.074959539473684|11.427057266235|2018-09-23|-0.44598|2012-01-15|0.37575|2006-06-18
2025-04-13 22:16:04|WEEKLY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-2.2754374498605|58|0.1501458205938|0.3624|-1|1|0.36236|1.7905|0.12975|37|0.44823379075561|28|20.56|-1.66291|1.64174|-2.6486644062223|0.08648290668393|-4980.7009170142|144.3431358325|107.21557430147|0.611|0.333|0.2697|18|7|0.068701100702576|0.038112014051522|79.349998474121|2019-08-25|-0.96333|2019-09-08|29.99609|2019-08-25
2025-04-13 22:16:06|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
2025-04-13 22:16:07|WEEKLY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-8.151510691676|23|0.83903285098974|0.0211|-1|1|0.02106|6.275|0.11548|46|0.11547941466086|46|30.8|0.05144|0.08507|0.13083769253041|0.017037950720429|208.04384771053|105.95054948461|20.949747271425|0.7|0.4|0.25313|10|6|-0.0012052424242424|0.092200575757576|38|2020-02-23|-0.44961|2023-05-14|0.43552|2023-10-01
2025-04-13 22:16:08|WEEKLY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-7.4153934413138|5|0.49179787417063|0.158|-1|2|0.12307|6.11|-0.14405|4|-0.14405004097671|4|30.29|0.33526|0.42025|0.47005475624951|0.50528920394118|1666.7170726895|933.87514855659|43.642858096532|0.643|0.5|0.13901|14|3|8.2546728971967E-5|0.044118364485981|53.400001525879|2018-03-25|-0.26585|2019-06-30|0.31901|2020-06-07
2025-04-13 22:16:08|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
2025-04-13 22:16:09|WEEKLY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|55.758679442719|76|2.9513800490895|0.7291|1|2|0.59945|57.9|0.17263|44|0.17262753496001|44|28.31|0.02623|0.06464|0.081482798133418|0.018426898173857|182.57656421809|106.0966334985|69.759037982987|0.692|0.385|0.16171|13|6|0.00033442437923251|0.055536613995485|109|2017-06-25|-0.22075|2019-06-23|0.1811|2020-07-26
2025-04-13 22:16:11|WEEKLY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-10.360127116817|99|0.70004229597825|0.4706|-1|1|0.47063|8.29|0.1828|28|0.18279687520971|28|59.43|0.09627|0.15184|0.29360794077897|0.43548146159302|370.0648321561|365.72387369784|173.4672588268|0.429|0.286|0.14374|14|5|0.001199064516129|0.053569333333333|18.959999084473|2021-08-29|-0.16075|2009-03-08|0.19048|2019-11-17
2025-04-13 22:16:11|WEEKLY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-288.86138570835|2|21.287128569449|-0.0486|-1|1|-0.04857|237.5|0.12092|26|0.12091503267974|26|41.69|-0.46622|0.74586|1.1971266542553|1.5490083863281|9327.3232697181|11211.709526471|153.74158892319|0.472|0.361|0.33866|36|13|0.014570765645806|0.096917043941411|632|2021-11-14|-0.63385|1999-03-07|18.81651|2014-03-30
2025-04-13 22:16:12|WEEKLY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|71.524197929446|22|11.319466009733|0.0931|1|2|0.03132|88.9|0.04435|21|-0.17723709554774|16|38.47|0.09762|0.2091|0.26374858035829|0.53724787343873|214.20918016287|639.24394080573|1852.0832915273|0.684|0.421|0.23936|19|9|0.0052509707446808|0.074488377659575|228.5|2022-03-27|-0.26895|2020-03-15|0.26012|2013-11-17
2025-04-13 22:16:13|WEEKLY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|-280.6392322501|15|26.455161210417||0|0|0.09959|221.5|0.93795|51|0.93795300805638|51|58.13|0.44242|0.64611|0.59702892430493|0.6552681867408|632.57939053374|463.74408243986|92.291666666667|0.625|0.5|0.27136|8|2|0.0019744676409186|0.10297739039666|559|2021-04-11|-0.44721|2016-12-11|0.3685|2020-06-14
2025-04-13 22:16:14|WEEKLY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-12.705393347398|42|1.5267977824661|0.2727|-1|1|0.27273|8|-0.66172|17|-0.66172340189525|17|18.38|-0.13504|0.05759|-0.11232427934456|-0.0066084373865499|10.44288691676|40.664254482073|6.6666666666667|0.625|0.438|0.45713|16|6|-0.00063295522388059|0.16146229850746|1220|2021-05-30|-0.37313|2022-07-03|1.03571|2024-02-18
2025-04-13 22:16:16|WEEKLY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|8.908751643584|49|0.49842335546079|0.1719|1|2|0.13966|10.2|-0.13579|13|0.38033404877188|67|46.57|0.05565|0.11545|0.049934591083258|0.095692898410447|117.40656220771|123.68597812984|96.126822812115|0.714|0.429|0.1733|7|4|0.0007698128342246|0.059057379679144|11.254487037659|2018-05-20|-0.24408|2020-03-15|0.25733|2022-03-27
2025-04-13 22:16:17|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
2025-04-13 22:16:18|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
2025-04-13 22:16:18|WEEKLY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|-3.848458306073|14|0.39815275406801||0|0|0.0365|2.64|1.17551|44|1.175510295946|44|24.63|-0.12957|0.66785|1.7955908768833|2.4358621019611|7089.9293934909|5920.8646878577|2400.0001083722|0.368|0.263|0.33577|19|3|0.022837089397089|0.10417083160083|6.5149998664856|2021-07-18|-0.66667|2014-06-08|5.13333|2016-02-28
2025-04-13 22:16:19|WEEKLY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|118.55859413985|74|10.402714089096|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|0.0015658984375|0.07026357421875|157|2017-08-20|-0.25092|2019-02-03|0.16447|2017-03-26
2025-04-13 22:16:21|WEEKLY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|-8970.3441889158|43|759.06758975582||0|0|0.28723|6700|0.16071|92|0.16071428571429|92|11.66|0.03635|0.06881|0.065027007197897|0.08616191947156|1071.8100192462|1931.0912269675|6871.7948717949|0.729|0.615|0.06596|96|8|0.0047604737295435|0.052314875107666|12250|2024-05-19|-0.24592|2014-07-20|0.29032|2020-05-31
2025-04-13 22:16:22|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
2025-04-13 22:16:23|WEEKLY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-5.358619582704|2|0.21953992447961|-0.0085|-1|2|-0.01337|4.7|-0.01964|7|-0.019637774238564|7|16.6|-0.01054|0.1642|0.15413926129739|0.19670005888779|304.61930061404|418.12869835702|94.949494754887|0.55|0.5|0.19664|20|0|0.0018441441441441|0.028068078078078|16.579999923706|2021-08-15|-0.19816|2023-05-28|0.51515|2019-12-01
2025-04-13 22:16:24|WEEKLY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|-0.62167566431748|2|0.033802707234583||0|0|-0.03884|0.535|0.22328|72|0.22327786467566|72|35.64|0.09762|0.16203|0.11972167038425|0.1987018576922|235.24750652312|432.12447497545|31.782808792636|0.554|0.375|0.19667|56|19|0.00072967451176765|0.067803565348022|3.8599998950958|2000-03-05|-0.27385|2001-09-16|0.49963|2000-02-13
2025-04-13 22:16:25|WEEKLY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-33.740514611242|37|2.3301715370808||0|0|0.25|27.75|-0.09535|34|-0.095354556977492|34|40.33|0.08284|0.11451|0.19442914744328|0.30044765273903|153.06672335008|174.65993056595|181.60995081774|0.667|0.5|0.21007|6|3|0.0032115827338129|0.070603165467626|46.299999237061|2024-05-19|-0.22289|2022-03-06|0.13333|2020-04-05
2025-04-13 22:16:26|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
2025-04-13 22:16:27|WEEKLY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|-16.430040096265|20|1.6316799240052|0.4061|-1|1|0.40609|11.7|-0.37784|21|-0.054865185783969|13|32.63|-0.04564|0.01628|0.12387709253711|0.10505343527491|123.71682941169|119.55610961|43.067397280356|0.5|0.25|0.30811|8|4|-0.0004375|0.11451614285714|96.300003051758|2021-11-21|-0.24|2022-06-05|0.23382|2021-06-06
2025-04-13 22:16:28|WEEKLY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|4.7990290438464|7|0.22076220918305|0.0543|1|2|0.01455|5.055|0.45981|83|0.45980711093019|83|34.4|0.02348|0.08894|0.070865408501186|0.0041760384259126|146.19270299051|88.762258464205|33.015694152507|0.6|0.467|0.15792|15|4|-0.0011423754789272|0.051307298850575|15.85000038147|2015-07-26|-0.16105|2020-11-01|0.23041|2020-10-25
2025-04-13 22:16:29|WEEKLY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|-1995.0038453736|25|135.00128179118||0|0|0.0848|1565|0.0221|47|0.02210038285243|47|37.25|0.06907|0.15652|0.16046659954397|0.28379250784667|218.79260145292|416.62557958381|1354.9783549784|0.563|0.438|0.21444|16|3|0.0058711774193548|0.076574064516129|2850|2019-09-08|-0.29412|2020-03-22|0.38889|2020-04-12
2025-04-13 22:16:30|WEEKLY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|-50.272996943701|37|3.4868991975514|0.3666|-1|1|0.36661|39.65|0.01294|36|0.012944971633281|36|37.34|-0.01113|0.08801|-0.013570611916515|0.029328572187102|26.639007923224|84.126963800181|178.60360433893|0.632|0.368|0.17778|38|15|0.0015737525773196|0.058318838487973|136.69999694824|2017-05-07|-0.65198|2012-04-08|0.19945|2020-08-16
2025-04-13 22:16:31|WEEKLY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-197.54697332586|51|23.022707611459||0|0|0.45392|160|0.68779|35|0.68778795909309|35|58.81|0.60273|0.74629|0.82536525328937|1.3540677987469|5866.3383181077|7739.6146015346|2461.5384615385|0.813|0.5|0.30974|16|11|0.0056740363269425|0.096210161453078|494.5|2021-09-12|-0.30134|2025-02-23|0.57647|2014-05-25
2025-04-13 22:16:32|WEEKLY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|-15.836817162935|31|1.9322724003605||0|0|0.53673|9.08|-0.16949|38|-0.16949152268407|38|35.22|0.14087|0.28849|0.40052591727578|0.45738243916534|3149.8815254524|1521.797737724|2.1624040781774|0.528|0.389|0.34381|36|13|0.0022277272727273|0.13006008474576|825.24298095703|2000-09-17|-0.41858|2023-03-12|1.31844|2003-05-11
2025-04-13 22:16:33|WEEKLY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-237.93203624255|2|24.560678747516|0.0295|-1|1|0.02948|164.6|-0.20301|15|-0.2030075015447|15|32.5|-0.22892|0.19887|0.25462195807981|0.371338395873|216.93959788767|285.43619075321|559.86397360281|0.667|0.5|0.37296|12|6|0.013764271099744|0.12287450127877|392|2023-06-18|-0.35672|2019-03-24|2.66972|2018-07-08
2025-04-13 22:16:34|WEEKLY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|-3.4421209369135|2|0.18204034282207||0|0|0.01468|2.886|-0.08754|13|-0.087538982551325|13|31.57|0.08776|0.16036|0.11642788051078|0.21763691333799|185.34376254231|275.0946805189|148.76287798254|0.714|0.5|0.20073|14|7|0.0023900902934537|0.075084943566591|38.849998474121|2019-10-13|-0.32308|2020-03-15|0.27805|2020-11-15
2025-04-13 22:16:34|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
2025-04-13 22:16:36|WEEKLY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|97.380135628929|27|13.441049412788||0|0|0.01173|138|-0.23746|18|-0.23745819397993|18|41.69|0.96281|1.10811|1.9636154370018|2.2881713212139|733.36323394815|546.94313560764|74.594594594595|0.462|0.385|0.27048|13|5|0.018941690140845|0.10400524647887|3106.1589355469|2016-09-11|-0.40198|2019-04-07|12.08246|2016-02-07
2025-04-13 22:16:37|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
2025-04-13 22:16:38|WEEKLY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-135.94059729475|32|14.888531922958||0|0|0.39855|95.15|-0.02646|18|-0.026461557241586|18|23.46|-0.09063|-0.00476|-0.040358054485595|0.020168676174681|31.71846470888|87.961869425466|190.30000305176|0.583|0.417|0.27312|24|10|0.0032964478114478|0.095965303030303|225|2024-06-02|-0.25529|2020-03-08|0.23952|2020-11-29
2025-04-13 22:16:39|WEEKLY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.6091159774179|29|0.041668683469794|0.1927|1|2|0.12564|0.663|-0.02624|30|-0.026461557241586|18|43.67|-0.03044|0.00735|0.065612610762752|0|112.70882496|100|33.140039915963|0.222|0|0.21102|9|2|-0.0015396437054632|0.068915914489311|2.8610529899597|2017-11-12|-0.27955|2020-03-15|0.2547|2020-06-07
2025-04-13 22:16:40|WEEKLY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-13.573346740488|2|0.57600406601538||0|0|-0.01637|12.42|0.00666|10|0.0066638273903397|10|14.18|0.04857|0.12982|0.097794655413168|0.13986323479537|225.7540131973|248.38874884597|51.048089252941|0.545|0.409|0.08775|22|1|-0.00034894568690096|0.036924313099042|40.400001525879|2021-05-02|-0.29352|2024-01-14|0.50808|2020-08-09
2025-04-13 22:16:42|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
2025-04-13 22:16:43|WEEKLY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|-94.835133008401|24|10.320043700351|0.3272|-1|1|0.32721|71.45|-0.09601|7|-0.096013293052128|7|19.4|0.05853|0.14894|0.092158696733623|0.1401070399586|215.96286301104|276.38509557913|298.95396689816|0.65|0.45|0.1787|20|7|0.0050784671532847|0.06353|140.69999694824|2024-09-29|-0.25377|2020-03-15|0.392|2024-01-14
2025-04-13 22:16:44|WEEKLY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|5.4918274247785|10|0.64283281848304|-0.0994|1|1|-0.09942|6.25|-0.37387|12|-0.37387074260477|12|49.43|0.19155|0.29624|0.10421121759983|-0.37387074260477|99.07192377|62.613|60.386471204289|0.286|0.143|0.31766|7|3|0.00063580281690141|0.078793295774648|47.450000762939|2021-08-08|-0.31176|2020-03-01|0.28913|2022-11-13
2025-04-13 22:16:44|WEEKLY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|-33.256550801614|23|3.8221836132537||0|0|0.33536|21.88|-0.49306|3|-0.37700864554673|22|37.25|0.50425|0.70114|0.92128436370699|1.9726994247862|227.72928219382|2067.0056260266|373.37881676198|0.55|0.3|0.36758|20|7|0.0059217470664928|0.12651693611473|349.39999389648|2018-10-07|-0.38583|2019-12-15|0.52817|2016-11-13
2025-04-13 22:16:45|WEEKLY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-17.225463454643|2|1.5101544276606||0|0|0.01604|12.885|0.02114|55|0.20523961709163|19|28.94|-0.0095|0.06668|-0.012534052845659|-0.085916352715481|70.714852075831|46.548950572893|31.599780486233|0.611|0.389|0.22857|18|8|-0.00052187739463601|0.067282701149425|47.857498168945|2015-06-28|-0.24346|2020-03-15|0.2641|2022-11-13
2025-04-13 22:16:47|WEEKLY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|8.7376281348583|41|1.1514162925049|0.9978|1|1|0.99776|9.825|5.53446|1|5.5344626172423|1|21.05|-0.40923|0.35249|-0.082152864741033|0.81181747000345|-2538.4729010927|842.24278528281|2284.8836385669|0.684|0.421|0.26941|19|9|0.023083409090909|0.069014681818182|11.814999580383|2025-03-23|-0.19444|2020-03-08|8.64286|2024-06-23
2025-04-13 22:16:48|WEEKLY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-1.7968694522782|43|0.21846082671893||0|0|0.24478|1.302|0.01448|33|0.014479269189025|33|30.2|-0.04573|0.15429|0.21817572676605|0.36731437115694|38.180876063545|148.39808580591|10.931072271474|0.533|0.367|0.36471|30|9|0.0020203797468354|0.113465|41.950000762939|2015-11-08|-0.29799|2020-03-15|1.95614|2023-11-05
2025-04-13 22:16:49|WEEKLY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|301.98011426494|111|34.265284578478|0.3529|1|1|0.35292|361.5|0.18537|96|0.6048398631518|49|31.57|-0.06644|0.01638|0.00073095040006519|0.25969832025915|58.903838670654|187.15027328754|478.49104619141|0.857|0.429|0.3463|7|4|0.0065945921450151|0.10399256797583|496|2021-02-28|-0.26667|2020-03-15|0.21632|2021-02-21
2025-04-13 22:16:50|WEEKLY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-20.770298787756|88|5.6520396199236|0.9938|-1|1|0.99377|8.05|-0.35153|9|-0.35153157095421|9|31|0.06177|0.15616|-0.072189995004301|0.10003287163015|29.730623830741|96.319070814348|0.011210967516201|0.6|0.4|0.29229|10|4|-0.0081847858942065|0.14260380352645|74369.140625|2017-07-23|-0.89643|2018-01-14|1.97767|2024-09-22
2025-04-13 22:16:51|WEEKLY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-25.777995156877|6|1.7376651921647||0|0|0.00238|20.95|0.84211|107|0.8421053247989|107|114|0.8189|0.85846|0.8421053247989|0.8421053247989|184.211|184.211|37.544804747999|0.5|0.5|0.42385|2|1|-0.0010778540772532|0.11415939914163|62.819999694824|2021-02-21|-0.36157|2022-08-21|0.29619|2023-02-19
2025-04-13 22:16:53|WEEKLY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-55.666486984513|8|7.2459460038012||0|0|0.06404|38|-0.33843|33|-0.3384285701275|33|26.64|-0.01381|0.16978|0.15329324569899|0.26397892609307|-178.58224617411|564.0334378438|0.69724770642202|0.667|0.429|0.31806|42|13|0.0014102397868561|0.1102713321492|5450|2003-09-21|-0.55556|2005-10-16|2.2|2006-04-16
2025-04-13 22:16:54|WEEKLY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|-23.761649491743|2|1.5788832910708||0|0|-0.0348|19.33|0.13153|37|-0.25112395144824|3|51.25|0.17682|0.23259|0.22781886421445|0.353824259688|569.18855986227|536.77811021293|293.7689992072|0.542|0.333|0.19756|24|8|0.0018416734362307|0.063451510966694|49.669998168945|2017-10-15|-0.21269|2020-03-15|0.20214|2018-11-04
2025-04-13 22:16:55|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
2025-04-13 22:16:56|WEEKLY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|30.662993289691|10|4.0911019749456|0.1265|1|1|0.12653|41.4|-0.02859|15|-0.028590360302829|15|23.48|-0.00951|0.15329|0.20781988406162|0.32857347438638|464.5621954352|547.76264887195|2300.0001457003|0.571|0.381|0.25294|21|7|0.0090269920318725|0.085824980079681|45|2021-01-10|-0.31771|2018-07-01|0.56863|2020-12-20
2025-04-13 22:16:57|WEEKLY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-880.39210739513|79|49.71763221854||0|0|0.201|803|0.11765|37|0.29512364912205|67|62.58|0.0758|0.14711|0.31890248971859|0.36921634744235|292.31742917966|261.54648519632|174.5652173913|0.417|0.333|0.16374|12|2|0.001218974668275|0.052177418576598|1890|2019-05-19|-0.1951|2020-03-22|0.2982|2020-11-15
2025-04-13 22:16:59|WEEKLY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-135.87345285855|6|13.507818128141||0|0|-0.02165|99.1|1.17755|51|1.1775518306832|51|56|0.3072|0.46236|0.44353782615858|0.44353782615858|154.5015276|154.5015276|22.522726925937|0.333|0.333|0.48698|6|1|0.0013891788856305|0.14665011730205|441.33999633789|2018-10-07|-0.34795|2018-12-23|1.09091|2020-04-19
2025-04-13 22:16:59|WEEKLY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|-152.67654141884|2|11.358847648241|0.0315|-1|1|0.03146|117|-0.17845|9|-0.17845146118082|9|36.75|0.13706|0.29281|0.18070068180479|0.26605651366877|135.73293870045|129.20348459854|79.054054054054|0.583|0.333|0.35184|12|5|0.0033322171945701|0.12419529411765|513|2021-09-05|-0.43921|2017-12-17|0.39964|2020-03-29
2025-04-13 22:17:00|WEEKLY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-3.9336392611316|44|0.32204639017753||0|0|0.40021|2.915|-0.19403|25|-0.19402985664757|25|33.57|0.14825|0.2646|0.43068838713268|0.5399044673695|295.5691007989|381.18766143348|227.73437711003|0.5|0.429|0.20335|14|2|0.0029558674463938|0.069355692007797|17.040000915527|2021-09-05|-0.17694|2017-02-26|0.28957|2017-02-12
2025-04-13 22:17:01|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
2025-04-13 22:17:02|WEEKLY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|-37.073991450668|6|4.601330330968||0|0|0.30954|22.44|1.56917|101|1.5691700379495|101|33.5|0.07209|0.22394|0.069568635118431|0.40896806598348|32.394112169792|358.1911586505|130.08695961773|0.8|0.5|0.556|10|6|0.0084908235294118|0.17143770588235|143|2021-02-21|-0.38619|2020-07-19|0.80357|2019-11-24
2025-04-13 22:17:04|WEEKLY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|2.8400624760163|15|0.052021212334275|0.2463|1|2|0.07019|3.0554|-0.07736|12|0.15790555325788|16|20.91|0.04699|0.25045|0.044965771480907|0.12467546548749|118.14990264475|137.96795940353|114.43444971565|0.455|0.273|0.41147|11|4|0.001373606557377|0.012111393442623|4.0900001525879|2021-05-02|-0.16939|2018-03-11|0.19588|2022-10-30
2025-04-13 22:17:05|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
2025-04-13 22:17:06|WEEKLY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|217.26625753705|45|16.327142339331|0.503|1|1|0.50304|247.4|-0.19189|13|0.74544996599462|43|28.64|0.07307|0.13196|0.082664580822098|0.23964097575273|140.70048003211|260.30839961509|185.318347488|0.571|0.357|0.18126|14|5|0.0025376629213483|0.054087033707865|263.39999389648|2025-03-09|-0.1954|2018-03-18|0.18493|2019-12-08
2025-04-13 22:17:07|WEEKLY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-1.6246265336625|101|0.0088754946904883||0|0|0.63748|1.598|-0.21286|14|-0.21285713081457|14|22|-0.16892|0.0084|-0.16895575171773|-0.079975210179646|40.129935027525|71.139753638584|29.70260252043|0.667|0.5|0.30193|6|2|-0.0026731465517241|0.094020689655172|15.10000038147|2021-01-10|-0.28938|2021-02-28|0.29921|2021-01-03
2025-04-13 22:17:07|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
2025-04-13 22:17:09|WEEKLY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|-46.782501193366|2|3.317250243569||0|0|-0.02759|37.25|0.61588|71|0.61588158144475|71|42.5|0.20826|0.27925|0.42363697674367|0.28745372404519|368.17753650461|200.94943019262|41.177702922667|0.667|0.5|0.32782|6|2|-0.0009341796875|0.1072752734375|116.47911071777|2021-02-28|-0.26847|2021-10-17|0.21053|2023-05-07
2025-04-13 22:17:10|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
2025-04-13 22:17:10|WEEKLY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-43.542453007886|28|7.6277355781165||0|0|0.36345|31.7|9.94286|297|9.9428569248744|297|134.25|2.60396|2.86389|9.9428569248744|9.9428569248744|1094.286|1094.286|100.63492305695|0.25|0.25|0.35994|4|1|0.0022945567375886|0.11515361702128|209|2021-05-23|-0.24388|2024-02-25|0.44578|2020-03-22
2025-04-13 22:17:11|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
2025-04-13 22:17:12|WEEKLY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-277.70615036553|40|23.452050630468||0|0|0.48651|220.5|0.33701|26|0.33700970251297|26|26.07|0.07621|0.17868|0.23958143149713|0.30554264249789|378.98752036857|487.2244267771|212.01923076923|0.571|0.5|0.1041|14|1|0.0028372277227723|0.043888118811881|514|2024-05-19|-0.17989|2025-04-06|0.2695|2024-01-14
2025-04-13 22:17:13|WEEKLY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-16.020787127002|62|1.0844828722877||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|0.0032740243902439|0.083020682926829|49.900001525879|2021-04-18|-0.24361|2024-02-11|0.36058|2020-03-29
2025-04-13 22:17:14|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
2025-04-13 22:17:15|WEEKLY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|-8.1289007535519|1|0.66396696934905||1|0|0|6.178|1.01829|74|1.0182945945346|74|54.29|0.12477|0.16855|0.17999962810407|0.097192699074803|540.30664143909|138.27922053893|0.0009202206076684|0.708|0.417|0.29346|24|13|-0.0049924098234843|0.091718633921719|930094.5625|2007-05-27|-0.93456|2017-10-29|0.58002|2016-10-23
2025-04-13 22:17:16|WEEKLY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-22.594628148649|2|1.828209497324||0|0|-0.10843|18.4|0.36747|80|3.2705168248152|21|50.33|0.73651|0.92897|1.8189933594345|3.2705168248152|583.98079844|427.052|34.723530922263|0.333|0.167|0.35078|6|2|0.0012585478547855|0.10380534653465|111|2021-02-14|-0.67711|2019-06-30|0.7551|2020-11-29
2025-04-13 22:17:17|WEEKLY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|-84.36867512558|29|10.622891708527||0|0|0.61303|50.5|-0.16346|21|-0.16346153846154|21|28.45|0.08577|0.15728|0.16391776126046|0.23451640712031|418.14428662661|1919.2694099388|86.902651730238|0.566|0.434|0.18773|53|18|0.0028680403645833|0.06903431640625|798|2020-02-02|-0.6139|2022-01-30|0.74359|2008-04-06
2025-04-13 22:17:19|WEEKLY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-47.716947990816|2|3.8389830450751|-0.0186|-1|1|-0.01859|38.35|-0.21743|7|-0.21743299086073|7|34.18|0.02425|0.10505|0.24200891720355|0.41380126629747|249.92987136868|426.76537461524|784.25356894095|0.455|0.318|0.19622|22|8|0.0038806640106242|0.071125976095618|97.900001525879|2022-01-09|-0.22917|2020-03-15|0.21329|2021-08-29
2025-04-13 22:17:20|WEEKLY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.15818465397731|22|0.017250689564568||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|-0.00079710396039604|0.12138111386139|0.94999998807907|2017-07-23|-0.19481|2023-04-23|0.36667|2024-07-21
2025-04-13 22:17:21|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
2025-04-13 22:17:22|WEEKLY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|42.522575978727|75|4.4857314012002||0|0|0.10469|45.9|0.25041|34|0.25040604284915|34|60|0.86229|1.12162|2.3728323111714|2.3728323111714|687.13280566|687.13280566|433.24860932727|0.4|0.4|0.25387|5|0|0.0053523262032086|0.083078823529412|156.68338012695|2021-01-10|-0.17081|2020-03-22|0.15873|2020-04-12
2025-04-13 22:17:22|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
2025-04-13 22:17:24|WEEKLY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|26.001944332102|27|2.4607682322325|-0.2048|1|1|-0.20482|26.4|0.00453|27|0.0045317538258258|27|30.33|-0.30989|1.10094|1.6359845340659|2.2882157749996|1028.327736218|5949.7644372757|549.99997019768|0.593|0.444|0.35402|27|9|0.056068603550296|0.099702130177515|127.40899658203|2011-10-23|-0.7681|2011-05-22|46.1703|2011-09-25
2025-04-13 22:17:25|WEEKLY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|18.754759690862|40|1.0702149177995|1572.6434|1|1|1572.6433|20.3|0.02562|2|0.025620417764217|2|25.32|-0.10795|0.08936|0.095035327906452|-0.10741002700524|157.90774485888|49.098942767803|266.54760607825|0.579|0.316|0.18758|19|5|2.0490676730769|0.084517846153846|22.700000762939|2025-03-30|-0.55896|2019-11-03|1063.51611|2025-01-19
2025-04-13 22:17:26|WEEKLY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|-409.25344853506|3|36.484481827769||0|0|0.0267|291.6|-0.33158|2|1.2119888410696|74|40.5|0.1672|0.41967|0.37259267280445|0.54863671345651|224.80146612661|336.31768368184|968.77077211943|0.5|0.4|0.35111|10|3|0.00855|0.1068785995086|405.79998779297|2025-01-12|-0.5229|2021-09-12|0.51316|2022-05-22
2025-04-13 22:17:27|WEEKLY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-55.751787518864|78|8.5172622519748|0.796|-1|1|0.79599|31.05|-0.00782|25|-0.0078226662059189|25|29.19|0.31341|0.39679|0.55610129468906|0.73210572230189|2545.9124620315|4121.8347500158|34.49999915229|0.548|0.429|0.18182|42|14|0.0011298541826554|0.076425019186493|475|2018-09-23|-0.41304|2002-06-23|0.35294|2002-03-03
2025-04-13 22:17:28|WEEKLY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-4.730154732247|23|0.26088491392791||0|0|0.31165|3.81|-0.10278|13|-0.10278268279362|13|16.54|-0.04496|0.01952|-0.034197411175585|-0.023205616588394|51.215253508612|64.021684650004|20.439914525402|0.5|0.375|0.16622|24|6|-0.0022334367541766|0.042812124105012|34.189998626709|2017-11-05|-0.21899|2020-03-15|0.19632|2020-11-15
2025-04-13 22:17:30|WEEKLY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|55.168521406222|6|5.2614993042435|0.1163|1|2|0.07067|60.6|-0.15263|15|-0.15263159233227|15|35|0.02494|0.09111|0.16948301643226|0.15904685721641|148.34891022118|124.62524801|77.892025831677|0.429|0.286|0.19022|7|2|-0.00017056|0.065529|155|2021-08-15|-0.13213|2025-04-06|0.16295|2021-03-21
2025-04-13 22:17:31|WEEKLY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-10.758881994022|2|0.66462737584545||0|0|-0.00577|8.71|-0.11904|6|-0.11904015927493|6|34.5|0.05075|0.12898|0.050799842721768|0.086749619068359|110.31638151665|185.97892696039|86.666665401427|0.595|0.381|0.21633|42|17|0.001552724137931|0.07412204137931|26.139999389648|2014-04-06|-0.30368|2000-05-28|0.30345|1999-01-24
2025-04-13 22:17:32|WEEKLY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-21.368247433657|32|3.3694157349251|0.8233|-1|1|0.82326|11.7|0.8609|161|-0.36978828666944|15|43.17|0.13126|0.19433|0.10853643158634|-0.18168173106979|127.96874775515|52.458155056944|0.61073005047171|0.583|0.25|0.32516|12|7|-0.0043284335154827|0.10761300546448|3491.5900878906|2016-10-02|-0.7751|2024-11-10|0.81227|2020-04-05
2025-04-13 22:17:33|WEEKLY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|4.7076760803761|2|0.37910790327184|0.2844|1|2|0.00855|5.9|-0.36047|20|0.070211405206339|31|40.78|0.0043|0.09343|0.08639602067835|-0.0097862305724049|122.91257347567|97.41265462|40.68965583012|0.556|0.222|0.23514|9|3|-0.00085470108695652|0.072054891304348|18.700000762939|2018-09-16|-0.28642|2020-03-22|0.43911|2025-04-06
2025-04-13 22:17:34|WEEKLY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-3.1126804447309|24|0.64328413296152|0.7377|-1|1|0.73765|1.7|-0.22989|22|-0.2298881165777|22|25.25|-0.30223|-0.15677|-0.25149156619816|-0.31181238885425|12.663635109414|21.688272346522|4.4155845394382|0.75|0.5|0.5345|8|4|-0.0073984888888889|0.16206577777778|87.980003356934|2021-01-10|-0.32682|2025-01-26|0.64529|2021-01-10
2025-04-13 22:17:36|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
2025-04-13 22:17:37|WEEKLY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|24.356672277783|4|2.4914486814556|-0.0651|1|2|-0.13576|26.1|-0.12344|14|-0.12344381404586|14|29.44|-0.13952|-0.08843|-0.18969345173031|-0.1702376604952|34.226861258507|56.966193072392|107.09888995757|0.556|0.333|0.27846|9|4|0.0027592537313433|0.095919402985075|34.099998474121|2024-06-09|-0.36793|2020-03-15|0.33238|2020-04-05
2025-04-13 22:17:38|WEEKLY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|34.177006327602|15|1.1562396310537||0|0|-0.02751|35.35|-0.02149|3|-0.02149312667141|3|13.07|-0.00475|0.05382|0.071329055911073|0.064472046907772|195.72377226869|161.12419123934|87.499992918261|0.407|0.333|0.08458|27|6|0.00093340599455041|0.030598828337875|76.099998474121|2020-01-26|-0.25417|2017-12-17|0.56769|2018-06-03
2025-04-13 22:17:38|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
2025-04-13 22:17:39|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
2025-04-13 22:17:41|WEEKLY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-14.227698514127|7|1.1658994983513||0|0|0.088|11.4|-0.26036|33|-0.2603550128904|33|47|0.19623|0.47774|-0.16183124976302|-0.16183124976302|69.28133916|69.28133916|116.32652445566|0.25|0.25|0.44981|8|1|0.0065669895287958|0.15291426701571|132.5|2020-12-27|-0.54954|2018-09-16|0.77455|2019-06-23
2025-04-13 22:17:42|WEEKLY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|-83.514650485038|3|2.2215493987397|0.0138|-1|1|0.01377|78.8|1.00209|122|1.0020914494671|122|27.57|0.04638|0.11429|0.13612085192484|0.17616036621123|187.95716627136|209.80172151557|124.29022264233|0.5|0.429|0.0887|14|2|0.0013904381443299|0.036091443298969|88.199996948242|2024-09-15|-0.17132|2020-03-15|0.24525|2024-01-14
2025-04-13 22:17:43|WEEKLY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|-42.506386547594|5|5.2187953887083|0.1583|-1|1|0.15831|26.85|0.30439|62|0.30438623344546|62|38.83|-0.06692|0.06718|0.17787954428684|0.17787954428684|137.13965143|137.13965143|29.318628351856|0.333|0.333|0.34747|6|2|-0.0020380168776371|0.12573358649789|178.89999389648|2021-01-10|-0.18738|2023-09-17|0.40056|2022-05-15
2025-04-13 22:17:43|WEEKLY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|0.10207339025755|30|0.075898509944362|-0.6364|1|1|-0.63636|0.16|-0.54028|9|-0.54028056447733|9|62|0.10535|0.225|-0.54028056447733|-0.54028056447733|45.972|45.972|0.18181817775423|0.333|0.333|0.58681|3|2|-0.018878186046512|0.23154930232558|105.59999847412|2021-05-16|-0.47264|2021-07-11|1|2025-01-05
2025-04-13 22:17:45|WEEKLY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|2.3480121771397|14|0.43553671860957|0.1403|1|2|0.02622|2.74|-0.068|42|-0.23134423634693|9|34.43|-0.01974|0.0505|0.1636218458898|-0.23134423634693|128.24905469352|76.866|21.711569210647|0.429|0.143|0.33897|7|2|-0.0031735433070866|0.12399039370079|29.479999542236|2021-01-10|-0.20244|2024-02-25|0.39003|2024-11-10
2025-04-13 22:17:46|WEEKLY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.704280652261|21|0.10276022806969|0.1267|-1|1|0.12667|1.434|0.60195|98|0.60195121769676|98|45.56|0.04501|0.19804|0.3023822323828|0.25056621819957|284.93048780605|171.12017236669|73.538460522713|0.444|0.389|0.3177|18|6|0.0021481785714286|0.098199857142857|3.329999923706|2018-04-01|-0.37534|2020-03-15|0.78689|2018-03-25
2025-04-13 22:17:47|WEEKLY|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|476.96728375342|48|54.699296005548||0|0|-0.02015|535|-0.05363|16|0.61734693877551|50|25.86|0.17402|0.37146|0.20461842456747|0.25999116284029|529.98411078511|487.87651221746|9.7436242657578|0.471|0.333|0.30205|51|13|0.0038755563689605|0.12256837481698|27893.08984375|1997-02-23|-0.76874|2001-04-15|0.75|2006-11-12
2025-04-13 22:17:48|WEEKLY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|1.3317190657552|1|0.39483684093614||0|0|0|1.954|-0.01658|12|-0.01658211253995|12|60.57|0.4588|0.71078|0.6277179474745|0.65521880566647|713.65465493097|290.44799922608|4.4108352817998|0.714|0.429|0.32222|7|3|0.0023382547169811|0.15177372641509|209|2018-07-15|-0.77891|2021-10-24|1.45611|2021-11-21
2025-04-13 22:17:49|WEEKLY|06144|101072|/equities/sjec-corporati|CHINA_A50|-12.705136735193|15|1.0717123213584|-0.0521|-1|1|-0.05207|9.9|0.7257|15|0.72570072488377|15|39.94|0.18975|0.38918|0.48021317533452|0.68761632989739|900.49018652506|833.94549852821|165.16515995723|0.563|0.375|0.28937|16|7|0.0035732618683002|0.089512603369066|66.5|2018-01-07|-0.30991|2015-07-05|0.6115|2017-11-19
2025-04-13 22:17:50|WEEKLY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|4.6569852885502|115|0.18090433904833|0.7449|1|1|0.7449|5.13|-0.1039|22|-0.10389608479527|22|37.65|-0.03805|0.01237|-0.014920349910758|-0.0024290553541437|90.659949866396|96.951107213478|190.70631990029|0.294|0.235|0.09897|17|4|0.0012061140583554|0.035666830238727|5.4400000572205|2025-01-05|-0.10327|2015-06-21|0.1614|2014-12-07
2025-04-13 22:17:52|WEEKLY|06146|100727|/equities/anhui-conch|CHINA_A50|21.780690183223|29|1.3132245832009|0.057|1|1|0.05702|25.58|0.02757|49|-0.16796392068325|11|41.74|0.01229|0.09731|0.014353791338869|0.069619158869631|99.454037368913|122.66994776939|225.77228681339|0.474|0.211|0.21442|19|6|0.0021510231425091|0.070781388550548|63.560001373291|2020-08-02|-0.17663|2011-09-11|0.21792|2024-09-29
2025-04-13 22:17:53|WEEKLY|06147|101062|/equities/beijing-bank|CHINA_A50|5.4664904652413|28|0.24405282800269||0|0|0.0274|6|0.0166|33|0.016597493953714|33|41.16|0.00134|0.06067|-0.034788457012538|-0.045331720354761|73.714506090335|70.946868740758|64.669110572772|0.421|0.368|0.13304|19|5|0.00010911001236094|0.046278281829419|13.611000061035|2010-01-03|-0.31475|2011-09-18|0.15499|2010-10-17
2025-04-13 22:17:54|WEEKLY|06148|9217|/equities/bank-of-china|CHINA_A50|4.9674580772398|63|0.21476254821783|0.2664|1|1|0.26636|5.42|0.16511|27|0.16510902339295|27|42.6|0.00861|0.04271|0.11943994054007|0.26648308114836|167.82113183638|159.37073646|175.40453808559|0.333|0.133|0.11219|15|6|0.0012131954350927|0.036337218259629|5.960000038147|2015-07-12|-0.11178|2015-08-02|0.23991|2015-07-12
2025-04-13 22:17:54|WEEKLY|06149|101079|/equities/bank-of-comm|CHINA_A50|6.6698204390426|16|0.30155383014024|-0.0441|1|1|-0.0441|7.37|-0.13382|16|0.42857139994975|88|37.81|-0.02569|0.02242|0.097269740571232|0.14526399816965|202.51270935415|187.96087865715|119.93490493791|0.476|0.286|0.13379|21|9|0.00081569839307787|0.043259740420272|9.9479999542236|2009-08-02|-0.14736|2015-06-21|0.20542|2014-11-30
2025-04-13 22:17:55|WEEKLY|06150|100290|/equities/baoshan-steel|CHINA_A50|6.3933205626137|28|0.38665348948376||0|0|-0.02305|6.78|-0.1377|7|-0.084084077418882|25|33.48|0.00564|0.05273|0.0073617873348937|0.0049786635826206|86.875189602168|88.954688862578|110.42345858696|0.609|0.348|0.1998|23|10|0.0010633249686324|0.063608481806775|12.069999694824|2021-09-19|-0.15912|2015-07-05|0.18777|2015-07-12
2025-04-13 22:17:58|WEEKLY|06151|101143|/equities/cn-citic-bank|CHINA_A50|6.3473981164098|28|0.35362716981226||0|0|0.00143|7.02|-0.0199|31|-0.019900556918895|31|27.17|-0.08756|-0.02571|-0.039854381147391|-0.044752625782364|45.023949409589|50.628545411261|152.34375614414|0.517|0.379|0.16892|29|12|0.0014034846625767|0.056910294478528|10.5|2015-07-12|-0.17481|2015-08-02|0.33516|2014-02-16
2025-04-13 22:17:59|WEEKLY|06152|101119|/equities/cn-commu-cons|CHINA_A50|8.5386274855518|29|0.55621295232386|0.0603|1|1|0.0603|9.32|-0.17513|3|-0.13924046257048|28|33.79|0.11443|0.18642|0.19913857056094|0.31880670552191|221.17920324726|273.27424405753|139.9399385639|0.632|0.421|0.22299|19|8|0.0022473134328358|0.07421852238806|24.459999084473|2015-05-03|-0.20149|2015-06-21|0.44225|2014-12-14
2025-04-13 22:18:00|WEEKLY|06153|101137|/equities/constr-bank|CHINA_A50|7.8670197224435|26|0.31765999079356||0|0|0.05776|8.79|-0.16713|5|0.040935632562121|32|34.91|-0.02611|0.01659|-0.0074265928242275|0.036678156429632|78.870518006418|118.23448033438|232.78601452787|0.478|0.348|0.13566|23|8|0.0015432487922705|0.044016050724638|9.8800001144409|2018-01-28|-0.13006|2013-06-23|0.21277|2014-12-07
2025-04-13 22:18:00|WEEKLY|06154|101122|/equities/everbright-ban|CHINA_A50|3.4291664607443|63|0.15760752689346|0.1661|1|1|0.16613|3.65|0.0259|27|0.025899700670075|27|36.05|-0.00986|0.04273|0.056206249169596|0.033292902600333|155.89581785487|109.53137806655|99.184783400936|0.632|0.474|0.14428|19|7|0.00067186077643909|0.046976773761714|6.5|2015-06-14|-0.1463|2015-06-21|0.30199|2010-10-17
2025-04-13 22:18:01|WEEKLY|06155|101099|/equities/china-life-ss|CHINA_A50|-42.203015811318|1|2.4160052958705||1|0|0|35.76|0.13344|59|0.13343895994544|59|41.35|0.02436|0.09657|0.17386617644907|0.20642550784467|419.02021245055|318.13328439702|152.88584546676|0.5|0.35|0.2039|20|5|0.001727569528416|0.067738875453446|52.159999847412|2020-10-25|-0.16305|2015-08-23|0.31243|2014-11-30
2025-04-13 22:18:04|WEEKLY|06156|100303|/equities/merchants-bank|CHINA_A50|39.995349220681|29|2.009950022721|0.165|1|1|0.16503|41.51|-0.14016|3|-0.0047770579730119|29|34.52|-0.02193|0.01581|-0.022017314644041|0.036454628607046|57.148378031028|112.5391287089|406.60201597173|0.652|0.348|0.18297|23|12|0.002479403892944|0.057993807785888|58.919998168945|2021-06-06|-0.12409|2022-07-17|0.16986|2015-04-19
2025-04-13 22:18:05|WEEKLY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|9.0121626706211|48|0.67123730777544||0|0|-0.15175|9.67|0.04841|42|-0.08041744325877|75|38.55|-0.0963|0.00043|-0.048345693995156|-0.073437830160524|72.913713769197|72.80420629787|46.356662480131|0.545|0.364|0.21712|11|2|-0.00033174097664544|0.075353078556263|27.39999961853|2018-02-11|-0.21474|2018-02-11|0.18458|2016-11-27
2025-04-13 22:18:05|WEEKLY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.7085480867706|29|0.15322781059459|0.0474|1|1|0.04737|3.98|0.04331|9|0.043311745636136|9|37.24|-0.00822|0.03823|0.012957861942702|0.042550158265767|104.33922421444|128.60314486098|78.827494305153|0.524|0.381|0.12354|21|7|0.0002896049382716|0.045452395061728|9.9250001907349|2013-02-10|-0.16703|2015-06-21|0.241|2014-12-07
2025-04-13 22:18:06|WEEKLY|06159|101097|/equities/china-pacific|CHINA_A50|-36.068146787841|7|2.0810486749673|0.0236|-1|1|0.02365|30.14|-0.03378|27|-0.033783827701201|27|31.77|-0.08623|-0.04354|-0.099794150657032|-0.098052060234522|27.020460959893|35.08848042451|238.44935578321|0.423|0.346|0.21815|26|11|0.0022119230769231|0.071240480769231|49.119998931885|2017-11-26|-0.15543|2015-06-21|0.18656|2022-11-06
2025-04-13 22:18:07|WEEKLY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|-6.1556498365555|12|0.2302166407954|0.0795|-1|1|0.07947|5.56|0.0047|48|0.0047046832919264|48|49.29|0.04074|0.07779|0.036577977423785|0.084521554690199|120.02459590387|135.38083607154|91.749174839585|0.5|0.286|0.13697|14|6|0.00042359486447932|0.04806517831669|9.2700004577637|2015-05-03|-0.15385|2018-02-11|0.21707|2014-12-07
2025-04-13 22:18:09|WEEKLY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.4328554120109|29|0.27734192570839|-0.0644|1|1|-0.06436|5.67|-0.11927|24|-0.11926601491144|24|37.19|0.19518|0.25086|0.51268462194806|0.57995335260333|519.59075956903|321.42002832635|94.186048077384|0.429|0.333|0.1927|21|9|0.00123521631644|0.063034190358467|24|2015-06-14|-0.2215|2015-07-05|0.41732|2015-04-19
2025-04-13 22:18:10|WEEKLY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.6925476426921|29|0.38031168392241|-0.0244|1|1|-0.02439|8|0.11757|37|0.11757273364298|37|29.44|0.00048|0.0712|-0.062859833529629|-0.043491438484973|33.646947897424|66.664362584348|86.6738937894|0.481|0.296|0.19716|27|11|0.0010671445929526|0.062264034021871|28.180000305176|2015-05-03|-0.26175|2015-06-21|0.40029|2015-07-12
2025-04-13 22:18:11|WEEKLY|06163|8575|/equities/china-shenhua|CHINA_A50|-41.716428306343|32|1.9325487522958|0.0005|-1|1|0.00053|38.02|0.85629|151|0.85629361324207|151|46.43|0.0384|0.10653|0.13995839325387|0.12872467492876|237.24699528061|172.7590382475|147.02242676106|0.643|0.5|0.1673|14|6|0.0014514537444934|0.058352246696035|47.5|2024-10-13|-0.17837|2015-06-21|0.28246|2015-07-12
2025-04-13 22:18:12|WEEKLY|06164|101103|/equities/china-state-co-ss|CHINA_A50|5.2169479652873|29|0.24523004977985|-0.0369|1|2|-0.07759|5.35|-0.15538|3|0.084812586544295|95|40.79|0.08503|0.13987|0.015745731828822|0.040733227461821|102.1071470463|114.76412835795|78.102189476155|0.474|0.316|0.17474|19|6|0.00067240348692404|0.057503200498132|8.9399995803833|2015-05-10|-0.31369|2013-04-28|0.28306|2015-07-12
2025-04-13 22:18:13|WEEKLY|06165|100310|/equities/united-network|CHINA_A50|5.2826819472431|60|0.41944480423691||0|0|0.11317|5.41|0.1843|53|0.18429765542419|53|43.59|0.08366|0.11689|0.18620748756137|0.18340212284185|364.92160333928|227.06725454759|96.779958850404|0.588|0.412|0.18962|17|8|0.001017825|0.06333805|10.739999771118|2015-05-03|-0.21436|2015-06-21|0.2843|2015-04-26
2025-04-13 22:18:15|WEEKLY|06166|944122|/equities/vanke-a|CHINA_A50|-8.5506534939385|15|0.55855116464618||0|0|-0.01143|7.08|-0.13632|14|-0.13631846708569|14|37.45|0.01033|0.06795|-0.038613086462735|-0.077382003718605|44.228183039347|48.502169880356|61.298699625871|0.65|0.35|0.23451|20|9|0.00071294888597641|0.07471252948886|42.240001678467|2018-01-28|-0.2325|2016-07-10|0.331|2015-12-06
2025-04-13 22:18:15|WEEKLY|06167|100989|/equities/yangtze-power|CHINA_A50|-29.95450764329|25|0.93288489398659|-0.0603|-1|1|-0.06028|29.2|0.19692|43|0.19692249341331|43|47.75|0.05537|0.08206|0.022170108854094|0.0094353855156112|116.94616697754|101.77206901415|318.08278640771|0.563|0.375|0.12302|16|8|0.0017979822335025|0.040393159898477|32.279998779297|2024-10-13|-0.11154|2009-08-16|0.12186|2021-12-19
2025-04-13 22:18:16|WEEKLY|06168|100299|/equities/citic|CHINA_A50|-29.185015671236|1|1.4966719921374||1|0|0|25.36|0.24797|28|0.24797239427278|28|31.73|-0.04256|0.02997|0.0076775043249818|0.075458135435447|64.678356037935|143.46760024592|158.69838133176|0.577|0.423|0.20602|26|9|0.0019534181818182|0.067940836363636|38.400001525879|2015-04-12|-0.23843|2010-05-09|0.34299|2014-12-07
2025-04-13 22:18:17|WEEKLY|06169|101113|/equities/csr-corp|CHINA_A50|-7.956517739935|2|0.40550591013277||0|0|-0.00724|6.96|0.19059|59|0.19059117541911|59|44.17|0.19579|0.26829|0.26209130061701|0.35778559879974|503.33550193934|446.15655338092|151.30435179222|0.722|0.5|0.19281|18|8|0.0018641331658291|0.0632191959799|39.470001220703|2015-04-26|-0.19154|2015-08-23|0.61114|2015-04-19
2025-04-13 22:18:18|WEEKLY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|39.868091723429|60|2.2992440303004|0.0135|1|1|0.0135|42.04|0.29305|67|-0.22112834330911|15|34.2|-0.0619|0.18841|0.14342610921522|0.093549916745349|150.34146427466|116.26887148576|205.6852224195|0.267|0.2|0.22395|15|4|0.0035147552447552|0.068432342657343|127.9603729248|2021-01-10|-0.43063|2014-09-21|0.73645|2015-02-08
2025-04-13 22:18:20|WEEKLY|06171|1076874|/equities/foxconn|CHINA_A50|-22.163382397413|1|1.9427941197553||1|0|0|17.8|-0.29337|27|-0.29337043034221|27|34.9|0.01945|0.09044|0.0139285539297|0.066142802648079|78.56947678324|102.39860065548|89.762981873647|0.7|0.5|0.27287|10|6|0.0015288538681948|0.080649856733524|29.469999313354|2024-07-14|-0.17095|2018-06-24|0.29948|2023-03-26
2025-04-13 22:18:21|WEEKLY|06172|944220|/equities/gree-electric-a|CHINA_A50|-47.624915952171|21|2.0783386630954||0|0|-0.09201|45.1|0.14278|40|0.14277808341331|40|46.31|0.08979|0.16341|0.1777176053174|0.24795557732076|330.06078000759|384.35038218399|247.80217903044|0.563|0.438|0.20211|16|7|0.0024959921156373|0.065909198423127|70.559997558594|2020-01-12|-0.51148|2011-12-04|0.20915|2016-11-27
2025-04-13 22:18:22|WEEKLY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|-18.801682211195|14|0.88633346060486|-0.1033|-1|1|-0.10325|17.31|-0.13061|33|-0.13060812570474|33|46.7|0.04078|0.09069|-0.045882430684658|-0.010910798345648|80.109043294784|94.334718905775|44.432120446288|0.4|0.3|0.20946|10|4|-0.00070997916666667|0.068432395833333|40.534690856934|2015-11-15|-0.16358|2016-08-28|0.19818|2019-03-10
2025-04-13 22:18:22|WEEKLY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|-19.029041788393|1|0.9246805579841||1|0|0|16.75|0.10403|26|0.10403493215412|26|35.5|-0.05125|0.00324|-0.071220455688555|-0.04456241839445|41.141759794167|70.964425444213|59.020438672725|0.786|0.5|0.13859|14|9|-0.00033981891348088|0.053598832997988|37.299999237061|2015-07-05|-0.14476|2015-08-23|0.21174|2015-11-08
2025-04-13 22:18:23|WEEKLY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|27.897348805364|29|1.8317350325984|-0.0401|1|1|-0.04008|28.5|-0.08398|19|-0.083978668819604|19|38.16|-0.00299|0.12398|-0.013981243083429|-0.0093645840492853|46.485058792081|49.512441747219|278.32031872094|0.421|0.316|0.23806|19|5|0.0030908764940239|0.078515843293493|70.480003356934|2021-01-31|-0.54346|2012-03-11|0.34065|2015-05-24
2025-04-13 22:18:26|WEEKLY|06176|101084|/equities/icbc-ss|CHINA_A50|6.1931735133835|62|0.22904798222458|0.3153|1|1|0.31528|6.8|0.03747|18|0.037468137230475|18|39.79|-0.01921|0.02063|0.035936580745505|0.045196160562899|136.27271451246|126.24410275457|168.35850787159|0.579|0.368|0.11248|19|9|0.0010332680538556|0.038320305997552|7.7699999809265|2018-02-11|-0.12105|2018-02-11|0.17021|2015-09-06
2025-04-13 22:18:26|WEEKLY|06177|101060|/equities/ind-bank|CHINA_A50|19.540807668824|29|0.86895865636711|0.1314|1|1|0.13141|20.75|-0.0279|26|-0.19128441386387|24|28.96|-0.06794|-0.02173|-0.017436444512566|0.0036839622179853|64.196383830301|84.221862292859|209.51130259063|0.481|0.333|0.1706|27|11|0.0017652962962963|0.055728185185185|28.069999694824|2021-02-21|-0.16968|2009-08-30|0.21877|2015-03-15
2025-04-13 22:18:27|WEEKLY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|25.275700199408|29|1.5848100691251|0.1596|1|2|0.05978|29.25|-0.15349|43|-0.15349155195861|43|33.91|-0.05894|0.0322|-0.0073573558760734|0.12395663365389|61.509932706822|155.82558303044|583.01771663347|0.522|0.261|0.2014|23|10|0.0034282673267327|0.068960433168317|51.849998474121|2021-01-10|-0.48096|2010-03-28|0.25569|2024-09-29
2025-04-13 22:18:28|WEEKLY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|-51.926172965161|14|3.1656737695847||0|0|-0.13382|48.38|-0.084|15|-0.084002364698192|15|40.1|0.0211|0.10687|-0.023188608486114|-0.048038903225234|63.177531095012|63.897602867055|345.91735204479|0.55|0.4|0.21563|20|7|0.0026764539877301|0.068773558282209|97.391624450684|2021-01-10|-0.30302|2016-04-03|0.18056|2020-12-20
2025-04-13 22:18:29|WEEKLY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1404.7054040104|29|73.125489596808|0.0587|1|2|-0.03696|1568.98|0.0096|48|-0.079395812512865|42|46.47|0.16248|0.22203|0.30207498255409|0.43866535969885|902.88575820113|1105.3070476707|1566.9115978648|0.647|0.471|0.19565|17|8|0.0042366503667482|0.05898402200489|2627.8798828125|2021-02-21|-0.16256|2022-10-30|0.28901|2024-09-29
2025-04-13 22:18:31|WEEKLY|06181|944533|/equities/midea-group-a|CHINA_A50|65.503564055596|29|4.2727379231897|-0.0344|1|1|-0.03438|70.49|-0.20661|7|0.16639380527974|84|50.73|0.14145|0.19295|0.28478445514592|0.49985099482047|423.65666673195|462.58521202245|626.02128269024|0.636|0.364|0.21089|11|7|0.0040516894197952|0.067120102389079|108|2021-02-14|-0.15676|2015-08-23|0.18634|2016-07-17
2025-04-13 22:18:32|WEEKLY|06182|101073|/equities/new-cn-insuran|CHINA_A50|42.478628511398|29|3.7918063567701|0.3751|1|2|0.13033|47.7|-0.04392|30|-0.043916863294001|30|43.13|-0.01533|0.07708|0.02663571941468|0.080592224749164|90.767279162173|111.62312065503|180.40847125361|0.533|0.333|0.25442|15|6|0.0023892148148148|0.075935140740741|73.050003051758|2017-11-26|-0.17958|2012-09-23|0.3227|2014-11-30
2025-04-13 22:18:33|WEEKLY|06183|101123|/equities/petrochina-ss|CHINA_A50|-8.6903809443037|36|0.38346032748355|0.135|-1|1|0.13501|7.56|0.112|27|0.11199614713549|27|30.46|-0.05165|-0.0061|-0.03798771268359|-0.0039643450415324|44.172583456356|77.44699284048|64.39523075101|0.538|0.385|0.15355|26|9|4.9830713422007E-5|0.047132418379686|16.549999237061|2009-07-26|-0.18933|2015-08-02|0.23868|2014-12-07
2025-04-13 22:18:34|WEEKLY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|10.569839120199|29|0.41377020582809|-0.0063|1|2|-0.04641|10.89|-0.142|14|-0.028908802406976|17|32.96|0.00199|0.06182|0.053941278479534|0.056942311645845|180.3939502786|141.84501093637|104.51055915151|0.696|0.391|0.1875|23|12|0.0011515012722646|0.061554211195929|25.309999465942|2021-02-07|-0.281|2012-03-04|0.24886|2015-04-12
2025-04-13 22:18:35|WEEKLY|06185|101078|/equities/cn-ping-an|CHINA_A50|-55.497784994805|15|2.3659284587581|0.0189|-1|1|0.01889|49.35|-0.05087|47|-0.050874058989311|47|44.5|0.06313|0.11247|0.13111010305031|0.20192049273649|251.38833188413|279.34020517586|145.23248716581|0.556|0.389|0.19261|18|8|0.0016328343558282|0.059032539877301|94.620002746582|2020-12-06|-0.5323|2010-05-23|0.19186|2014-12-07
2025-04-13 22:18:37|WEEKLY|06186|100320|/equities/poly-real-esta|CHINA_A50|8.1491462608627|29|0.60522551827223|-0.0857|1|2|-0.12961|8.73|-0.20989|8|-0.19353874308587|11|41.21|-0.0444|0.04155|0.05208598395018|0.044955606335466|126.55329355721|105.12030464945|124.32355092804|0.474|0.263|0.26728|19|7|0.0017994944512947|0.082203945745993|19.879999160767|2022-04-17|-0.22964|2018-02-11|0.24798|2015-01-04
2025-04-13 22:18:38|WEEKLY|06187|100276|/equities/pudong-dev|CHINA_A50|9.3679907473977|60|0.45804235763103||0|0|0.38324|10.07|-0.03262|24|-0.08765754809535|24|30.28|-0.08514|-0.0089|-0.026881535525176|-0.037129835534696|55.359828020024|59.029033404134|122.62542408429|0.64|0.44|0.16268|25|10|0.0009614705882353|0.049222242647059|16.188999176025|2009-08-09|-0.24065|2014-09-28|0.24448|2013-09-15
2025-04-13 22:18:38|WEEKLY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|37.919213999143|29|2.1761832078062|0.0662|1|2|-0.01874|41.88|-0.15768|23|-0.15767702746267|23|56.92|0.25748|0.39859|0.46977186059981|0.61293932423146|807.40134329354|782.72388111191|129.90074096704|0.615|0.462|0.23184|13|5|0.0026394401041667|0.081201809895833|124.69999694824|2021-02-21|-0.50257|2012-01-01|0.46418|2016-06-19
2025-04-13 22:18:41|WEEKLY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.914036161634|28|1.3366552328503||0|0|0.03623|15.16|-0.07416|13|-0.090787696811519|18|31.6|-0.03726|0.01169|0.033059563887048|0.049319410071859|110.82142322059|115.41022861296|218.72744681058|0.56|0.4|0.20591|25|11|0.0020934271725826|0.0680088249694|37.659999847412|2018-03-18|-0.14694|2018-10-14|0.31881|2009-03-08
2025-04-13 22:18:42|WEEKLY|06190|100289|/equities/sh-intl-port|CHINA_A50|-6.2024657088621|5|0.24610977685624|-0.0036|-1|1|-0.00362|5.54|-0.00361|58|-0.0036101048852408|58|44.61|-0.02836|0.13557|0.12070095736567|0.17872177954422|207.56502984673|231.71263770992|102.78293319264|0.444|0.333|0.16895|18|7|0.0013368029739777|0.061305650557621|11.090000152588|2015-05-03|-0.28795|2015-07-05|0.60854|2013-09-01
2025-04-13 22:18:44|WEEKLY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|-256.82285108796|14|14.140949854028||0|0|0.0697|214.9|-0.16242|14|-0.16242340465977|14|53|0.13312|0.17601|0.38108941041603|0.75286069921287|223.60454610352|223.47807012|241.27090449398|0.667|0.333|0.22362|6|3|0.0038715709969789|0.075285135951662|503.51000976562|2021-02-21|-0.2379|2021-08-22|0.16847|2022-10-02
2025-04-13 22:18:44|WEEKLY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|126.18477235994|29|7.263863908702|-0.0053|1|2|-0.10925|131.6|-0.13472|14|-0.12420702143578|14|39.53|0.13937|0.24183|0.16036312345157|0.19754196248355|208.3006918795|195.3407852888|556.4482377429|0.421|0.316|0.20661|19|3|0.0033460205391528|0.069858177150192|357.19000244141|2021-02-21|-0.18699|2021-02-28|0.33968|2024-09-29
2025-04-13 22:18:45|WEEKLY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-83.851480951644|10|3.2671605715277||0|0|0.04866|74.09|-0.10142|19|-0.10142147089452|19|35.45|-0.01531|0.06115|-0.017880030423555|0.10438688944656|42.370611355633|147.15794855562|202.26588637035|0.545|0.364|0.23871|22|6|0.0022251584283904|0.075412699619772|268.60000610352|2021-01-10|-0.21383|2010-04-18|0.26136|2015-07-12
2025-04-13 22:18:46|WEEKLY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|59.857241216274|12|5.7998128788987|0.1181|1|1|0.11807|71.4|-0.20501|5|-0.20500577732231|5|46.86|0.24433|0.33897|0.28083305995376|0.5778596353923|440.48900429941|2528.725161373|4353.6586676021|0.571|0.357|0.21816|28|11|0.10985419501134|0.08260142101285|225|2017-07-16|-0.99565|1999-09-19|139|1999-09-26
2025-04-13 22:18:47|WEEKLY|06195|13678|/equities/afk-sistema_rts|MOEX|14.388915344874|9|1.6500632667723||0|0|-0.11042|15.524|0.55407|65|0.55406776253761|65|47.16|0.2492|0.32694|0.37850609506877|0.39614493584911|1019.5346408945|616.23766430213|45.127905462935|0.526|0.421|0.26907|19|7|0.0019343915929204|0.092548915929203|49|2014-01-26|-0.48171|2008-10-12|1.18671|2014-12-21
2025-04-13 22:18:49|WEEKLY|06196|13720|/equities/transneft-p_rts|MOEX|986.6197285683|1|92.660082339214||0|0|0|1264.2|0.46334|67|0.46334475161688|67|37.58|0.08399|0.16584|0.068096121375104|0.21769013136848|89.732434646668|378.94100591838|1053.4999593099|0.581|0.355|0.21662|31|13|0.0035889699570816|0.076205665236051|2357|2016-01-24|-0.32584|2008-10-26|0.5|2008-11-02
2025-04-13 22:18:50|WEEKLY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-61.488622914646|3|4.2635876449626|-0.0272|-1|1|-0.02725|50.14|-0.17768|7|-0.17767649114093|7|43.25|0.13313|0.1922|0.14590669475645|0.29251039981351|185.78582496355|255.90422170994|109.33274906745|0.5|0.313|0.18598|16|7|0.0011347982708934|0.067471152737752|153.72999572754|2021-09-19|-0.24597|2011-12-11|0.14059|2015-12-20
2025-04-13 22:18:51|WEEKLY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|-95.597053582258|3|7.060616318818||0|0|-0.08221|78.19|-0.14284|11|-0.14284192968862|11|40.91|0.11145|0.17014|0.13206677202462|0.080971917061461|280.71579118243|143.05394838788|11.043785655566|0.5|0.364|0.19634|22|6|-0.00074839246119734|0.073611119733925|663|2007-12-30|-0.48816|2022-02-27|0.40134|2008-11-02
2025-04-13 22:18:52|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
2025-04-13 22:18:52|WEEKLY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|-0.085581862291506|46|0.0054175588073759||0|0|0.29555|0.0712|-0.01154|60|-0.011536963454115|60|51.19|0.25017|0.34366|0.41962331960322|0.53860293733877|857.46908323121|400.14581352145|20.061973301653|0.563|0.313|0.23745|16|9|0.0010049421296296|0.09005275462963|0.48100000619888|2011-01-30|-0.36806|2008-10-12|0.74194|2008-11-30
2025-04-13 22:18:55|WEEKLY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|-170.62993987338|3|13.386481809426||0|0|-0.07301|135.95|-0.09822|27|-0.098220662290091|27|35.43|0.02035|0.05287|0.099308826996558|0.097585339083081|298.50425230564|176.81405297084|59.431692654969|0.643|0.357|0.18801|28|17|0.00086934607645875|0.065588179074447|397.64001464844|2021-10-10|-0.34966|2022-07-03|0.54157|2008-11-02
2025-04-13 22:18:55|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
2025-04-13 22:18:56|WEEKLY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|689.48980825225|16|64.464985609428||0|0|-0.02075|811.6|-0.25522|21|-0.26966292134831|2|32.26|0.02423|0.12233|-0.041294820319949|-0.044643038889188|27.011611004546|60.270509382322|45.90497599468|0.63|0.296|0.24337|27|12|0.0015808577878104|0.084674379232506|2400|2008-05-25|-0.65165|2008-11-30|0.57277|2009-04-19
2025-04-13 22:18:57|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
2025-04-13 22:18:58|WEEKLY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-3.991930474972|45|0.16087915603378||0|0|0.04562|3.63|0.17623|52|0.27705527356178|40|58.21|0.2389|0.37068|0.62122705903828|1.0310787753832|1405.0105898403|760.83852369149|178.81774214784|0.571|0.286|0.23147|14|7|0.0037473341094296|0.08805263096624|10.770000457764|2008-08-03|-0.64767|2008-10-19|0.93103|2008-07-27
2025-04-13 22:19:00|WEEKLY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|-7490.2004077279|3|345.58512231838||0|0|-0.01807|6562|0.00184|32|0.64607953068183|60|41.35|0.07402|0.15447|0.095427431041168|0.28894464332362|107.19801566249|678.66018177884|7117.1368950085|0.471|0.294|0.20914|34|7|0.0045959232954545|0.075179012784091|8175|2024-05-05|-0.31373|1998-10-04|0.39557|2008-11-02
2025-04-13 22:19:01|WEEKLY|06207|13693|/equities/magnit_rts|MOEX|-5574.7974667348|46|365.06499018263||0|0|0.34552|4628.5|0.40821|48|0.40821074376438|48|38.71|0.20237|0.28366|0.34425572735635|0.47304991396366|799.54749455666|771.83312755877|634.04109589041|0.583|0.417|0.22422|24|9|0.0032478542094456|0.075785061601643|12944|2015-08-09|-0.36487|2022-02-27|0.26423|2022-04-03
2025-04-13 22:19:02|WEEKLY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-343.83872471924|77|29.412908748373||0|0|0.55571|256.8|0.10715|20|0.10714738299778|20|41.5|0.06459|0.09242|0.20201842465147|-0.049079636034822|149.9433887701|87.98410335|14.634145238625|0.75|0.5|0.22133|4|2|-0.0045122727272727|0.094156074380165|2448|2020-08-30|-0.47067|2022-02-27|0.87905|2022-04-03
2025-04-13 22:19:03|WEEKLY|06209|13690|/equities/mmk_rts|MOEX|-41.241811692315|38|3.0751977926195||0|0|0.33469|33.495|0.46672|78|0.46671522510381|78|43.5|0.17534|0.24742|0.38445408447345|0.45927757192796|1195.8544728936|1681.8385363602|216.09676730248|0.455|0.409|0.22873|22|7|0.0026049195171026|0.08250985915493|79.775001525879|2021-09-12|-0.34466|2008-10-19|0.50227|2008-11-30
2025-04-13 22:19:04|WEEKLY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|190.89965216006|10|13.478744723742|-0.1416|1|1|-0.14155|197.4|1.12546|83|1.1254603084703|83|47.85|0.12522|0.2036|0.34668343829535|0.58406557759599|337.77197790758|350.70370479953|358.90907981179|0.385|0.231|0.18136|13|5|0.0028670681458003|0.061574960380349|252.58999633789|2024-06-09|-0.28274|2022-02-27|0.15409|2022-04-03
2025-04-13 22:19:06|WEEKLY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.9429018858233|21|0.93198575435335|0.1038|1|2|0.05968|8.043|-0.04596|29|-0.045959836166095|29|37.54|-0.03825|0.00387|0.0058561616265828|0.068758556763757|89.733156913255|122.86519328425|221.14380081554|0.615|0.385|0.15116|13|7|0.0020212598425197|0.044136358267716|11.564999580383|2024-12-29|-0.20302|2022-02-27|0.19355|2024-12-22
2025-04-13 22:19:08|WEEKLY|06212|13691|/equities/mts_rts|MOEX|200.60500178774|14|16.36575476225|0.02|1|2|-0.00316|221.05|0.21629|32|0.010896814494662|15|33.21|-0.00105|0.03977|0.0059544201102655|0.019770468280763|88.339071423586|111.55413684617|170.95900837935|0.667|0.394|0.17841|33|17|0.0015584129846709|0.063191893597836|384.29998779297|2008-01-20|-0.29931|2008-10-26|0.44257|2008-11-02
2025-04-13 22:19:09|WEEKLY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|122.59484377776|9|12.408244686678||0|0|-0.14638|136.92|-0.0116|20|-0.011600866824847|20|36.04|0.07944|0.13402|0.088551283258667|0.17342723232106|219.02954758237|386.34295687326|209.03816514343|0.519|0.37|0.2204|27|13|0.0026325484199796|0.083667991845056|282.45999145508|2021-05-02|-0.33437|2008-10-12|0.70397|2008-11-30
2025-04-13 22:19:11|WEEKLY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-143.26511538067|3|9.8075344921303|-0.0691|-1|1|-0.06907|118.56|-0.11195|11|-0.1119474378204|11|37.81|0.05666|0.12561|0.18433122199948|0.30631262091876|825.66723130436|1830.4475453588|3592.7272506588|0.656|0.438|0.21988|32|16|0.0047027557755776|0.075298556105611|282.20001220703|2021-02-21|-0.41481|2008-10-12|0.72611|2008-11-02
2025-04-13 22:19:11|WEEKLY|06215|13697|/equities/novatek_rts|MOEX|1022.2269460375|13|96.858971595212||0|0|0.10682|1139.8|0.25033|34|0.25033320556127|34|54.16|0.28967|0.39183|0.34714041870893|0.50894490249579|1117.4727787783|935.66199038356|3781.6857064025|0.579|0.368|0.19958|19|6|0.0048549279538905|0.078142536023055|2025.8000488281|2021-09-19|-0.26004|2008-11-23|0.28505|2008-11-02
2025-04-13 22:19:13|WEEKLY|06216|950026|/equities/united-company-rusal-plc`|MOEX|33.324324566863|23|3.1580486891738||0|0|-0.12749|34.595|-0.05952|15|-0.059515966043055|15|45.27|0.05882|0.16904|0.12343976166653|0.15678228547822|163.17350001154|166.98415439257|94.212963155345|0.636|0.455|0.24583|11|5|0.0014614423076923|0.080061519230769|89.25|2022-02-20|-0.25786|2018-04-15|0.30196|2018-04-29
2025-04-13 22:19:14|WEEKLY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|3026.9557172093|9|342.40401071813|-0.0138|1|2|-0.08332|3542.5|-0.00625|31|1.5475953565506|96|71.67|0.681|0.72802|0.77067308512336|1.5475953565506|253.16775|254.76|117.10743801653|0.667|0.333|0.32703|3|2|0.003392600896861|0.10665313901345|5181|2021-02-14|-0.31969|2022-02-27|0.41024|2022-04-03
2025-04-13 22:19:15|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
2025-04-13 22:19:15|WEEKLY|06219|21406|/equities/phosagro|MOEX|-7299.2838547632|3|438.43515642897||0|0|-0.09954|6407|-0.01876|14|-0.018758914924051|14|44.06|0.04655|0.12199|0.191943073215|0.28056309963144|231.16278961398|297.93595054197|516.6935483871|0.563|0.438|0.17604|16|6|0.0030638613861386|0.064483394625177|10097|2022-04-03|-0.14883|2013-08-04|0.38604|2022-03-27
2025-04-13 22:19:16|WEEKLY|06220|13789|/equities/pik_rts|MOEX|-665.08447830359|3|75.611492767864|0.1083|-1|1|0.10834|440.3|-0.13856|11|-0.13856343559731|11|57.38|0.41597|0.486|0.57475584169315|0.81093566804287|1240.5099127973|1251.6680782194|67.016740912172|0.625|0.438|0.28774|16|9|0.0023826956521739|0.088480054347826|1509.5999755859|2021-09-26|-0.6087|2008-11-23|0.77897|2009-03-22
2025-04-13 22:19:18|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
2025-04-13 22:19:18|WEEKLY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|-7944.0294664296|4|2005.6764888099||0|0|-0.02383|1924.8|-0.87118|22|-0.87117993696039|22|54.17|0.43318|0.65026|0.82795927304254|1.1774828613306|542.96193672116|555.01009401846|58.40514600655|0.556|0.389|0.23558|18|7|0.0028419734151329|0.080369468302659|19875|2025-03-09|-0.90114|2025-03-30|0.49433|2014-12-07
2025-04-13 22:19:19|WEEKLY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|149.19437707274|38|26.565567753741|-0.3535|1|1|-0.35348|169|-0.53859|9|-0.53859202714165|9|37.2|-0.08593|0.03381|-0.075798839214904|-0.068429530147472|36.069936479545|54.707496056355|12.952176094091|0.467|0.333|0.37194|15|8|-0.00025805042016807|0.11118850420168|2330|2013-12-08|-0.44376|2024-02-25|0.69301|2024-07-28
2025-04-13 22:19:20|WEEKLY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-552.58954794055|4|35.056864687342|0.0788|-1|1|0.07881|457.6|-0.04858|14|-0.048584217592413|14|40.21|0.02767|0.08229|0.015256707018293|0.053919735269803|109.15413795376|154.12943901233|226.53465648689|0.667|0.417|0.18952|24|11|0.0022178202479339|0.067572107438017|665.70001220703|2021-10-31|-0.40722|2022-02-27|0.47143|2008-11-02
2025-04-13 22:19:21|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
2025-04-13 22:19:22|WEEKLY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|57.653493527301|10|6.2160301295451|-0.1748|1|1|-0.17477|59.73|0.03316|19|0.03316090100257|19|35.85|0.04058|0.15236|0.26615815925438|0.37831261102889|2947.6118942391|1719.985153593|385.35483575636|0.513|0.308|0.25498|39|15|0.0029876616915423|0.08078289267946|350.04998779297|2009-04-19|-0.34372|1998-08-16|0.8|1998-09-06
2025-04-13 22:19:23|WEEKLY|06227|13754|/equities/gidroogk-011d|MOEX|-0.57263309619433|74|0.036289926950951||0|0|0.39844|0.4709|-0.0681|32|-0.068095186633865|32|44.5|-0.00243|0.07778|0.05351007726874|0.057340756895028|146.40492702305|140.3966712614|22.004671778405|0.667|0.444|0.19201|18|7|-0.00032855835240275|0.071777185354691|2.1989998817444|2008-06-08|-0.33704|2008-10-12|0.37725|2008-11-30
2025-04-13 22:19:25|WEEKLY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|281.39766210852|17|15.644837310355|0.105|1|1|0.10505|301.49|0.06709|24|1.0203223612674|78|37.59|0.40911|0.49241|0.26451353592807|0.47571538914268|2368.3245139915|6120.4799144327|25124.16485452|0.703|0.405|0.23503|37|17|0.0064346766169154|0.083784761904762|388.10998535156|2021-10-17|-0.53704|1998-08-16|0.58686|2008-11-02
2025-04-13 22:19:26|WEEKLY|06229|13712|/equities/sberbank-p_rts|MOEX|279.50836739444|17|15.269684937311|0.1001|1|1|0.10011|300.88|0.06457|24|1.147799855987|82|38.97|0.35563|0.44962|0.5630312974767|0.88500432547641|70192.742386942|218344.46219397|53728.572071754|0.686|0.457|0.24952|35|15|0.0075862246376812|0.083917753623188|357|2021-10-17|-0.5|1998-10-04|0.8|1998-10-11
2025-04-13 22:19:27|WEEKLY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-1376.7068745696|43|104.22205992949||0|0|0.29888|1086.6|0.87124|79|0.87124161142951|79|35.07|0.07619|0.14086|0.17666851875074|0.20905394389743|654.74730056438|525.23779035289|503.05554425275|0.571|0.429|0.20721|28|13|0.0033930078125|0.0767461328125|2010.4000244141|2024-06-02|-0.35811|2008-10-12|0.57708|2009-02-08
2025-04-13 22:19:29|WEEKLY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|22.811516239482|13|1.9318688504061|-0.1617|1|1|-0.16173|23.895|0.08566|58|0.085659984631081|58|38.68|-0.02227|0.08048|0.035643275765209|0.069695196192423|63.308486130479|181.53709703068|2.3752485544497|0.595|0.432|0.26912|37|18|0.0059559112959113|0.091231753291753|6766|1997-09-21|-0.99907|1998-01-11|3.99776|1997-09-21
2025-04-13 22:19:30|WEEKLY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|49.802861480268|17|2.7108433104773|-0.1033|1|1|-0.10329|53|0.70352|68|0.70352351306489|68|34.15|-0.02888|0.08077|-0.016203191543547|0.069890824733768|22.435806481317|157.8816229002|9.1379310344828|0.585|0.341|0.21996|41|19|0.0045069138418079|0.083293870056497|720|1998-01-04|-0.99915|1998-01-11|0.46479|1999-03-21
2025-04-13 22:19:31|WEEKLY|06233|13738|/equities/tatneft-p_rts|MOEX|594.97715238441|17|41.41810410914|0.0402|1|2|0.01946|660.1|0.77116|66|0.77116330807951|66|32.16|0.06088|0.12754|0.087522504462734|0.21683823078774|144.24496210522|517.31026100502|7261.8257921372|0.568|0.351|0.21432|37|15|0.0048600414593698|0.073854784411277|827|2020-01-12|-0.44816|2008-10-19|0.32824|2008-11-02
2025-04-13 22:19:32|WEEKLY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|615.07510806589|17|49.464472714155|0.093|1|2|0.06622|695.6|0.00229|24|0.81217950499963|66|38.39|0.04551|0.11615|0.19365942327456|0.2711592471032|575.6262216792|854.03946511987|4847.3864605897|0.484|0.387|0.22883|31|10|0.0049194527363184|0.077180845771144|847.09997558594|2018-10-07|-0.4289|2008-10-19|0.45812|2008-11-02
2025-04-13 22:19:33|WEEKLY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|2913.6514597307|15|231.72133364263|0.123|1|2|0.1|3190|0.00327|32|-0.050963693864225|48|37.43|0.47262|0.56212|0.74489422178649|1.0860354637287|513.91305748258|350.10459920357|262.76771004942|0.714|0.429|0.24718|7|3|0.005916231884058|0.10177793478261|8518.400390625|2021-11-14|-0.36648|2022-02-27|0.2392|2021-01-10
2025-04-13 22:19:34|WEEKLY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-2.3180611164301|7|0.20081834885267|0.1546|-1|1|0.15461|1.777|0.1061|7|0.10609664287848|7|41.73|0.05621|0.12228|0.11356846973191|0.26607367111047|131.34367219339|228.27789651201|67.056599489011|0.545|0.318|0.22648|22|9|0.001367683982684|0.07730724025974|3.4430000782013|2015-12-06|-0.42274|2008-11-23|0.69697|2008-11-30
2025-04-13 22:19:35|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
2025-04-13 22:19:36|WEEKLY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|3788.6526835171|14|310.71247787663||0|0|0.04206|4286|0.52284|73|0.52283590684396|73|36.33|-0.01331|0.08136|0.16130904461608|0.22517720093793|253.10909873459|272.76882403413|368.52966466036|0.6|0.4|0.2338|15|5|0.003782311827957|0.078504964157706|6217|2021-11-14|-0.44432|2022-02-27|0.24969|2015-11-01
2025-04-13 22:19:37|WEEKLY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-7.7279986084859|32|0.53565449978206|0.0189|-1|1|0.01887|7.28|-0.2668|36|-0.26679840314207|36|29.09|0.18569|0.26051|0.45348490027804|0.63051972350319|22941.391270091|78949.470861064|72800.003725309|0.564|0.436|0.1979|55|13|0.0064276578786021|0.074116891477621|61.643047332764|2021-08-08|-0.5|1993-10-24|1|1993-10-17
2025-04-13 22:19:38|WEEKLY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|11.697084989012|6|0.69737465206948||0|0|0.03872|13.48|-0.17019|7|-0.078016401780926|22|36.92|0.08131|2.47788|0.16296370090731|0.26951433870466|690.28329947898|1085.1669409428|67.670680173733|0.583|0.389|0.16786|36|16|0.057878215892054|0.053540427286357|22.549999237061|1999-11-28|-0.98714|1999-12-05|74.16666|1999-11-28
2025-04-13 22:19:40|WEEKLY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-11.247131494279|35|1.837377120255||0|0|0.57071|6.01|-0.7971|5|-0.79710144927536|5|42.13|-4.53199|-4.31726|0.11890653506388|0.12443763602204|119.20386002502|97.52075849989|32.609875905395|0.583|0.417|0.38853|24|9|0.090069301435406|0.12788609569378|12428.849609375|2020-08-02|-0.7746|2023-01-22|92.78025|2005-04-10
2025-04-13 22:19:41|WEEKLY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|6.5914497048163|2|0.55618334907613|0.0724|1|2|0.00729|8.29|0.19707|45|-0.12654901812452|22|26.8|-0.05013|-0.01166|-0.023818445074853|-0.027616471062338|67.928933421702|83.505129844165|61.658216648175|0.667|0.333|0.21757|15|7|3.9454094292812E-6|0.076836749379653|23.406532287598|2022-04-17|-0.17953|2023-05-07|0.19002|2025-02-16
2025-04-13 22:19:42|WEEKLY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-4.521414891122|84|0.48713827637772||0|0|0.78054|3|0.08149|26|0.081487318433129|26|33.4|0.05781|0.14203|0.11874910844594|0.098264146338527|158.41344262313|144.21958630532|13.049151935046|0.6|0.4|0.30349|10|4|-0.00035736211031175|0.11974848920863|62.869998931885|2020-02-02|-0.44152|2020-03-22|0.74586|2023-03-12
2025-04-13 22:19:43|WEEKLY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|9.8784179427291|9|0.83047452753587|0.0302|1|1|0.0302|11.94|-0.11923|15|-0.14650494462841|11|29.66|-0.08094|-0.01507|-0.057505225397248|-0.02629346383053|25.171155816646|63.229989777872|516.88311152148|0.655|0.379|0.22931|29|12|0.0033629608294931|0.079030806451613|19.221632003784|2020-07-26|-0.30303|2008-10-26|0.32166|2016-03-06
2025-04-13 22:19:45|WEEKLY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|29.415444057227|9|2.0868302342485|0.016|1|1|0.01604|33.57|-0.09418|33|0.2649161949059|59|32.08|0.13196|0.19789|0.28547877760955|0.68768150241216|262.23840262329|382.66767569253|888.09523674366|0.462|0.231|0.24158|13|5|0.0068222352941176|0.083858870588235|37.737991333008|2024-01-21|-0.27907|2020-03-15|0.29217|2020-04-12
2025-04-13 22:19:46|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
2025-04-13 22:19:48|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
2025-04-13 22:19:48|WEEKLY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|-7.9826162155571|24|0.53793880700278||0|0|0.09488|7.25|-0.14606|32|-0.14605542311774|32|44.15|0.30113|0.41727|0.40177917903784|0.51507933742523|953.5931561436|584.6449357274|99.31506589824|0.6|0.4|0.28904|20|8|0.0026063796909492|0.095008024282561|24.028833389282|2021-06-20|-0.3738|2010-11-21|0.60746|2019-06-02
2025-04-13 22:19:50|WEEKLY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|36.405175859379|168|1.5439476923206|1.264|1|1|1.26397|39.98|-0.10894|11|-0.10893636993729|11|30.4|-0.06548|-0.01171|-0.042440126764611|0.0037448123932541|64.266027927492|91.103219258114|384.79305313912|0.467|0.333|0.1769|15|5|0.0029254093097913|0.05781974317817|41.540000915527|2025-04-06|-0.21078|2013-05-12|0.19228|2016-03-13
2025-04-13 22:19:50|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
2025-04-13 22:19:53|WEEKLY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-12.02930134209|23|0.58838536863364||0|0|0.04443|11.18|-0.01012|13|-0.010116618150423|13|30.19|0.05317|0.21501|0.11505173283876|0.18630323414448|328.99585272288|710.69462123011|111800.00555071|0.463|0.352|0.20762|54|17|0.0059421852300242|0.073710696125908|20.560646057129|2019-01-20|-0.23812|2020-03-22|1|1993-11-14
2025-04-13 22:19:54|WEEKLY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-13.302451472678|23|0.72552565180208|0.0384|-1|1|0.03843|12.62|-0.01278|13|-0.012776924882542|13|32.62|0.04609|0.20847|0.33213004177815|0.5868941446192|282.61606689722|2529.136762359|126200.00167641|0.6|0.4|0.21503|50|21|0.006223073200242|0.079412740471869|23.21727180481|2019-01-20|-0.24691|1997-11-02|1|1993-11-07
2025-04-13 22:19:55|WEEKLY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-18.387683597644|16|0.96714921706081||0|0|-0.03371|17.17|-0.12942|13|-0.12941677262679|13|33.47|0.15212|0.21311|0.18478349022551|0.37733836590544|245.52825121162|1023.5593795073|1022.0238459742|0.632|0.395|0.24072|38|17|0.0033668376068376|0.080611305361305|25.940677642822|2023-01-29|-0.24017|2008-10-12|0.38462|2016-03-06
2025-04-13 22:19:56|WEEKLY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|25.130002158454|11|1.1192493928033|0.0414|1|2|0.00434|27.8|-0.11971|11|0.40075543697822|91|19.03|0.12074|0.19079|0.28119831360165|0.40210716094365|1091.6670549603|20961.073218847|138999.99929216|0.773|0.614|0.17194|88|27|0.006711293768546|0.085652290801187|28.979999542236|2025-02-16|-0.5|1992-11-01|1|1993-08-01
2025-04-13 22:19:57|WEEKLY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|2.2618681011737|1|0.44593739935414||0|0|0|3.81|-0.20296|10|-0.20296240481204|10|16.77|-6.09834|2.56554|-0.33546088086912|0.65072304070846|9507.2482355093|1191.9727160101|1360.7142594852|0.545|0.318|0.58382|22|1|0.75990628726287|0.088851246612466|107.16000366211|2017-02-05|-0.965|2015-10-18|67.25478|2017-02-05
2025-04-13 22:19:58|WEEKLY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-13.779942914462|49|1.4249809333404||0|0|0.46642|10.17|-0.15706|7|-0.15705515644314|7|20.05|0.93993|1.1401|0.18886684522818|0.23032228002787|58998.988194351|58430.117855347|101700.00303614|0.732|0.585|0.16565|82|19|0.0068082387706856|0.092138670212766|60.0166015625|2021-09-19|-0.40314|2020-03-22|1|1993-02-14
2025-04-13 22:19:59|WEEKLY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-24.02810190244|12|1.8722557151827||0|0|0.06124|20.54|1.52966|84|1.5296604699037|84|29.71|0.12902|0.23478|0.23759570278284|0.33338112999829|4417.7214275195|4979.5199189153|1208.2353140821|0.579|0.421|0.14979|38|8|0.0044007807017544|0.074095175438597|70.5|2015-09-13|-0.5082|1998-01-25|0.46341|1999-01-03
2025-04-13 22:20:00|WEEKLY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|-11.978136979792|20|0.63339507783458|-0.0607|-1|1|-0.06074|11.7|-0.16964|15|-0.16964417187252|15|45.62|0.27325|0.35642|0.3262177382314|0.72375021955435|152.48889631335|560.81176296027|1426.829257478|0.731|0.385|0.22591|26|19|0.0034975850622407|0.074573460580913|19.209999084473|2013-02-17|-0.28552|2020-03-22|0.28261|2003-08-31
2025-04-13 22:20:01|WEEKLY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-11.714273429512|2|0.5447576763229||0|0|-0.011|10.11|0.13951|53|0.13950966926404|53|29.43|0.00257|0.06724|0.22888761781077|0.40121065738625|3093.7077341758|42726.408784956|101099.99882656|0.75|0.518|0.21749|56|24|0.0063904730139478|0.088579581564584|12.560000419617|2024-11-17|-0.3|1994-05-15|1|1993-11-28
2025-04-13 22:20:02|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
2025-04-13 22:20:05|WEEKLY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|1.51827731577|9|0.21501680956052|0.4663|1|2|0.32353|2.25|-0.27052|10|-0.27051667987994|10|39.83|0.16516|0.25717|-0.022400642686004|-0.06284601086649|57.423804940355|51.600904532742|52.325579074346|0.478|0.348|0.2971|23|6|0.0016259632034632|0.096431255411255|20.406188964844|2017-10-08|-0.40972|2008-11-02|0.31179|2020-06-07
2025-04-13 22:20:06|WEEKLY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.2348637710861|9|0.48854093161668|0.0349|1|1|0.03488|10.68|-0.14794|6|0.093332600888027|60|39.57|0.0024|0.07521|0.09575404763304|0.2536222204445|250.84969854325|595.02752634349|1779.9999801318|0.514|0.27|0.23323|37|17|0.0036787635869565|0.081445210597826|10.970000267029|2025-04-06|-0.29213|1997-11-02|0.65|1998-09-20
2025-04-13 22:20:07|WEEKLY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-8.997597399895|58|0.68586586036438|0.5559|-1|1|0.5559|7.04|-0.15238|10|-0.15237606524497|10|36.73|0.01702|0.07129|0.012671887156777|0.053738068106244|82.37985021837|123.8097740868|233.11258299059|0.615|0.346|0.25334|26|12|0.0023640711462451|0.083769219367589|24.758001327515|2021-07-25|-0.22851|2007-08-19|0.25114|2009-05-10
2025-04-13 22:20:07|WEEKLY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|33.925570509863|8|1.6398287707472|0.0918|1|2|0.07651|37.71|0.03318|38|0.033178907691399|38|39.37|-0.03299|0.04048|-0.0051728792815953|0.05696602687381|69.245384056422|139.81177695344|703.54474151379|0.519|0.37|0.17727|27|10|0.002545046728972|0.056855429906542|40.060001373291|2025-04-13|-0.27411|2017-12-03|0.14311|2008-04-06
2025-04-13 22:20:08|WEEKLY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-2.4337458043862|16|0.28280757090975||0|0|-0.55714|2.18|-0.44664|5|-0.44664031937159|5|36|0.06155|0.14008|0.17055307577274|0.11998227570473|128.21049870021|62.089211201138|16.005874339754|0.75|0.5|0.30453|16|7|0.00036609137055838|0.11097573604061|56.672012329102|2018-12-09|-0.46515|2020-03-22|0.56395|2020-03-29
2025-04-13 22:20:11|WEEKLY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|19.845495331274|9|1.5773512518447|0.1927|1|2|0.14155|24.92|-0.11491|38|-0.14604831564395|23|30.97|-0.00399|0.07584|0.017174377110128|0.14515080610086|26.659360697602|168.36922744725|827.90698190197|0.758|0.364|0.2754|33|20|0.0041866990291262|0.094303126213592|27.596452713013|2020-01-26|-0.35889|2008-10-12|0.35378|2008-11-30
2025-04-13 22:20:12|WEEKLY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-6.5560183846543|18|0.43700608689222||0|0|0.19272|5.2|-0.14023|22|-0.14023282328254|22|40.86|0.06618|0.16278|-0.02526357477926|-0.018570442159894|65.873584008303|75.706122264019|106.5573706418|0.455|0.318|0.26668|22|7|0.001774596069869|0.084015840611354|17.264902114868|2021-05-02|-0.3578|2008-10-19|0.40594|2009-07-05
2025-04-13 22:20:13|WEEKLY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.0626580131702|1|0.58670265040839||0|0|0|6.07|-0.28385|17|-0.28385415065956|17|41.26|0.05477|0.12096|0.058299980189785|0.096740439734326|155.22815309877|165.30161237298|77.42347007044|0.579|0.368|0.24015|19|8|0.0010995535714286|0.080725752551021|18.484720230103|2020-02-02|-0.30617|2020-03-22|0.29697|2020-04-12
2025-04-13 22:20:14|WEEKLY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|35.733571615265|5|1.9970861346121|0.0582|1|2|0.02675|41.46|-0.16164|18|-0.04109963907413|43|36.02|2.84772|15.35358|23.075075661059|43.394714321937|18376.922572069|281283.79874362|414600.00011187|0.652|0.348|0.30796|46|21|0.0092736062612884|0.10256325707405|50.319709777832|2022-11-06|-0.40114|2020-03-22|4|1993-06-13
2025-04-13 22:20:15|WEEKLY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|39.027059361548|5|1.9963939998478|0.0429|1|2|0.02234|44.84|-0.14477|18|-0.11086999323592|11|23.36|1.31894|1.63535|0.064203250866863|0.1393718153185|176.87388769875|2243.7299380784|448400.01154852|0.722|0.542|0.20743|72|25|0.0078768505338078|0.098100865954923|49.243099212646|2022-11-06|-0.34613|2020-03-22|1|1993-01-24
2025-04-13 22:20:17|WEEKLY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-77.056993098334|2|5.478998055483||0|0|-0.01166|60.71|1.90205|70|1.9020548729009|70|31.33|-0.15105|0.73139|0.58344497260489|1.5114167347832|-2517.3958368566|3113.2704484868|101183.33406907|0.652|0.413|0.30927|46|17|0.016214902912621|0.084397524271845|79.830001831055|2025-03-23|-0.9093|1995-09-24|6.94444|1994-07-10
2025-04-13 22:20:18|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
2025-04-13 22:20:19|WEEKLY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-42.800859247547|44|2.4323113659632|0.072|-1|1|0.07203|41.2|-0.17318|28|-0.1731849772638|28|22.13|-0.0772|-0.02181|-0.043078579662053|0.0093238442167404|33.99147287634|87.014407757261|575.41901733183|0.567|0.367|0.14075|30|10|0.0032479773691655|0.050183437057991|53.675003051758|2024-01-14|-0.17312|2020-03-22|0.2493|2011-06-19
2025-04-13 22:20:20|WEEKLY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|10.201716797023|5|0.80069776793115||0|0|-0.01191|12.44|-0.09335|47|-0.0933532369586|47|47.37|0.11302|0.20973|0.23182991825646|0.2930004204909|460.47792755586|434.30533360341|6.6942901887786|0.632|0.421|0.25087|19|8|-0.00024378318584071|0.094730110619469|205.80000305176|2012-05-13|-0.63192|2014-12-14|0.48726|2008-11-09
2025-04-13 22:20:21|WEEKLY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|34.891807032873|2|1.5810637628869||0|0|0.00025|39.65|-0.03255|22|-0.032549014142465|22|49.38|-0.05578|0.01256|-0.018952332700708|0.056905030108123|49.745819402451|119.8665264774|815.84363038292|0.619|0.429|0.17486|21|9|0.0026470520231214|0.056013082851638|45.853340148926|2024-08-25|-0.22848|2008-10-12|0.16433|2005-09-25
2025-04-13 22:20:23|WEEKLY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|27.995377626834|5|1.7082071016837|0.0428|1|1|0.04283|33.6|0.1513|87|0.15129760385151|87|35.32|-0.00138|0.05466|0.14603861112174|0.28110678808363|231.22201881584|476.70517607361|2604.6511215284|0.44|0.32|0.17732|25|7|0.0043566178128523|0.059406888387824|36.139999389648|2024-08-25|-0.18474|2020-03-15|0.21429|2008-11-02
2025-04-13 22:20:25|WEEKLY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|12.177317552001|5|1.0872242155648|0.1191|1|2|-4.0E-5|15.5|0.01316|20|0.013159419977385|20|34.26|0.12676|0.19603|0.0077599714544731|0.1508058883973|44.357983951432|211.6538872254|201.0376124943|0.667|0.37|0.22379|27|15|0.0025603767491927|0.085034133476857|52.511222839355|2020-01-26|-0.32703|2008-03-16|0.28611|2008-05-18
2025-04-13 22:20:26|WEEKLY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-13.09874947493|24|0.72395343111565||0|0|0.14192|12.02|-0.04328|17|-0.043278103913025|17|38.8|0.04507|0.11199|0.22210320244082|0.37357539432713|193.71996807864|215.82416109627|75.502515076381|0.4|0.25|0.19189|20|6|0.0009913266583229|0.064900212765957|26.429752349854|2020-02-09|-0.6652|2009-12-27|0.21681|2014-11-09
2025-04-13 22:20:27|WEEKLY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-9.8283858564968|15|0.60279529185676||0|0|0.16308|8.16|-0.08645|8|-0.14605449979453|8|28.05|0.47515|0.61579|0.80848837503446|1.1173818697331|35693.870247614|164054.78608123|81600.000298045|0.729|0.542|0.20177|59|22|0.0065150149790294|0.086487825044937|37.869998931885|2008-06-08|-0.45|2003-05-04|1|1993-06-27
2025-04-13 22:20:28|WEEKLY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-18.011111735994|15|1.1537040073654||0|0|0.15242|14.68|-0.09848|86|-0.059623122304916|18|39.05|0.37582|0.51995|0.6415622492461|1.058200311466|2364.1710777944|6719.72290289|146800.00633303|0.524|0.333|0.30729|42|17|0.007180961305925|0.095183035066506|24.194026947021|2023-01-22|-0.375|1994-05-29|1|1993-11-21
2025-04-13 22:20:30|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
2025-04-13 22:20:31|WEEKLY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|1.105270458223|14|0.15898786423277|-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|0.0015418986175115|0.12062290322581|79.290000915527|2006-05-14|-0.5777|2024-02-04|0.7294|2020-03-29
2025-04-13 22:20:32|WEEKLY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.9707799068387|24|0.28543558850094||0|0|0.32733|2.24|-0.27922|66|-0.27922077788037|66|56.67|0.16851|0.24444|0.21276297803832|0.21276297803832|149.69173253782|149.69173253782|40.972789881049|0.5|0.5|0.31019|6|2|-0.00025512396694215|0.10305696969697|18.430683135986|2021-01-17|-0.43579|2023-03-05|0.2943|2020-04-12
2025-04-13 22:20:33|WEEKLY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-22.858318462824|84|1.501753906866||0|0|0.46362|19.37|-0.12428|13|-0.12428492100631|13|33.38|0.00275|0.08485|0.10496592494578|0.15325498105123|182.18066722464|245.11769280904|235.64477141112|0.625|0.5|0.20713|24|9|0.0022509728506787|0.072652533936652|46.997909545898|2022-11-06|-0.21496|2011-05-15|0.27145|2008-06-01
2025-04-13 22:20:35|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
2025-04-13 22:20:37|WEEKLY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|42.475492511155|13|5.0328575935668||0|0|-0.14518|44.63|-0.38893|4|0.031738801373155|18|55.57|-4.63153|-4.3842|0.47315425623486|1.2226168943084|179.98335736697|352.18341726|561.86791815026|0.571|0.286|0.27583|7|2|0.071965635910224|0.10487932668329|1245.2989501953|2020-02-02|-0.50767|2020-03-08|28.99944|2017-08-13
2025-04-13 22:20:37|WEEKLY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|-9.9141672420016|20|0.42656599202296||0|0|-0.04811|9.65|-0.0718|21|-0.11365379964674|21|32.36|-0.06383|0.05591|-0.00174285308547|0.15166012764229|54.221162336303|372.02996837797|96499.998342271|0.42|0.22|0.20648|50|15|0.0058752351863164|0.071245888821014|10.633731842041|2024-09-15|-0.25455|2008-11-02|1|1994-02-27
2025-04-13 22:20:38|WEEKLY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|28.254152391304|9|1.3602909885184|0.0551|1|1|0.05506|31.81|-0.07833|11|0.28248359484376|76|24.42|-0.0642|-0.02792|0.060643748289818|0.16879245397837|59.270617072691|1115.9395213728|318100.00176959|0.701|0.478|0.17676|67|26|0.0065436435523114|0.070470742092457|32.931480407715|2025-03-30|-0.28571|1997-11-09|1|1994-01-16
2025-04-13 22:20:40|WEEKLY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|32.367827432805|4|3.0511521287399|0.0859|1|2|-0.01219|41.33|0.34657|40|0.34657208571887|40|40.78|-0.01266|0.09506|0.063310629759338|0.15979249165874|108.51400144898|227.9683614378|642.76831935365|0.565|0.391|0.27823|23|8|0.0037820722635494|0.092871052072264|42.770000457764|2025-04-13|-0.29296|2008-10-12|0.39172|2008-11-30
2025-04-13 22:20:41|WEEKLY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.4090143235608|14|0.27247424439646|-0.1569|-1|1|-0.15691|4.19|-0.16882|18|-0.16881904796715|18|35.62|0.07451|0.20461|0.15282512349692|0.28754961808556|166.16437959003|348.94683210463|73.380035538147|0.577|0.385|0.2944|26|11|0.0021174440894569|0.097958604898829|8.8500003814697|2013-01-27|-0.31034|2008-10-12|0.40476|2016-07-24
2025-04-13 22:20:43|WEEKLY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|-21.180469376417|7|0.94348998287387||0|0|0.08291|18.09|0.14784|93|0.14784309409605|93|41.36|0.01457|0.07585|0.10930537744973|0.22790254090459|202.08108841309|211.27337691813|175.29070433656|0.571|0.286|0.21101|14|5|0.0018553333333333|0.062631264957265|24.059999465942|2024-12-22|-0.27229|2014-02-02|0.20663|2020-05-10
2025-04-13 22:20:45|WEEKLY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|27.231226988161|1|3.3062575434564||0|0|0|38.57|-0.17441|8|-0.17441445152654|8|38.41|0.11158|0.16683|0.16068567819251|0.37264474158649|166.28225345097|768.02859854288|4103.1914673034|0.741|0.444|0.25653|27|17|0.005105843780135|0.08292675024108|68.656387329102|2022-11-06|-0.38762|2008-10-05|0.32515|2008-11-02
2025-04-13 22:20:46|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
2025-04-13 22:20:46|WEEKLY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-3.6325507457048|79|0.34926522657245||0|0|0.51047|2.94|-0.18665|20|-0.18665453468303|20|32|0.15361|0.27437|0.35070602835041|0.50695246159759|174.60813794263|159.77214573682|59.573007872016|0.833|0.5|0.43044|6|3|0.0026854444444444|0.13567451851852|34.161815643311|2021-02-21|-0.33808|2020-03-22|0.50301|2020-03-29
2025-04-13 22:20:48|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
2025-04-13 22:20:50|WEEKLY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-15.233811274142|17|1.181460716129|0.0338|-1|1|0.03381|12.8|-0.04885|18|-0.048848775457414|18|24.7|-0.27497|-0.3013|1.3278724999129|2.702637825817|4250.0851185268|67280.4754013|64000.00238417|0.543|0.283|0.23926|46|14|0.016556710069444|0.078942647569444|43.872276306152|2020-01-26|-0.53086|2002-02-10|8|1994-09-11
2025-04-13 22:20:51|WEEKLY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|7.3214480698599|5|1.334065704927|0.0906|1|1|0.09062|10.47|-0.50552|34|-0.50551904111554|34|38.05|0.85116|1.39514|0.1461526502074|0.26302145759732|30.512977825799|75.956084591091|2227.6596369329|0.632|0.421|0.40664|19|10|0.016784387895461|0.1177983218707|280.83599853516|2020-11-15|-0.28364|2022-11-13|8.89362|2011-05-15
2025-04-13 22:20:52|WEEKLY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|14.329266012218|73|1.633578161231|1.8389|1|2|1.57951|20.16|0.74894|82|0.74894167585009|82|34.24|-0.03351|0.07124|0.041794706068227|0.099450000316684|91.46300959513|156.47041744056|115.39782850479|0.56|0.36|0.2843|25|8|0.0022593965517241|0.097710420258621|23.909999847412|2010-01-24|-0.27833|2011-08-14|0.33441|2018-04-15
2025-04-13 22:20:53|WEEKLY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|2.7463216275637|10|0.43238497824669|-0.141|1|1|-0.14099|3.29|-0.2082|9|-0.13528979597033|22|44.4|0.56896|0.72356|0.82959802082835|1.3484979510418|262.38822689356|331.38194859|48.440844308815|0.6|0.4|0.33947|5|2|0.0013206926406926|0.13965255411255|54.148624420166|2021-08-01|-0.2101|2021-10-24|0.32179|2021-01-10
2025-04-13 22:20:54|WEEKLY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.7139234095496|3|0.62535883487323|0.1748|1|2|0.12238|6.97|-0.26232|9|-0.26231693834743|9|40.09|0.09195|0.17953|0.051535732497504|0.010344514299045|110.84798121359|78.612898409687|39.669891356031|0.435|0.348|0.27916|23|6|0.00083440476190476|0.088587965367965|18.940000534058|2007-08-12|-0.28417|2008-10-12|0.21256|2009-04-26
2025-04-13 22:20:55|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
2025-04-13 22:20:57|WEEKLY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-6.5612790382461|80|0.57709303818001||0|0|0.45222|4.93|0.08625|21|0.086249424729654|21|30.14|-0.06857|0.01868|-0.037253953441578|0.018156005665164|16.984697306693|47.523540496109|58.620688677606|0.643|0.429|0.29938|28|13|0.0017196099674973|0.10226055254605|20.634801864624|2019-12-29|-0.32203|2008-10-12|0.39535|2008-11-30
2025-04-13 22:20:57|WEEKLY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-24.489946751364|18|1.3735165013939|-0.0902|-1|1|-0.09017|23.8|-0.12709|18|-0.12708662767443|18|41.23|-0.00652|0.0463|0.06241459615661|0.13115683129363|123.86788606531|191.75898825615|372.45695984889|0.591|0.409|0.20424|22|8|0.0025220562770563|0.070914101731602|30.619903564453|2020-02-09|-0.2021|2020-03-22|0.52766|2008-11-30
2025-04-13 22:20:58|WEEKLY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.30274814636|35|1.2959160615024|0.3225|-1|1|0.32249|9.37|-0.16436|30|-0.16436274632959|30|40.58|0.0074|0.08018|0.13942335369991|0.15195220472338|238.54822862846|225.24503263505|334.64285875462|0.538|0.423|0.2546|26|11|0.0025945730027548|0.083906189164371|58.474754333496|2021-07-18|-0.28945|2025-03-16|0.22382|2020-04-12
2025-04-13 22:20:59|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
2025-04-13 22:21:01|WEEKLY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|-43.453008966897|1|2.766002760084||1|0|0|33.92|-0.1024|50|-0.10239604356905|50|30.76|0.30278|0.52598|0.72567281902245|1.2421736406211|6200.2866692023|47726.010941507|339199.98927125|0.685|0.426|0.25694|54|25|0.0079190307043949|0.092764527393137|52.900001525879|2008-05-25|-0.5|1993-08-08|1|1993-08-01
2025-04-13 22:21:02|WEEKLY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|-38.881449168652|1|2.0704827128946||0|0|0|31.85|-0.23158|9|0.5801950620644|43|25.2|0.28327|0.36699|0.5410004033519|0.86981089504609|18788.470303675|229424.53591764|318500.01093381|0.773|0.515|0.21112|66|25|0.0074088093806374|0.08670865904991|40.189998626709|2008-05-25|-0.46099|2017-06-04|1|1993-08-22
2025-04-13 22:21:03|WEEKLY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-43.163039788544|45|2.9260131865542||0|0|0.14003|34.33|-0.03699|47|-0.036991059249394|47|44.38|0.33419|0.58423|0.57121439739655|1.0740438870495|379.67872317939|1029.8645553083|150.96746779504|0.5|0.313|0.35394|16|6|0.0052709814323607|0.12570911140584|52.130001068115|2024-04-14|-0.47319|2020-03-15|0.96875|2015-01-25
2025-04-13 22:21:04|WEEKLY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.527820291477|56|0.39752276194822||0|0|-0.13418|4.02|||-0.036991059249394|47|61.33|0.11458|0.1979|0|0|100|100|25.775331214289|0|0|0.32552|3|0|-0.0029861506276151|0.11684560669456|26.865350723267|2021-08-29|-0.17796|2021-10-24|0.39257|2024-08-25
2025-04-13 22:21:05|WEEKLY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.4279257121055|15|0.2439141541283||0|0|-0.34|2.01|0.90876|175|1.4349504776533|44|50.36|0.18443|0.26508|0.51443755098367|0.41797609513435|541.41302233179|201.23906548334|14.922048631159|0.357|0.214|0.25964|14|2|-0.00042966620305981|0.09382247566064|39.988994598389|2020-02-09|-0.25449|2022-02-27|0.3827|2019-08-11
2025-04-13 22:21:07|WEEKLY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-22.486349574794|27|1.6269887650861||0|0|0.12046|21.38|-0.16516|8|-0.16515996955818|8|20.94|-0.0214|0.38699|0.68483700707135|1.8614610188119|-17290.956469182|311635.06079654|213799.99638652|0.5|0.229|0.18687|48|10|0.011986566440349|0.06398388942774|30.158958435059|2024-08-18|-0.33333|1999-12-12|3|1996-05-05
2025-04-13 22:21:08|WEEKLY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-30.607325437935|20|1.7559260840173|-0.0827|-1|1|-0.08269|29.06|-0.07549|29|-0.075493525430783|29|51.75|0.01956|0.06731|-0.097980286455045|-0.097980286455045|81.31342803|81.31342803|48.081230021393|0.5|0.5|0.26142|4|1|-0.0019079646017699|0.082768982300885|72.242210388184|2021-08-29|-0.14002|2022-12-11|0.17488|2022-12-25
2025-04-13 22:21:09|WEEKLY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|-20.060042778821|27|1.2670020273014||0|0|0.07109|17.77|-0.16023|13|-0.16022833256624|13|39.96|-0.21094|0.52793|0.51374248914055|0.76814365964731|467.04619409597|641.22642802059|1064.0719110427|0.5|0.346|0.29028|26|9|0.011778|0.08791214084507|64.360000610352|2010-10-10|-0.65684|2010-03-28|8.86345|2010-06-06
2025-04-13 22:21:10|WEEKLY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|89.008170736444|95|5.1125474057758|0.9534|1|1|0.95337|107.02|-0.21188|13|-0.26292056184794|19|43.77|0.03093|0.11659|0.036762754861128|0.12604545040819|83.48657597365|184.68876950849|1102.1626799446|0.516|0.323|0.23421|31|13|0.0034656099241902|0.081745196416264|107.58999633789|2025-04-13|-0.39662|1998-09-13|0.55944|1998-09-20
2025-04-13 22:21:11|WEEKLY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|23.310586757017|3|1.2978413760968|-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|0.0019439925834363|0.066868294190359|37.610584259033|2019-01-20|-0.17913|2020-03-15|0.23816|2016-03-06
2025-04-13 22:21:13|WEEKLY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|5.7230553620412|3|0.78858339806337|0.0533|1|1|0.0533|8.3|0.04726|51|0.047264134349453|51|42.4|0.0205|0.06276|-0.054355071847728|-0.054355071847728|88.39188578|88.39188578|57.413833378533|0.4|0.4|0.25138|5|2|-0.0013541121495327|0.085383831775701|20.926546096802|2023-01-29|-0.14565|2023-05-07|0.12696|2023-06-11
2025-04-13 22:21:13|WEEKLY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-10.798044639254|57|1.0131599042047||0|0|0.37365|8.63|0.16962|17|0.16962067841963|17|32.71|0.14021|0.25679|0.16956786401726|0.28803016077548|448.84859529147|626.28821629549|6164.2857697848|0.5|0.292|0.31856|48|18|0.0053940467404674|0.10121412669127|35.21561050415|2021-05-16|-0.32597|2001-03-18|0.512|2016-03-06
2025-04-13 22:21:14|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
2025-04-13 22:21:15|WEEKLY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-59.539377885225|5|2.6431263940739|0.0462|-1|1|0.04618|51.64|-0.02324|20|-0.023238663072193|20|27.36|-0.05163|0.04737|-0.030777432930682|0.0026121834365243|73.324184622011|90.109352747917|263.83025746763|0.429|0.286|0.2246|14|4|0.0040536950904393|0.077440310077519|71.201469421387|2021-03-14|-0.21109|2020-03-15|0.23163|2018-03-18
2025-04-13 22:21:16|WEEKLY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-35.724415898683|12|1.0861600747346|-0.0695|-1|1|-0.0695|34.01|-0.03728|85|-0.037284892187693|85|42.91|0.02719|0.09041|0.050562408629648|0.17102809722312|132.43120837085|348.8898676682|1567.2809735388|0.636|0.409|0.1669|22|9|0.0035976753926702|0.050216261780105|35.80883026123|2024-09-08|-0.20051|2017-06-11|0.35273|2009-04-26
2025-04-13 22:21:18|WEEKLY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|-53.839609449649|16|2.8129717602114||0|0|-0.06976|50.45|-0.05213|20|-0.052130513554398|20|36.05|-0.07881|-0.0287|-0.032336047896826|0.028769970741479|30.564502985665|123.32348183097|788.28125017462|0.658|0.368|0.18947|38|20|0.0024021227436823|0.060855826714801|56.052822113037|2024-10-06|-0.27973|1998-11-15|0.25141|1999-01-31
2025-04-13 22:21:19|WEEKLY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.537278748486|9|0.95019704613825|0.0254|1|2|-0.01017|17.27|0.35941|82|0.35940505379799|82|44.32|0.01081|0.08904|0.095441503444745|0.2547454727089|114.66067744752|355.78890298795|2616.6666320478|0.645|0.355|0.29728|31|14|0.0044114109985528|0.091509327062229|19.040000915527|2024-10-06|-0.30032|2008-10-26|0.49474|1998-11-29
2025-04-13 22:21:21|WEEKLY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|28.012782789356|11|2.2590736105585||0|0|0.01879|34.7|-0.19368|26|-0.20738796852822|6|42.87|0.03459|0.10506|0.2379828875551|0.37691717931451|303.18917395565|466.40278352942|1927.777871232|0.478|0.348|0.23813|23|9|0.0041036144578313|0.075693373493976|39.362640380859|2021-09-05|-0.24133|2020-03-22|0.22326|2020-04-12
2025-04-13 22:21:22|WEEKLY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|-19.499624871048|49|1.1892395197584||0|0|0.30725|16.78|0.67445|53|0.67445223867992|53|17.6|-0.08987|0.06851|0.013203827998235|0.070042578491025|78.80353357026|280.47706801263|479.42859104701|0.85|0.525|0.16271|40|14|0.0051967686170213|0.065080585106383|36.135639190674|2018-02-04|-0.54726|2008-05-18|1.55858|2011-05-01
2025-04-13 22:21:23|WEEKLY|06325|18812|/equities/usiminas-pna|BOVESPA|-6.2875588608103|51|0.44296963083068|0.339|-1|1|0.33902|5.42|0.17871|23|0.17870557988153|23|22.87|0.49019|0.64153|0.82195712717305|1.0252968247066|1575563.8364161|1589391.0443395|54200.001974418|0.761|0.606|0.2275|71|20|0.0071196774193548|0.10528577060932|42.020000457764|2008-05-25|-0.33742|2020-03-22|1|1993-05-23
2025-04-13 22:21:25|WEEKLY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-60.462913370963|17|3.1274504711253||0|0|0.01758|53.66|-0.13841|12|-0.13840626606841|12|31.62|0.94282|1.20561|1.5692279496809|2.1806139784935|28961.37476554|67749.696045608|536600.01046821|0.635|0.462|0.24392|52|22|0.007123734939759|0.076302144578313|82.89395904541|2023-01-29|-0.19178|1998-08-30|1|1993-09-19
2025-04-13 22:21:26|WEEKLY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|5.5171054335254|5|1.5652314746786|0.6525|1|2|0.28857|7.1|-0.51344|12|-0.51344087933899|12|9.19|-8.77978|-0.55578|-1.1129173954045|-0.56028219763741|-2.6486938261724E-31|4.0492107832527E-25|264.92536297671|0.713|0.287|0.73147|108|8|1.6845179919679|0.098420230923695|489.08248901367|2020-07-26|-0.9847|1999-02-14|20.96296|1999-08-01
2025-04-13 22:21:27|WEEKLY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-52.270325560243|7|2.7585972484563||0|0|0.06229|45.12|0.27821|50|0.27820948289324|50|12.96|0.01673|0.1087|0.16512467109074|0.26727603999536|129348.78708714|723708.62337952|451199.99940407|0.775|0.55|0.11199|80|12|0.010754860977948|0.060773825503356|59.744083404541|2024-12-15|-0.31548|2008-10-12|2|1994-08-21
2025-04-13 22:21:28|WEEKLY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|9.2274931576875|9|1.1725022426239|0.1212|1|1|0.12121|12.95|0.29389|45|0.6228423607153|47|41.14|0.07827|0.19413|0.15614551005798|0.3199006423552|291.14677494147|611.67097029473|187.68115406201|0.619|0.381|0.28216|21|9|0.0031566628440367|0.09866996559633|53.620525360107|2020-02-09|-0.34884|2020-03-22|0.43391|2008-10-19
2025-04-13 22:21:29|WEEKLY|06330|101278|/equities/abm-investama|JKSE|-3603.384596243|22|237.79486541434||0|0|0.17318|2960|-0.11107|10|-0.11106524015317|10|51.67|-0.01298|0.12767|0.26192673563643|0.34640491363403|202.85717418561|214.1321419491|77.894736842105|0.5|0.333|0.24851|12|3|0.0017939157566303|0.082858705148206|5750|2024-09-01|-0.22353|2015-08-23|0.70968|2021-07-18
2025-04-13 22:21:31|WEEKLY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|-677.82281675742|6|69.940938919139||0|0|0.23721|492|-0.27083|7|0.27027519802289|63|51.75|0.22|0.31157|0.5826989364493|1.0075590745658|1280.8700572742|1283.0974047333|702.85714285714|0.563|0.313|0.23953|16|5|0.0037571908763505|0.078600492196879|1920|2019-07-14|-0.20641|2020-03-22|0.36634|2015-10-11
2025-04-13 22:21:31|WEEKLY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-55.421704821205|178|1.8642585740309|||0|0.76606|51|||0.27027519802289|63|0|0|0|0|0|100|100|23.394495412844|0|0|0|0|0|-0.0068022033898305|0.073465141242938|256|2021-11-07|-0.27885|2021-12-12|0.22222|2022-01-09
2025-04-13 22:21:32|WEEKLY|06333|101280|/equities/acset-indonusa|JKSE|-91.565410723986|70|8.0218035746621|0.5369|-1|1|0.53691|69|-0.18974|16|-0.18974358974359|16|53.6|0.14728|0.31573|0.43058350662835|0.43058350662835|241.38173380001|241.38173380001|2.2258064516129|0.3|0.3|0.26168|10|2|-0.0018454049586777|0.094769818181818|5698|2015-03-08|-0.49711|2017-01-29|1.45289|2020-04-05
2025-04-13 22:21:33|WEEKLY|06334|101282|/equities/adhi-karya-tbk|JKSE|160.84914920322|2|34.354948793511|-0.1|1|1|-0.1|216|-0.16356|18|-0.16355786438475|18|30.59|0.1029|0.22637|0.23227428948894|0.26989803803672|444.88673917205|365.8180820088|80|0.556|0.407|0.28806|27|9|0.0021631801692866|0.094256033857316|3394|2013-06-09|-0.2889|2020-03-22|0.45455|2025-03-30
2025-04-13 22:21:34|WEEKLY|06335|101283|/equities/adi-sarana-arm|JKSE|-645.921764725|78|54.973921575|0.4404|-1|1|0.44045|498|4.33384|179|4.3338399555352|179|70.13|0.91362|1.22659|1.3113557281057|2.0350608030429|339.2904193947|392.71997152|103.75|0.375|0.25|0.34109|8|2|0.0022265673981191|0.10138376175549|4000|2021-10-10|-0.22941|2022-05-15|0.45217|2016-07-17
2025-04-13 22:21:36|WEEKLY|06336|101284|/equities/adira-finance|JKSE|-9827.5572100919|36|388.94044672482||0|0|0.1792|9275|-0.05806|36|-0.077380952380952|33|44.11|0.18512|0.31851|0.5437932318135|0.64410285647059|612.98115960462|650.76454933925|390.52631578947|0.389|0.333|0.14204|18|4|0.0025616887816647|0.04793451145959|15000|2011-06-12|-0.27107|2014-11-16|0.47863|2009-05-03
2025-04-13 22:21:37|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
2025-04-13 22:21:38|WEEKLY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-116.34186332713|9|18.280621109043|0.2469|-1|1|0.24691|61|-0.17007|6|-0.1700708191088|6|31.88|-0.1071|0.21196|0.012833177509384|0.22560029541614|31.449803650154|194.42262395001|21.478873239437|0.625|0.5|0.47411|8|3|0.0029641064638783|0.15242068441065|510|2022-03-27|-0.6732|2020-03-01|0.875|2021-11-14
2025-04-13 22:21:39|WEEKLY|06339|101286|/equities/agung-podomoro|JKSE|-109.55968835539|19|9.6865627851294|0.16|-1|1|0.16|84|-0.0991|15|-0.099099099099099|15|36.2|-0.04276|0.02899|-0.11265682681927|-0.080703931127578|23.662465750206|43.099707113867|20.240963855422|0.5|0.4|0.26506|20|8|-0.00056970350404313|0.085467142857143|530|2013-03-24|-0.29078|2020-03-15|0.34483|2020-11-22
2025-04-13 22:21:39|WEEKLY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|7.3930863876106|37|1.550704315563||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|-0.002803166023166|0.059725656370656|985|2018-09-02|-0.38|2023-06-18|0.53889|2014-07-20
2025-04-13 22:21:41|WEEKLY|06341|101373|/equities/centris-multi|JKSE|74.130017493063|13|6.6501586568405||0|0|-0.21429|77|0.07666|13|0.076660068731301|13|32.59|0.40279|0.55385|0.47958491563538|0.85680234015771|116.55422061055|357.30667117958|25.666666666667|0.588|0.353|0.45342|17|7|0.0099033215547703|0.13704215547703|1641.4399414062|2017-10-01|-0.74915|2009-07-05|1.99997|2017-09-10
2025-04-13 22:21:41|WEEKLY|06342|101287|/equities/akasha-wira-in|JKSE|-10384.988280204|20|622.96369124617||0|0|0.0229|9600|-0.10478|6|-0.10478359908884|6|58.36|0.83132|1.17509|0.70833511995143|0.97801697463487|512.05236864663|640.38722689257|4465.1162790698|0.571|0.429|0.26751|14|6|0.0072138157894737|0.086473528708134|14125|2023-07-30|-0.22222|2010-10-17|0.93709|2010-10-03
2025-04-13 22:21:43|WEEKLY|06343|101288|/equities/akbar-indo-mak|JKSE|-483.76283880832|6|82.48019184105|-0.1111|-1|1|-0.11111|300|-0.55372|30|-0.55371900826446|30|22.21|-0.18142|0.03728|-0.023822473459099|0.19781337036298|3.227625048289|74.166994577512|288.46153846154|0.583|0.375|0.5192|24|9|0.012430483271375|0.17480323420074|1380|2013-12-22|-0.49669|2016-07-24|1.41379|2013-10-13
2025-04-13 22:21:44|WEEKLY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-1378.3496331589|39|132.29077146867||0|0|0.3|1050|-0.04153|26|-0.041533546325879|26|26.38|0.01601|0.14924|0.13520444222399|0.31971466189785|-253.65766433555|3863.6869706001|3181.8181818182|0.607|0.375|0.24626|56|20|0.0060354389438944|0.084177471947195|1865|2024-04-21|-0.33333|1998-06-21|1.3|2002-04-28
2025-04-13 22:21:44|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
2025-04-13 22:21:46|WEEKLY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|268.74676341857|31|44.574480162251||0|0|-0.39496|288|0.18632|47|0.94168484285383|90|32.29|-0.07164|0.14478|-0.063757738489834|0.12042854350425|18.16010054639|126.94403668225|41.142857142857|0.571|0.357|0.424|14|6|0.008046244813278|0.16901024896266|1015|2023-07-30|-0.84286|2011-03-13|1.25564|2023-01-08
2025-04-13 22:21:47|WEEKLY|06347|101290|/equities/alam-sutera-re|JKSE|-145.27238702701|22|14.09079567567||0|0|0.39665|108|0.15484|11|0.15483870967742|11|26.23|0.06426|0.11776|0.0522084887103|0.077780937713656|137.3868029539|192.35941396099|216|0.677|0.516|0.19264|31|9|0.0028008033573142|0.088290479616307|1160|2013-03-24|-0.3038|2013-08-25|0.41317|2020-11-22
2025-04-13 22:21:47|WEEKLY|06348|1025106|/equities/alfa-energi-investama|JKSE|-97.041201743642|59|9.1804005812141||0|0|0.18889|73|-0.05511|18|-0.055106691216799|18|34.1|0.19923|0.50966|0.3432521589309|0.46246600838022|176.03600781965|203.18098778815|9.7333333333334|0.5|0.4|0.50172|10|2|0.0072391979949875|0.17710177944862|14050|2019-05-19|-0.52564|2019-12-29|1.65544|2020-12-06
2025-04-13 22:21:48|WEEKLY|06349|101291|/equities/alkindo-narata|JKSE|370.71093778394|15|52.429390659548|-0.2159|1|1|-0.21587|494|-0.07383|26|-0.073825503355705|26|32.42|-0.13564|0.08577|0.10347585408987|0.10347585408987|149.85884198416|149.85884198416|186.41509433962|0.263|0.263|0.26426|19|6|0.004932126984127|0.085403142857143|2417.1899414062|2019-02-24|-0.47514|2024-07-14|2.04511|2019-02-17
2025-04-13 22:21:49|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
2025-04-13 22:21:50|WEEKLY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|-648.77671338478|4|73.592237794926||0|0|0.06087|432|0.12195|28|0.1219512195122|28|41.17|-0.12941|-0.03753|-0.1835665759077|0.12534263922261|11.778801580004|135.6545805497|63.529411764706|0.583|0.25|0.40179|12|7|0.0028954527162978|0.10738738430583|2260|2021-06-27|-0.28099|2018-07-01|1.42953|2021-06-20
2025-04-13 22:21:52|WEEKLY|06352|101293|/equities/ancora-indones|JKSE|79.031527002261|32|13.75759234681|-0.0331|1|1|-0.03306|117|0.56407|20|0.56407475912273|20|45.82|-0.02865|0.15577|0.32026550167135|0.52874553411558|112.12085433726|187.45231694992|34.925373134328|0.412|0.294|0.48787|17|5|0.0052603827160494|0.15213148148148|665|2017-09-24|-0.39487|2020-02-09|1.26263|2019-09-15
2025-04-13 22:21:52|WEEKLY|06353|1031278|/equities/ayana-land|JKSE|14.869279556136|12|2.0389828702567|-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|-0.0048567151162791|0.084180145348837|805|2019-10-20|-0.58214|2020-02-02|0.59091|2021-08-22
2025-04-13 22:21:53|WEEKLY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|124.34085221809|5|47.965672911004|-0.0265|1|2|-0.39928|167|0.11465|24|0.76404494382022|21|37.29|0.46791|1.00147|1.0444567839513|1.3543924847588|713.82968335951|640.4070186691|57.191780821918|0.571|0.429|0.38093|7|3|0.0044892452830189|0.13361177358491|585|2020-06-21|-0.40773|2023-10-22|1.4386|2025-03-09
2025-04-13 22:21:54|WEEKLY|06355|1091190|/equities/andira-agro|JKSE|5.9190063399187|13|1.886868288222|0|1|1|0|10|0.81132|208|-0.053571428571429|2|66.2|-0.83529|-0.55501|0.52865672834709|-0.053571428571429|313.40948534021|94.643|14.705882352941|0.6|0.2|0.47454|5|4|0.0019983673469388|0.083556997084548|610|2019-10-13|-0.58944|2019-11-10|1.42647|2018-08-26
2025-04-13 22:21:55|WEEKLY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|-1455.1598105191|18|103.38660350637||0|0|0.28846|1110|-0.09302|34|-0.093023255813954|34|42.2|0.06322|0.15447|0.075252444910076|0.20589096717369|100.58543835847|160.66508395478|95.689655172414|0.8|0.5|0.25799|10|5|0.0021350341685649|0.086614214123007|2680|2022-07-31|-0.29919|2021-01-31|0.85714|2021-01-17
2025-04-13 22:21:56|WEEKLY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|1358.3653493066|25|152.5641134669|0.0712|1|2|0.04|1690|-0.20259|35|-0.20258620689655|35|32.08|0.00592|0.08539|0.084266431108052|0.15937347609512|116.54655784484|187.71024624537|149.55752212389|0.6|0.4|0.24125|25|11|0.0024798547215496|0.083047820823245|3440|2021-01-17|-0.22917|2021-01-31|0.39913|2016-04-10
2025-04-13 22:21:56|WEEKLY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|12.163815107442|40|1.5000186175811||0|0|-0.26316|14|0.62|232|-0.41964285714286|26|41.55|-0.20555|-0.03355|-0.0047222161900089|-0.20374999095168|67.343446153818|35.631351187578|26.923076923077|0.545|0.364|0.53477|11|5|0.0028560483870968|0.072088326612903|242|2016-11-13|-0.40083|2016-11-20|1.16071|2016-11-13
2025-04-13 22:21:57|WEEKLY|06359|101295|/equities/apexindo-prata|JKSE|-123.86258276817|50|12.954194256057||0|0|0.42038|91|-0.21402|32|-0.21401635499276|32|36.07|0.03556|0.1818|0.090364605262277|0.28246687068354|27.107649305807|214.88635923671|3.1379310344828|0.5|0.357|0.35943|14|4|-0.00020465703971119|0.11603485559567|4350|2014-04-13|-0.375|2019-01-06|1.25771|2021-05-02
2025-04-13 22:21:58|WEEKLY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-311.96976219912|50|33.61275355357||0|0|0.06452|290|||-0.21401635499276|32|72.5|0.11433|0.15427|0|0|100|100|38.666666666667|0|0|0.21944|2|0|-0.0033975257731959|0.09154587628866|765|2021-10-17|-0.16106|2022-01-09|0.26786|2021-10-10
2025-04-13 22:22:00|WEEKLY|06361|101209|/equities/arkaprin|JKSE|-751.33588526408|118|71.300689021301||0|0|0.53689|565|1.98322|105|1.9832230142329|105|33.63|-0.11236|0.07306|0.2456508765725|0.24717342703668|261.26014135112|171.08408137583|134.52380952381|0.563|0.438|0.31911|16|4|0.0038496183206107|0.10600445801527|2825|2011-07-31|-0.35258|2011-08-07|0.65|2017-03-19
2025-04-13 22:22:01|WEEKLY|06362|953931|/equities/argo-pantes-tbk|JKSE|-1132.1412420493|19|168.39237261478|0.3282|-1|1|0.32821|655|-0.13565|15|-0.13564783180353|15|26.9|-0.18125|0.07917|0.11191992147452|0.052750507711173|119.17110778778|84.65239903378|66.836734693877|0.6|0.5|0.33407|10|4|0.0024308013937282|0.12684797909408|2490|2020-09-13|-0.26087|2015-05-17|0.56098|2020-07-12
2025-04-13 22:22:01|WEEKLY|06363|101296|/equities/arita-prima-in|JKSE|-187.17059626344|41|6.5568654211476|0.0117|-1|1|0.0117|169|-0.17788|133|-0.17788461538462|133|40.08|-0.25829|-0.05659|-0.17064318664186|-0.15562896682738|29.499340704661|39.108752210239|59.298245614035|0.5|0.417|0.25559|12|5|0.0015588099808061|0.088386909788868|490|2014-09-28|-0.33143|2016-12-04|0.75238|2016-07-31
2025-04-13 22:22:02|WEEKLY|06364|1096062|/equities/arkadia-digital|JKSE|13.793849529351|37|1.5969545893395||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|-0.00022818731117825|0.10099746223565|1185|2021-08-22|-0.37778|2023-12-10|0.86364|2018-09-30
2025-04-13 22:22:02|WEEKLY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-23.07260295376|10|2.6351425177637||0|0|0.25|15|0.15055|8|0.15054502559382|8|35.13|0.03321|0.2299|0.18890225952974|0.059030161056347|204.43986314323|112.8965682|2.7272727272727|0.625|0.375|0.31928|8|3|-0.0052045517241379|0.087259931034483|2280|2019-12-22|-0.35294|2024-04-07|1.11818|2019-07-21
2025-04-13 22:22:04|WEEKLY|06366|1122744|/equities/armada-berjaya|JKSE|-105.11677322294|2|6.8722577409784|0.0444|-1|1|0.04444|86|-0.10081|33|-0.10081418595678|33|52.5|0.13525|0.2328|0.069272242792667|0.075814527033249|110.22896927404|105.01497572909|18.758452559197|0.667|0.5|0.30864|6|4|-0.0022324367088608|0.1298814556962|713.15002441406|2019-03-03|-0.40276|2019-03-24|0.45|2020-07-05
2025-04-13 22:22:05|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
2025-04-13 22:22:06|WEEKLY|06368|101297|/equities/arthavest-tbk|JKSE|-2524.4617737039|30|172.48871891005||0|0|0.11618|2130|0.26842|41|0.26842105263158|41|30.45|0.01123|0.29856|0.54227431959001|1.1358447727373|184.86510159107|717.97215915394|463.04347826087|0.45|0.25|0.31339|20|7|0.0078794357366771|0.11418797805643|3000|2023-01-01|-0.34386|2017-10-22|1.28516|2021-06-13
2025-04-13 22:22:06|WEEKLY|06369|101298|/equities/arwana-citramu|JKSE|-706.9404800538|13|49.770630198081|-0.0157|-1|1|-0.01575|645|-0.08633|26|-0.086330935251799|26|57.86|1.28591|1.49853|1.8716741161639|2.8814843697939|2828.9665280284|1996.3374052941|1897.0588235294|0.786|0.5|0.24961|14|9|0.0049293187347932|0.077995486618005|1120|2022-06-05|-0.33125|2015-04-26|0.29462|2013-01-20
2025-04-13 22:22:07|WEEKLY|06370|101302|/equities/asahimas-flat|JKSE|-3987.9247167613|49|299.18967352555||0|0|0.33402|3250|-0.1403|42|-0.14030489365042|42|38.35|0.06748|0.12116|0.057605401584094|0.13829268168112|89.257330243218|135.69353815717|211.03896103896|0.55|0.35|0.21837|20|9|0.0020441717791411|0.062365619631902|9300|2011-08-07|-0.18966|2020-03-29|0.36957|2010-05-02
2025-04-13 22:22:09|WEEKLY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|-695.9664226276|8|76.889926788281||0|0|0.04717|505|-0.10383|22|-0.22693266832918|29|32.88|-0.0635|0.01445|0.073253370306996|0.10970963150065|117.98153172707|111.81297945|36.996336996337|0.5|0.25|0.26274|8|4|-0.0020488888888889|0.085552222222222|2265|2021-05-16|-0.21287|2024-11-03|0.28662|2024-10-27
2025-04-13 22:22:09|WEEKLY|06372|101303|/equities/asia-pacific-f|JKSE|-16.085143156488|25|1.3755429469463||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|0.0024653431372549|0.12444681372549|810|2011-07-31|-0.36585|2024-04-07|0.90909|2010-11-28
2025-04-13 22:22:10|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
2025-04-13 22:22:11|WEEKLY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-389.09273779856|19|45.60503920561||0|0|-0.25|280|-0.38531|17|-0.38530853532101|17|42|-0.09221|0.17159|0.21872079897103|0.072951609029925|113.82328989736|68.732625554705|57.142857142857|0.667|0.5|0.48052|6|3|0.0047888518518519|0.11665488888889|690|2024-08-11|-0.24576|2021-08-22|1.83333|2024-06-09
2025-04-13 22:22:12|WEEKLY|06375|101304|/equities/asiaplast-indu|JKSE|464.95176886624|226|57.848574716842|2.2715|1|1|2.27152|494|-0.05231|39|-0.052310778657975|39|35.35|-0.03246|0.04984|0.14345868382882|0.14345868382882|266.33351116032|266.33351116032|988|0.588|0.588|0.23737|17|6|0.0051130024213075|0.10965427360775|690|2023-08-27|-0.2782|2022-11-06|0.64912|2011-05-29
2025-04-13 22:22:13|WEEKLY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-6360.4298328839|16|336.80994429465||0|0|0.06009|5475|-0.07345|15|-0.073449160803649|15|31.58|-0.06138|0.01344|-0.059856221133397|-0.059856221133397|48.821768846102|48.821768846102|49.772727272727|0.385|0.385|0.21085|26|4|0.00049728468899522|0.066534354066986|28443|2014-05-11|-0.34278|2020-03-15|0.2453|2015-05-17
2025-04-13 22:22:14|WEEKLY|06377|101306|/equities/astra-graphia|JKSE|-916.33698862561|6|45.781968240585|0.0062|-1|1|0.00625|795|-0.0303|27|-0.03030303030303|27|46.17|0.18576|0.24234|0.30283502325388|0.42026993320248|501.49056200884|447.61746144997|407.69230769231|0.722|0.5|0.19026|18|11|0.0026475|0.064130980861244|2340|2014-06-29|-0.18593|2013-06-09|0.36|2010-10-03
2025-04-13 22:22:15|WEEKLY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|4485.028823566|29|303.70794726207|-0.0986|1|1|-0.09856|4710|-0.0577|25|-0.057704641894917|25|34.43|-0.067|-0.00739|-0.081208996305167|-0.034759838299315|27.608231090112|67.245302649008|218.56148491879|0.609|0.435|0.19598|23|9|0.0018869146341463|0.061363731707317|9350|2017-04-30|-0.22382|2020-03-22|0.30732|2015-10-11
2025-04-13 22:22:16|WEEKLY|06379|101308|/equities/astra-otoparts|JKSE|-2259.3677094996|10|125.6225698332|0.0341|-1|1|0.03415|1980|-0.1087|21|-0.10869565217391|21|34.33|0.10552|0.18995|-0.0039841577190307|0.036760950993029|55.523375952415|94.491939534287|321.9512195122|0.542|0.417|0.19157|24|8|0.0026411764705882|0.064578715486194|4775|2013-11-03|-0.22652|2020-03-22|0.49731|2010-05-02
2025-04-13 22:22:16|WEEKLY|06380|101347|/equities/benakat-integr|JKSE|61.231619960257|18|9.0389338555783|-0.1023|1|1|-0.10227|79|-0.81481|5|0.58823529411765|28|39.79|-0.10882|0.11667|0.0012784700015818|0.1281715823994|23.443682944597|148.29351481233|40.30612244898|0.684|0.368|0.2724|19|8|0.0014213324708926|0.086575252263907|275|2010-04-04|-0.26471|2015-12-06|0.68|2022-03-27
2025-04-13 22:22:18|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
2025-04-13 22:22:19|WEEKLY|06382|102978|/equities/asuransi-binta|JKSE|-620.68056966889|21|93.917470348859||0|0|0.39692|392|1.02622|222|1.0262202388128|222|36.33|-0.11192|0.08837|0.019513933703681|0.19644199086212|53.406579726118|110.81959042701|132.8813559322|0.444|0.167|0.31005|18|3|0.0045048367952522|0.10656286350148|1550|2014-09-14|-0.49388|2016-06-26|0.55172|2011-05-08
2025-04-13 22:22:20|WEEKLY|06383|101299|/equities/as-dayin-mitra|JKSE|443.4668345166|77|31.163646738356||0|0|-0.12627|474|-0.16477|27|-0.10478371803512|35|27|-0.18533|0.03369|-0.053257664574443|0.032005711591962|12.339551391551|43.322013266722|189.6|0.522|0.391|0.24684|23|7|0.0037232424677188|0.060092898134864|1300|2017-04-23|-0.5|2019-02-03|0.68571|2011-09-18
2025-04-13 22:22:21|WEEKLY|06384|943651|/equities/as-jasa-tania|JKSE|-127.58951931672|97|10.029839772241||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|0.0039284528301887|0.11557839622642|1044.9100341797|2017-05-07|-0.64138|2014-12-21|1.02328|2017-04-30
2025-04-13 22:22:21|WEEKLY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-8318.7691412451|17|1017.1537970642||0|0|0.04851|6375|0.20146|17|0.2014554515107|17|18.5|-0.04919|0.03108|0.0012503954031184|0.0099227424896928|97.261375273206|101.42574484563|105.37190082645|0.583|0.417|0.1686|12|3|0.0020810504201681|0.059948949579832|11600|2024-09-22|-0.14828|2025-03-09|0.30584|2024-09-22
2025-04-13 22:22:23|WEEKLY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|92.948549844786|76|19.848554899923|0.7728|1|2|0.24038|129|-0.43571|16|-0.43571428571429|16|58.8|-0.20274|-0.05591|-0.49244730679157|-0.49244730679157|25.43932178|25.43932178|23.243243243243|0.4|0.4|0.57059|5|2|0.0024668563685637|0.16578571815718|1200|2018-07-15|-0.29936|2020-02-23|0.71242|2021-06-13
2025-04-13 22:22:23|WEEKLY|06387|101309|/equities/asuransi-mitra|JKSE|8.2257553656111|25|1.2556618654674||0|0|-0.21429|11|0.38095|42|-0.75352112676056|66|50.36|0.73862|0.83346|1.2948724777339|1.8138427732616|422.39192665101|269.98662136775|13.253012048193|0.545|0.364|0.33078|11|4|0.0009707785467128|0.082673200692042|1440|2019-09-15|-0.35294|2024-04-07|1.06557|2021-09-12
2025-04-13 22:22:24|WEEKLY|06388|101301|/equities/as-ramayana|JKSE|-359.53139191962|52|22.510463973208|0.2316|-1|1|0.23158|292|-0.14441|112|-0.14441416893733|112|18.63|-0.16771|0.07714|-0.075710567009307|-0.0055626642941754|7.7389683750138|35.26286385165|130.94170403587|0.563|0.406|0.18914|32|9|0.0042582689335394|0.063377187017002|2693.5920410156|2016-05-22|-0.75|2019-03-17|0.8107|2015-08-02
2025-04-13 22:22:25|WEEKLY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|-1082.1036927975|16|59.03456426584|0.0829|-1|1|0.08293|940|-0.06442|87|-0.064422512500966|87|42.25|0.03389|0.07847|0.018513157352838|0.018513157352838|96.119385448141|96.119385448141|58.75|0.5|0.5|0.23311|8|3|9.6005665722379E-5|0.075917733711048|1860|2018-07-08|-0.30048|2020-09-13|0.40541|2022-09-04
2025-04-13 22:22:26|WEEKLY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|-155.82088402074|5|9.096265206222|-0.0231|-1|1|-0.02308|133|-0.23977|112|-0.23976608187135|112|78.33|0.09749|0.25195|0.38131728038941|0.32914376123993|231.85944131818|150.76954775411|103.1007751938|0.667|0.5|0.3688|6|4|0.002596329113924|0.12163369198312|540|2018-05-13|-0.21106|2020-06-21|0.62857|2023-01-08
2025-04-13 22:22:27|WEEKLY|06391|101310|/equities/atlas-resource|JKSE|-309.05867209623|3|33.617601628869|-0.0811|-1|1|-0.08108|240|0.06256|82|0.062558844153897|82|45.57|-0.08937|0.14781|-0.07162490958097|-0.07162490958097|54.702481442507|54.702481442507|16.326530612245|0.429|0.429|0.31862|14|3|0.00091040625|0.116040375|1520|2012-01-01|-0.43619|2014-07-27|1.05882|2021-05-23
2025-04-13 22:22:28|WEEKLY|06392|101210|/equities/austindo-nusan|JKSE|1268.4155778254|37|121.97532665239||0|0|1.09804|1605|-0.08387|37|-0.083870967741935|37|33.27|0.04157|0.10405|0.062510904901767|0.063601312919093|135.05310997618|128.02698882923|133.75|0.533|0.467|0.17297|15|4|0.0018802803738318|0.065351046728972|2040|2016-11-13|-0.25225|2018-07-29|0.32544|2021-11-07
2025-04-13 22:22:28|WEEKLY|06393|101312|/equities/bakrie-brother|JKSE|-40.084992581072|14|4.0283308603573||0|0|0.03333|29|0.00905|18|0.0090531062622408|18|44|-0.45797|0.57847|-0.12740805792528|0.86314940651151|-1117.6471988477|420.54499818454|32.954545454545|0.611|0.389|0.2885|18|5|0.0091311428571429|0.038549602484472|500|2013-03-31|-0.7234|2018-06-10|9|2013-03-31
2025-04-13 22:22:29|WEEKLY|06394|101313|/equities/bakrie-sumater|JKSE|81.249280741339|11|6.5532989739308|-0.0911|1|2|-0.15044|96|-0.10638|11|-0.1063829787234|11|53.87|-0.34965|0.71971|0.936596053463|0.936596053463|1024.6505096284|1024.6505096284|13.99416909621|0.467|0.467|0.33195|15|3|0.0081925061124694|0.08131935207824|3150|2012-01-22|-0.32|2017-02-19|9.35088|2012-01-08
2025-04-13 22:22:30|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
2025-04-13 22:22:31|WEEKLY|06396|101315|/equities/bakrieland-dev|JKSE|-13.843837982115|1|1.4479459940382||1|0|0|10|-0.18368|30|-0.18367623720067|30|51.29|-0.33155|0.70408|0.070486170082284|0.14090053176267|67.925454115063|104.82323165905|12.658227848101|0.5|0.429|0.41273|14|2|0.011016601671309|0.048380974930362|560|2013-03-31|-0.90357|2013-04-07|9.37037|2013-03-31
2025-04-13 22:22:32|WEEKLY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-105.57168814015|74|8.1215064420455||0|0|0.40789|90|-0.33913|20|-0.33913043478261|20|56.75|0.67291|0.92422|1.0319168025464|1.0319168025464|224.89141752|224.89141752|23.316062176166|0.5|0.5|0.31108|4|1|-0.000137|0.12482796666667|1155|2021-08-15|-0.26404|2020-03-22|1.5|2021-08-01
2025-04-13 22:22:33|WEEKLY|06398|102131|/equities/bali-towerindo|JKSE|1121.9323221153|21|201.13221152068|0.3054|1|2|0.05385|1370|-0.52941|14|-0.093485522810657|30|41.38|-0.25648|-0.11556|0.040844350436504|0.22640216528977|31.418893650892|133.23799915966|913.33333333333|0.692|0.462|0.35309|13|6|0.0071966487455197|0.0906970609319|2100|2019-06-02|-0.31455|2020-03-01|0.94|2014-03-23
2025-04-13 22:22:34|WEEKLY|06399|943645|/equities/bank-agris-pt|JKSE|-77.053636353341|6|6.6845454511137||0|0|0.06452|58|-0.0218|34|-0.021803332346201|34|43.58|-0.09002|0.20234|-0.13881942389407|0.076572248426645|5.6526525195158|59.631878274192|31.351351351351|0.583|0.417|0.50373|12|4|0.0046532007575758|0.14427660984848|608.80999755859|2018-02-25|-0.45587|2017-05-07|1.24864|2021-03-07
2025-04-13 22:22:34|WEEKLY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-194.53144289601|59|11.698489581922||0|0|0.27632|165|-0.30909|47|-0.30909090909091|47|26.63|-0.43946|-0.23658|-0.2459758700505|-0.2459758700505|31.871322358781|31.871322358781|67.176941324047|0.5|0.5|0.33612|8|1|0.0035550184501845|0.13066029520295|550.29998779297|2022-01-23|-0.28475|2020-03-01|0.98146|2021-03-07
2025-04-13 22:22:36|WEEKLY|06401|101316|/equities/bank-artha-gra|JKSE|-277.2932791057|15|48.264426368565|0.4431|-1|1|0.44309|137|2.61765|17|2.6176470588235|17|40.55|0.1401|0.1992|0.26495919759986|0.35707651227746|489.83570684835|654.78502596207|274|0.75|0.55|0.24326|20|11|0.0044200727272727|0.092781478787879|448|2024-12-01|-0.26946|2024-11-17|1.06557|2024-11-24
2025-04-13 22:22:36|WEEKLY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-2117.3525699774|16|256.61752332579||0|0|0.34821|1460|-0.15254|20|-0.15253511019854|20|44.9|3.06737|4.6133|10.853981786552|14.213551472978|50626.354242762|28517.551833108|1089.552238806|0.4|0.3|0.29063|10|1|0.017079482758621|0.14072743534483|19500|2022-01-23|-0.89602|2017-02-12|1.74363|2019-08-18
2025-04-13 22:22:37|WEEKLY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|-4412.67133352|44|187.52126005041|-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|0.01192063559322|0.1056806779661|8070.1000976562|2021-08-08|-0.2979|2021-03-21|0.67423|2021-08-08
2025-04-13 22:22:38|WEEKLY|06404|1076597|/equities/bank-brisyariah|JKSE|-3019.6096360805|3|278.20321202684||0|0|-0.09135|2270|-0.24884|27|-0.24883618079666|27|35.4|0.52182|0.65164|-0.23364110180445|-0.29077474779411|17.877410018949|50.12415564|375.39896324315|0.6|0.2|0.28553|10|5|0.0069101123595506|0.095118820224719|3881.7299804688|2021-01-17|-0.2689|2020-03-22|0.63158|2020-10-18
2025-04-13 22:22:38|WEEKLY|06405|101318|/equities/bank-bukopin|JKSE|48.05439511838|31|2.315907445183|-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|0.00029243113772455|0.080063041916168|1000|2013-05-12|-0.272|2020-03-22|0.49239|2020-08-30
2025-04-13 22:22:40|WEEKLY|06406|101211|/equities/bank-bumi-arta|JKSE|-654.02540695633|15|49.675135652111|0.1405|-1|1|0.1405|520|-0.09945|12|-0.099447246445387|12|44.44|0.2732|0.36052|0.64934228233007|0.89969002417031|837.30233034817|681.92369240223|776.11940298507|0.5|0.333|0.31933|18|8|0.0056738452088452|0.090225110565111|4870|2021-12-12|-0.29861|2021-03-28|1.28331|2021-02-21
2025-04-13 22:22:41|WEEKLY|06407|101319|/equities/bank-capital-i|JKSE|127.44504531312|24|2.0373364094609|-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|0.002142343358396|0.075440726817042|940|2021-02-28|-0.21935|2021-03-21|0.45217|2013-04-28
2025-04-13 22:22:42|WEEKLY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|-9845.9180328244|11|650.02540984733||0|0|0.11497|8275|-0.11622|8|0.15043987810672|90|37.41|-0.04114|0.06944|-0.067200164604812|-0.0081352743446912|14.896953709682|41.657911314784|312.2641509434|0.682|0.318|0.1637|22|12|0.0029027130852341|0.049542364945978|15600|2015-04-12|-0.80132|2016-08-14|0.17213|2009-04-19
2025-04-13 22:22:42|WEEKLY|06409|943652|/equities/bank-cimb-niag|JKSE|-1846.8198544972|50|84.841360714241|0.0333|-1|1|0.03333|1740|0.61435|87|0.61434977578475|87|42.33|0.04426|0.11749|0.13366472291144|0.16590045336188|277.85806857518|246.64791821113|281.18940438346|0.611|0.444|0.2194|18|9|0.0024525154130703|0.066093094944513|2603.1000976562|2010-12-12|-0.2|2011-09-25|0.5|2016-07-24
2025-04-13 22:22:43|WEEKLY|06410|101320|/equities/bank-danamon-t|JKSE|-2658.54258797|48|107.84752932334||0|0|0.125|2310|-0.08664|23|-0.11783439490446|13|35.59|-0.019|0.08958|0.10743696351222|0.12649227004076|153.93831189728|146.67572564959|118.76606683805|0.455|0.364|0.20286|22|6|0.0017209518072289|0.068604638554217|10000|2019-04-14|-0.32961|2019-05-05|0.40217|2012-04-08
2025-04-13 22:22:45|WEEKLY|06411|943661|/equities/bank-dinar-ind|JKSE|69.794549649599|25|24.459140327119|-0.037|1|2|-0.26471|100|-0.44502|39|-0.44502153665125|39|47.55|-0.35243|-0.17091|-0.30430117182142|-0.17822025541163|2.7604595048864|30.644612058996|53.475935828877|0.545|0.364|0.52696|11|4|0.0038353747714808|0.14246590493601|509.23001098633|2021-03-07|-0.32056|2014-07-27|0.85084|2021-03-07
2025-04-13 22:22:45|WEEKLY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|62.545615756044|28|7.4378331675297||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|0.0035805458515284|0.12084|357.73999023438|2021-12-19|-0.27972|2017-05-07|1.07362|2021-02-28
2025-04-13 22:22:47|WEEKLY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-856.9219679172|76|79.118931337645|0.4667|-1|1|0.46667|640|-0.13435|19|-0.13435372989659|19|41.5|1.35165|2.0641|2.7480105633425|4.8520770530495|-6389.5619649035|7900.591627314|512|0.7|0.4|0.46298|10|3|0.011906326530612|0.14621085714286|8100|2022-01-16|-0.68817|2017-04-23|0.91025|2020-11-08
2025-04-13 22:22:47|WEEKLY|06414|101323|/equities/bank-ina-perda|JKSE|3891.2196326748|75|149.13411019757|0.0596|1|1|0.05955|4270|-0.08919|113|3.645902254348|30|53.67|0.62054|0.84576|1.2430098258107|2.4392382843366|2578.513880648|2319.512676528|2167.5126903553|0.667|0.333|0.23946|9|4|0.0091897307001795|0.083369622980251|6175|2021-07-04|-0.23404|2018-04-29|0.72993|2017-03-12
2025-04-13 22:22:48|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
2025-04-13 22:22:50|WEEKLY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|-5872.1921219778|20|523.541872934|0.184|-1|1|0.184|5100|-0.12827|11|-0.12827486724929|11|36.32|-0.05504|0.05047|0.022231779787916|0.12942687168355|94.883480707122|181.91933280348|185.25245187069|0.455|0.273|0.18937|22|7|0.0022027383863081|0.063607249388753|9050|2018-02-25|-0.50694|2012-07-08|0.26866|2013-09-15
2025-04-13 22:22:50|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
2025-04-13 22:22:51|WEEKLY|06418|101326|/equities/bank-mayapada|JKSE|-237.57644441022|21|20.525481470074||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|0.0023984375|0.099809578125|5116.08984375|2018-10-28|-0.43712|2018-11-25|0.72702|2015-11-15
2025-04-13 22:22:52|WEEKLY|06419|101324|/equities/bank-intl-indo|JKSE|189.82274083633|33|9.9580602462183|-0.232|1|1|-0.232|192|-0.01626|40|-0.044563695726349|18|53.47|0.16169|0.21734|0.22101683350632|0.24229324109241|584.49313301701|309.79392567147|59.076923076923|0.733|0.467|0.2037|15|10|0.00060751798561151|0.071049316546762|985|2010-12-12|-0.23858|2021-01-31|0.47753|2010-11-14
2025-04-13 22:22:52|WEEKLY|06420|101327|/equities/bank-mega-tbk|JKSE|-3983.332715507|18|227.77757183567|0.2473|-1|1|0.24729|3470|-0.1463|74|-0.1462962962963|74|34.15|-0.05139|0.10639|0.022212557186599|0.048226296717443|114.13519742408|128.5197137969|464.52476572959|0.5|0.35|0.17981|20|6|0.0044157857142857|0.0581657|9089.599609375|2021-01-17|-0.42925|2017-01-01|0.68599|2018-11-25
2025-04-13 22:22:54|WEEKLY|06421|101328|/equities/bank-mestika-d|JKSE|-2095.9265465594|11|106.23518482912||0|0|-0.09143|1910|-0.16667|25|-0.16666666666667|25|22.55|-0.0454|0.03394|0.0057744069943301|0.0622023554662|85.835760028121|135.24286770714|118.63354037267|0.65|0.4|0.13182|20|7|0.0016223861171367|0.041902776572668|2810|2020-01-05|-0.30855|2020-03-15|0.53276|2020-03-08
2025-04-13 22:22:55|WEEKLY|06422|101322|/equities/bank-icb-bumip|JKSE|-58.604805215285|21|2.868268405095|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|0.0029214784946237|0.083898279569892|608.64001464844|2021-08-08|-0.37405|2012-03-11|0.7856|2021-03-07
2025-04-13 22:22:55|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
2025-04-13 22:22:56|WEEKLY|06424|101329|/equities/bank-nationaln|JKSE|-763.85967214172|44|80.208362269015||0|0|0.10853|575|0.23734|39|0.23733885693163|39|39.07|-0.09423|0.04069|-0.033810485971059|-0.047401444905057|66.904997765592|76.096205686354|82.142857142857|0.5|0.286|0.27037|14|4|0.0015825084745763|0.086522169491525|1816.8499755859|2021-07-18|-0.23894|2021-03-14|0.58371|2023-09-03
2025-04-13 22:22:57|WEEKLY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|-5233.2711614602|17|462.48134843806||0|0|0.07188|4390|-0.14908|14|-0.14908133708783|14|40.15|-0.017|0.07876|0.051028694831414|0.15679497923794|103.53189450865|236.66310999258|312.90092658589|0.7|0.45|0.19377|20|8|0.0027327472527473|0.065409499389499|10175|2018-02-25|-0.51486|2019-02-10|0.23913|2013-09-15
2025-04-13 22:22:59|WEEKLY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-906.91439301034|56|42.304797670112|0.1818|-1|1|0.18182|810|0.75139|31|0.75139146567718|31|39.5|-0.97389|-0.29731|0.75139146567718|0.75139146567718|175.139|175.139|206.63265306122|0.25|0.25|0.38774|4|1|0.007694882629108|0.10375370892019|3980|2021-08-15|-0.18812|2022-10-23|0.84949|2021-02-14
2025-04-13 22:22:59|WEEKLY|06427|101216|/equities/bank-ocbc-nisp|JKSE|-1422.489458472|43|66.330274266127|-0.0377|-1|1|-0.03766|1240|0.74345|96|0.74344610228448|96|21.94|-0.03742|0.05877|0.02087593789054|0.065244314959379|81.373421864088|156.860859939|175.8865248227|0.576|0.455|0.12247|33|7|0.0021344647519582|0.052568785900783|2280|2010-10-03|-0.51237|2013-02-17|0.69565|2010-09-26
2025-04-13 22:23:00|WEEKLY|06428|101217|/equities/bank-of-india-jk|JKSE|-2348.9034788126|4|134.63449293753||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|0.015957178683386|0.060586990595611|6425|2014-09-21|-0.4258|2014-11-02|1.28767|2014-01-19
2025-04-13 22:23:00|WEEKLY|06429|101331|/equities/bank-panin|JKSE|-1823.0842622849|6|194.8767781617||0|0|-0.18605|1530|0.01176|34|0.011764705882353|34|34.08|-0.01829|0.07804|0.016086442654137|0.092102248871485|66.860078883195|189.10830333865|259.3220338983|0.708|0.458|0.229|24|10|0.0027901822600243|0.082261786148238|2790|2022-10-30|-0.28649|2020-03-22|0.38019|2022-08-28
2025-04-13 22:23:01|WEEKLY|06430|101332|/equities/bank-panin-sya|JKSE|-52.85938594803|20|0.95312864934348|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|0.00061349480968858|0.079921903114187|299|2015-05-10|-0.21951|2021-01-31|0.62025|2021-04-11
2025-04-13 22:23:03|WEEKLY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-889.11055383093|51|52.009849534351||0|0|0.22326|835|0.08015|43|-0.093896805887769|16|32.27|-0.00937|0.07171|0.10840586252596|0.11576160231652|126.83334403416|95.280618657064|74.553571428571|0.545|0.364|0.20082|22|7|0.00085985526315789|0.066754697368421|3510|2016-12-25|-0.2067|2025-03-02|0.34091|2016-12-18
2025-04-13 22:23:04|WEEKLY|06432|101335|/equities/bank-pundi|JKSE|-29.182840984354|15|2.5609469947847|0.2414|-1|1|0.24138|22|-0.40491|7|-0.40491366859598|7|43.67|-0.5357|0.47091|-0.74293928613718|0.086647614275049|-552.74123315622|87.581958865982|56.410256410256|0.444|0.333|0.39485|18|6|0.0130682125|0.07399385|223.4020690918|2016-08-14|-0.75706|2015-10-11|9.12267|2015-10-04
2025-04-13 22:23:05|WEEKLY|06433|101333|/equities/bank-pembangun|JKSE|-547.03020758719|58|29.70815604854|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|0.000939375|0.053314954268293|970|2021-01-17|-0.20725|2021-01-24|0.34965|2021-01-17
2025-04-13 22:23:05|WEEKLY|06434|101334|/equities/bank-permata-t|JKSE|1604.2594067621|11|283.72217797136|0.8107|1|2|0.76245|2300|-0.23113|16|0.09578873143696|6|38.86|-0.09665|0.07915|-0.038182251601146|0.072991998278305|5.4039166937481|137.33473626341|558.25242718447|0.571|0.381|0.23719|21|7|0.0041453753026634|0.070325157384988|3277.8000488281|2020-12-27|-0.25891|2016-05-01|0.7478|2020-10-11
2025-04-13 22:23:06|WEEKLY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-69.973874128384|8|6.3246247094613||0|0|0.05556|51|-0.37209|11|-0.37209302325581|11|26.62|-0.18869|0.00123|-0.088367673136767|-0.017879950645669|6.5004210579042|34.542616835837|37.226277372263|0.615|0.385|0.29239|26|9|0.0034852503576538|0.10437845493562|628|2015-05-10|-0.28995|2017-07-23|1.74138|2021-03-07
2025-04-13 22:23:08|WEEKLY|06436|101356|/equities/bri-agroniaga|JKSE|-227.83353061952|43|20.611176873173||0|0|0.21364|173|-0.34132|25|-0.34131736526946|25|37.4|0.08704|0.38123|0.33166744738609|0.52979851990362|49.65877057837|488.95629213582|121.83098591549|0.65|0.5|0.34408|20|7|0.0036623037974684|0.10773283544304|2856.9099121094|2021-08-01|-0.30303|2021-01-31|0.7218|2016-07-03
2025-04-13 22:23:09|WEEKLY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-4528.0604891899|22|366.40484608725|0.1969|-1|1|0.1969|3630|-0.13366|10|-0.041666666666667|36|31.85|-0.00026|0.05045|0.061966986176671|0.27781742910419|119.22819423418|741.81269701253|3457.1428571429|0.559|0.294|0.19627|34|14|0.0044354528985507|0.069504510869565|6450|2024-03-17|-0.24463|2020-03-22|0.34921|2008-11-30
2025-04-13 22:23:09|WEEKLY|06438|101337|/equities/bank-sinarmas|JKSE|-918.90940041944|44|55.545860882681||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|0.0021543673469388|0.076680503401361|1365|2021-08-08|-0.24623|2021-03-14|0.52041|2016-07-24
2025-04-13 22:23:10|WEEKLY|06439|101339|/equities/bank-tab-pensi|JKSE|-2232.014872566|51|115.67162418867||0|0|0.19919|1970|-0.10298|39|-0.10297546397314|39|38.95|0.34439|0.43837|0.62868018998569|1.0141875361218|1310.9924161287|2016.9384648646|951.69082125604|0.7|0.45|0.14892|20|9|0.0036594571773221|0.054550386007238|6050|2013-05-12|-0.23418|2020-03-15|0.33494|2016-02-28
2025-04-13 22:23:11|WEEKLY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|-1043.9194904778|18|86.808262429002||0|0|0.27273|880|-0.06296|15|-0.062962962962963|15|32.13|-0.03013|0.03327|-0.00027635873255863|0.086644830394948|68.53797941717|187.69825132647|109.31677018634|0.583|0.417|0.22535|24|8|0.0016078426395939|0.074238210659899|3890|2018-03-25|-0.29211|2020-03-22|0.3881|2020-06-07
2025-04-13 22:23:13|WEEKLY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1100.1304617522|149|82.398197442225||0|0|0.69048|910|-0.09508|22|-0.21188630490956|35|34.67|0.00383|0.09719|0.21109207795049|0.36417910053229|138.37335746883|152.91225464|60.264900662252|0.5|0.333|0.27525|6|2|0.00082991573033708|0.085349831460674|5125|2020-02-02|-0.28529|2020-03-22|0.62881|2020-04-12
2025-04-13 22:23:13|WEEKLY|06442|101340|/equities/bank-victoria|JKSE|76.163625263904|25|8.6799210458237|-0.0954|1|2|-0.17895|78|-0.15854|27|-0.26364169059175|12|42.58|-0.07505|0.06166|0.020249011175323|0.20449575766027|54.313276397883|221.00269370827|104|0.684|0.368|0.31068|19|8|0.0022622088835534|0.097095450180072|340|2017-06-18|-0.39506|2019-12-15|0.6875|2017-05-07
2025-04-13 22:23:14|WEEKLY|06443|101341|/equities/bank-windu-k-i|JKSE|-80.828030999454|8|5.942676999818|0.0441|-1|1|0.04412|65|-0.05228|26|-0.052284169655035|26|33.61|-0.07529|0.03331|-0.031106968959584|0.0153639069256|37.632872905421|86.620859283247|65|0.609|0.435|0.25102|23|9|0.0021857820512821|0.091434025641026|356|2017-02-26|-0.37273|2010-01-31|0.82692|2010-03-14
2025-04-13 22:23:15|WEEKLY|06444|101321|/equities/bank-hmp-sauda|JKSE|-413.10223343643|53|22.700744478809|0.3431|-1|1|0.34308|346|-0.1129|37|-0.11289638466429|37|50.36|0.13603|0.29977|0.39618093555319|0.64669557201181|302.01023823735|427.7688495254|480.55555555556|0.643|0.429|0.25347|14|6|0.003962285336856|0.083238401585205|1231.1500244141|2020-04-26|-0.2028|2017-07-09|0.39332|2020-04-19
2025-04-13 22:23:16|WEEKLY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-237.06277452492|58|25.391949121729||0|0|0.33203|171|1.78599|39|1.7859916710311|39|46.8|0.03067|0.36057|0.26200237939212|0.86847425360946|-107.43964147252|963.02505405535|171.48014230519|0.7|0.4|0.42139|10|3|0.0067971238095238|0.1282531047619|2707.833984375|2021-12-26|-0.40416|2016-01-10|0.90476|2021-08-08
2025-04-13 22:23:17|WEEKLY|06446|101342|/equities/baramulti-suks|JKSE|-4535.2334354848|19|203.0630275809||0|0|0.04808|3960|0.00726|64|0.0072639225181599|64|24.23|-0.13192|-0.01837|-0.089782342286109|0.022909322710141|21.599460048351|97.375189644689|205.18134715026|0.5|0.364|0.22715|22|8|0.0036521778584392|0.074464882032668|5800|2022-09-18|-0.32048|2013-04-07|0.34752|2017-03-26
2025-04-13 22:23:18|WEEKLY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-948.23496652031|20|101.07832217344|0.1688|-1|1|0.16875|665|-0.40299|27|-0.40298507462687|27|29.39|0.0862|0.30676|0.43872467310573|0.66183260700042|6921.6148278878|8185.4637474297|169.21119592875|0.611|0.389|0.33553|54|22|0.0054734308841843|0.11556540473225|1950|2023-12-10|-0.36765|1998-05-17|0.875|2005-02-20
2025-04-13 22:23:19|WEEKLY|06448|102974|/equities/batavia-prospe|JKSE|-338.18003597938|58|29.617186481821||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|0.0033559963768116|0.065610326086957|1130|2022-02-06|-0.36031|2018-03-25|0.44611|2018-03-04
2025-04-13 22:23:19|WEEKLY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|492.24710390475|37|17.382923298217|-0.0357|1|1|-0.03571|540|-0.06667|6|-0.0094339622641509|10|24.67|0.05522|0.58014|0.19491583399501|0.26031145916043|66.390824048809|71.133279814009|103.84615384615|0.556|0.444|0.2433|9|5|0.0097554263565892|0.031926085271318|6550|2018-07-22|-0.95|2019-03-24|0.5|2014-12-28
2025-04-13 22:23:20|WEEKLY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-90.053487670743|1|7.8511625569142||1|0|0|68|-0.23596|40|-0.23595505617978|40|57.83|0.03525|0.28159|-0.11911665976466|-0.29171846790787|61.126886248507|49.85513808|75.733949385883|0.5|0.333|0.50396|6|2|0.0036216714697406|0.15768942363112|403.13000488281|2021-12-19|-0.29412|2023-02-05|0.55553|2021-11-21
2025-04-13 22:23:22|WEEKLY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|636.50784529467|25|204.71788177044|2.785|1|1|2.78505|810|-0.20064|24|-0.2006418256899|24|33.86|0.24788|0.46156|0.49964775224649|0.78740912420744|136.93561397422|215.18576587814|405|0.571|0.429|0.44518|7|4|0.010850996168582|0.15248007662835|2050|2021-11-14|-0.29909|2021-12-12|0.68947|2021-10-03
2025-04-13 22:23:22|WEEKLY|06452|101344|/equities/bayan-resource|JKSE|18251.30055796|40|702.28243314789|0.1038|1|2|0.06101|20000|-0.23744|24|-0.23743718592965|24|40.95|1.04235|1.40067|2.08814834011|2.9116223935282|3797.7453726551|2622.4623484266|377.35849056604|0.526|0.368|0.17825|19|7|0.0055588249694003|0.057911799265606|24800|2023-01-01|-0.89893|2019-02-10|0.68571|2009-04-19
2025-04-13 22:23:23|WEEKLY|06453|101219|/equities/bayu-buana-tbk|JKSE|-1395.6177034884|9|96.685311046506||0|0|0.06615|1200|0.23558|85|0.23557692307692|85|39.84|0.20124|0.29013|0.33773323909963|0.77152817819622|155.76146024804|876.47984016825|2222.2222222222|0.526|0.316|0.20788|19|6|0.0065421960784314|0.09682891503268|2800|2018-07-08|-0.41853|2019-11-24|0.41667|2023-07-09
2025-04-13 22:23:24|WEEKLY|06454|101345|/equities/bekasi-asri-pe|JKSE|48.132188430279|39|3.915634685972|-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|0.0032466199158485|0.10178873772791|405|2012-06-17|-0.36154|2012-03-18|1.27273|2010-05-23
2025-04-13 22:23:26|WEEKLY|06455|101346|/equities/bekasi-fajar-i|JKSE|-102.6225608899|9|7.8741869633001|0.1474|-1|1|0.14737|81|-0.19669|23|-0.19669359847948|23|30.05|-0.07437|-0.00596|-0.032948560762639|-0.10384572915524|47.887697444528|40.921837859791|19.518072289157|0.545|0.318|0.29757|22|11|-0.00027568011958146|0.09732086696562|1050|2013-05-05|-0.22581|2020-04-26|0.39437|2015-10-11
2025-04-13 22:23:27|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
2025-04-13 22:23:29|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
2025-04-13 22:23:30|WEEKLY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-367.79094255354|49|21.164761222814||0|0|0.06587|312|0.45985|26|0.20175438596491|64|62.25|0.10608|0.14037|0.33080420028173|0.20175438596491|175.43747375|120.175|62.4|0.5|0.25|0.21862|4|2|7.4208754208755E-5|0.067522154882155|940|2019-07-21|-0.2896|2021-12-19|0.61|2019-07-21
2025-04-13 22:23:31|WEEKLY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|17.442077053625|34|1.4397990650741|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|-0.0039880906148867|0.019233851132686|84|2019-04-07|-0.60938|2019-04-07|0.1875|2024-07-28
2025-04-13 22:23:31|WEEKLY|06460|101349|/equities/berlina-tbk|JKSE|-820.74364890736|18|46.214072414436|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|0.003869595959596|0.063725921717172|1860|2018-03-11|-0.1954|2024-12-08|0.46237|2009-06-14
2025-04-13 22:23:33|WEEKLY|06461|101350|/equities/betonjaya-manu|JKSE|345.57342462862|14|29.356597493776||0|0|-0.04587|416|-0.05819|104|-0.058186163820058|104|36.33|-0.07994|0.09429|-0.051719125101666|0.058945149801773|27.599252213288|104.53782899751|489.41176470588|0.444|0.296|0.28227|27|7|0.0055318812877264|0.096452756539235|550|2021-09-12|-0.36|2007-08-19|0.7037|2008-06-29
2025-04-13 22:23:34|WEEKLY|06462|101351|/equities/bfi-finance-in|JKSE|-959.09337044506|50|77.980210020167||0|0|0.19|810|-0.24812|8|-0.24812030075188|8|34.86|0.17748|0.27258|0.42630171672508|0.60047363067461|2342.4544265682|1731.2005418563|170.52631578947|0.591|0.364|0.1997|22|8|0.0043062254901961|0.072331727941176|3800|2011-08-07|-0.90962|2012-04-01|0.6|2010-10-03
2025-04-13 22:23:34|WEEKLY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-12.187811008128|22|1.562603669376||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|-0.0089947533632287|0.031274798206278|142|2019-09-29|-0.40164|2019-09-29|0.35714|2024-10-20
2025-04-13 22:23:36|WEEKLY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|441.53578837262|36|23.363423082907|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|0.0041632067510549|0.058937510548523|1090|2022-09-04|-0.28205|2024-01-07|0.21472|2024-06-30
2025-04-13 22:23:36|WEEKLY|06465|101352|/equities/bhuwanatala-i|JKSE|-39.594325447132|5|3.4479210836532||0|0|-0.06667|32|0.07143|34|0.071428571428571|34|33.7|-0.08614|-0.03353|-0.082388869010259|-0.041283574813245|12.268156833762|47.897640731385|64|0.783|0.565|0.17153|23|13|0.00076745827984596|0.080083209242618|143|2012-12-02|-0.35135|2024-04-07|0.34615|2025-01-12
2025-04-13 22:23:38|WEEKLY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|55.385392799|4|5.6343821602999|0.0339|1|1|0.0339|61|0.07813|82|-0.20987654320988|9|59|-0.15102|-0.06358|-0.065875771604938|-0.20987654320988|85.18520756|79.012|35.882352941176|0.4|0.2|0.47502|5|3|0.0029252013422819|0.15178429530201|930|2019-08-04|-0.4152|2019-08-18|1.05882|2019-07-14
2025-04-13 22:23:38|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
2025-04-13 22:23:39|WEEKLY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|-357.11241674514|1|26.370805581715||1|0|0|272|-0.38462|80|-0.38461538461538|80|24.29|-0.13342|0.05534|-0.083469620226923|0.10866320803452|-2.4679809285163|68.436781312902|100.74074074074|0.583|0.375|0.48891|24|9|0.0088632761578045|0.15625727272727|1215|2022-06-19|-0.42029|2017-04-02|1.25926|2019-11-10
2025-04-13 22:23:40|WEEKLY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|546.50712475141|6|55.601268685407||0|0|-0.19118|550|-0.13483|76|0.68200687504418|109|58.57|0.16782|0.22337|0.27358770718501|0.68200687504418|145.52245917|168.201|155.36723163842|0.286|0.143|0.14748|7|1|0.0019092048192771|0.049986530120482|1670|2020-06-07|-0.30178|2024-10-06|0.29101|2019-12-01
2025-04-13 22:23:40|WEEKLY|06470|101353|/equities/bisi-internati|JKSE|-1327.4566609859|43|121.97727175762|0.3958|-1|1|0.39577|1000|-0.01843|14|-0.018433540262845|14|32.96|-0.05028|0.06872|0.089550277306218|0.1632395300459|181.38384799492|241.09528734014|40.816326530612|0.542|0.333|0.24704|24|9|0.00064475390156063|0.07848731092437|2750|2010-09-26|-0.34872|2009-03-22|0.52201|2015-01-18
2025-04-13 22:23:42|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
2025-04-13 22:23:42|WEEKLY|06472|943663|/equities/blue-bird|JKSE|-1766.700468745|16|109.73348958168||0|0|0.08228|1450|-0.09195|17|-0.091954022988506|17|29|-0.03693|0.04484|-0.0055446355235678|-0.058800015890943|65.400884103114|60.475917101204|19.269102990033|0.722|0.389|0.2547|18|8|-0.0011162197392924|0.083662830540037|12500|2015-01-18|-0.3025|2020-03-22|0.35681|2019-12-15
2025-04-13 22:23:43|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
2025-04-13 22:23:43|WEEKLY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|33.758010413766|41|14.665337188283|1.4737|1|1|1.47368|47|0.32143|80|-0.34849926076964|7|41|0.31569|0.3972|0.56473214285714|0|238.91982972|100|47|0.4|0|0.33595|5|3|0.002839306122449|0.12935224489796|342|2021-08-15|-0.40179|2021-08-29|0.58519|2021-07-18
2025-04-13 22:23:44|WEEKLY|06475|101221|/equities/buana-finance|JKSE|-716.84976015878|63|42.283253386261|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|0.0038095154185022|0.088413348017621|2500|2014-12-21|-0.49333|2015-01-11|0.5|2014-07-27
2025-04-13 22:23:46|WEEKLY|06476|101357|/equities/buana-listya-t|JKSE|103.69173869849|59|14.315752911224|0.0551|1|2|-0.14706|116|-0.02256|35|-0.28494623655914|12|58|0.17898|0.35536|0.29670976086648|0.40313181148112|213.29683647262|218.21987689538|8.6309523809524|0.444|0.333|0.38621|9|3|-0.00071013793103448|0.11337737931034|1392|2011-06-05|-0.50909|2015-03-22|0.51852|2015-10-11
2025-04-13 22:23:46|WEEKLY|06477|101358|/equities/budi-starch--|JKSE|-220.13089774261|16|13.789269322782||0|0|0.14414|190|-0.20202|36|-0.096005095286253|45|82|0.176|0.23612|0.091033400377564|-0.096005095286253|127.30516195494|90.399|152|0.4|0.1|0.25425|10|3|0.0015505149700599|0.07857719760479|345|2011-08-07|-0.13333|2013-12-22|0.464|2021-05-09
2025-04-13 22:23:48|WEEKLY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-974.69698361742|59|69.065661205808|0.2512|-1|1|0.25123|760|-0.30435|10|1.1101919826222|113|55.5|0.1174|0.20589|0.4029220782676|1.1101919826222|146.79536735|211.019|80.42328042328|0.25|0.125|0.26784|8|2|0.0012011952191235|0.092481812749004|2060|2019-02-03|-0.32143|2020-03-01|0.31081|2023-08-20
2025-04-13 22:23:48|WEEKLY|06479|1175886|/equities/bukalapak.com-pt|JKSE|109.26449155029|8|16.81746611534|-0.1275|1|1|-0.12752|130|||1.1101919826222|113|182|0.85943|0.86082|0|0|100|100|12.264150943396|0|0|0.35951|1|1|-0.0086768783068783|0.10358814814815|1325|2021-08-15|-0.28796|2022-05-15|0.192|2025-02-16
2025-04-13 22:23:49|WEEKLY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-2805.4857568451|16|177.28115434818||0|0|-0.03475|2680|-0.10699|13|-0.10698668393914|13|30.92|-0.00872|0.07527|0.0092011975735858|0.053186530445792|70.038540315748|107.24472607138|24.363636363636|0.538|0.385|0.22278|26|10|0.0008119536019536|0.074081892551893|26000|2011-01-09|-0.79321|2012-10-07|0.22143|2011-10-16
2025-04-13 22:23:51|WEEKLY|06481|101359|/equities/bukit-darmo-pr|JKSE|-48.507266446925|9|4.1690888156416|0.1591|-1|1|0.15909|37|0.07142|19|0.071417652929723|19|29.11|-0.19929|-0.03086|-0.13881312028239|-0.15786789096905|5.3945826310815|10.270294658299|74|0.607|0.429|0.2714|28|11|0.0018856622114216|0.096444228432563|220|2010-06-27|-0.34043|2016-05-15|0.4902|2021-12-19
2025-04-13 22:23:52|WEEKLY|06482|101360|/equities/bukit-uluwatu|JKSE|59.879216291018|23|18.251131224526|-0.0154|1|1|-0.01538|64|-0.52113|18|-0.52112676056338|18|40.93|-0.19095|-0.04562|-0.052673614841626|-0.13957780711112|35.919095016188|27.25333440282|43.243243243243|0.6|0.4|0.29219|15|7|0.0013550471698113|0.098270251572327|385|2011-06-26|-0.37037|2023-07-30|0.52941|2023-08-06
2025-04-13 22:23:53|WEEKLY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|137.03949201306|54|28.186866057126|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|0.0033728404669261|0.13555754863813|248|2024-11-03|-0.29245|2020-04-26|0.5|2023-08-13
2025-04-13 22:23:53|WEEKLY|06484|101361|/equities/bumi-citra-per|JKSE|49.153356102164|25|2.7736081032946|-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|0.0024379972565158|0.10174034293553|1405|2016-09-04|-0.54839|2012-12-16|1.24528|2017-01-08
2025-04-13 22:23:55|WEEKLY|06485|101363|/equities/bumi-resources|JKSE|-126.52673324242|8|15.342244414142|0.1942|-1|1|0.19417|83|0.05102|23|0.051020408163265|23|36.45|0.1189|0.34977|0.52500619721636|0.75932598552706|556.62963651508|800.20577947572|5.4605263157895|0.5|0.364|0.32124|22|6|0.00019482076637825|0.11541672435105|3650|2011-05-08|-0.28283|2021-01-31|0.59211|2016-10-23
2025-04-13 22:23:56|WEEKLY|06486|101362|/equities/bumi-r-mineral|JKSE|305.36838685159|29|60.356908993163|0.9886|1|1|0.98857|348|-0.1462|28|-0.14619883040936|28|37.37|-0.03894|0.13879|0.14644828647155|0.19796654227168|114.25115077118|122.97724730844|51.176470588235|0.474|0.368|0.32157|19|8|0.0026498509485095|0.11247237127371|800|2011-06-12|-0.33333|2013-08-25|0.56028|2013-09-22
2025-04-13 22:23:57|WEEKLY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-938.09664652557|22|64.365548841856|0.3084|-1|1|0.30841|740|-0.125|19|-0.055549749335312|46|28.86|0.09179|0.17895|0.24956104182822|0.53435544274223|81.74845245316|367.29160295443|1000|0.607|0.357|0.24543|28|14|0.0047618455971049|0.08193763570567|2380|2016-08-14|-0.24734|2010-02-28|0.94118|2009-05-24
2025-04-13 22:23:58|WEEKLY|06488|101365|/equities/bumi-teknokult|JKSE|4.9411517151919|13|1.4758890368982|0|1|1|0|6|-0.41429|78|-0.41428571428571|78|41.74|0.00532|0.22674|0.081147155722362|0.33618949473508|0.98363668391919|18.021208395362|12|0.684|0.474|0.44071|19|10|0.0042324223602484|0.09873951552795|1173|2012-01-29|-0.87629|2012-06-17|1|2024-07-07
2025-04-13 22:23:59|WEEKLY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-313.10870084001|194|32.932610252004|||0|0.72606|226|||-0.41428571428571|78|0|0|0|0|0|100|100|27.393939393939|0|0|0|0|0|-0.0055435751295337|0.097229222797927|1200|2021-08-01|-0.19149|2022-05-15|0.21818|2021-07-18
2025-04-13 22:23:59|WEEKLY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-109.45727261147|27|11.652424203825||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|0.0016568079800499|0.097610473815461|330|2021-02-21|-0.20482|2020-03-22|0.5641|2023-09-03
2025-04-13 22:24:01|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
2025-04-13 22:24:01|WEEKLY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|112.77233878717|39|10.245443346082||0|0|-0.28814|126|-0.38889|34|-0.38888888888889|34|32.67|0.00198|0.15802|-0.033881244404311|0.14679402743327|37.895414497989|103.96387462357|84.563758389262|0.667|0.444|0.42286|9|6|0.0038102710843373|0.12885936746988|444|2019-03-31|-0.52734|2019-04-07|1.06329|2019-03-24
2025-04-13 22:24:02|WEEKLY|06493|1056519|/equities/campina-ice-cream|JKSE|-226.36150680667|36|27.287168935556||0|0|0.36694|157|-0.36082|17|-0.36082474226804|17|56.83|0.06104|0.1803|-0.098322818895215|-0.098322818895215|74.41205724|74.41205724|16.439790575916|0.333|0.333|0.22699|6|2|-0.0022025265957447|0.10459247340426|1855|2017-12-31|-0.34043|2024-08-04|0.53846|2018-05-27
2025-04-13 22:24:03|WEEKLY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|596.37363754225|23|66.78508546951|0.3364|1|1|0.33636|735|-0.03774|31|-0.21481481481481|11|46.89|0.12032|0.28187|0.30383999503543|0.62717344383103|324.01643768161|536.66168099261|918.75|0.778|0.444|0.19467|9|6|0.0064665990990991|0.063103896396396|915|2022-08-21|-0.2139|2020-07-26|0.59524|2018-01-21
2025-04-13 22:24:03|WEEKLY|06495|101367|/equities/capitalinc-inv|JKSE|-9.6952210780562|218|1.3984070260187|0.9|-1|1|0.9|5|-0.07407|2|-0.074074074074074|2|30.8|-0.03996|0.14585|0.13082020758519|0.21507165123407|103.38058157467|130.23340796245|5.5555555555555|0.5|0.4|0.40442|10|5|0.00033485714285714|0.092519314285714|421|2010-10-31|-0.38462|2024-09-29|1.40244|2010-10-03
2025-04-13 22:24:05|WEEKLY|06496|101368|/equities/capitol-nusant|JKSE|-48.125097132644|12|5.2337762258139|0.0769|-1|1|0.07692|36|-0.23529|17|-0.23529411764706|17|33.14|-0.05499|0.27388|0.28555819659924|0.26904866526321|290.19968628337|209.58796368922|14.876033057851|0.5|0.429|0.40076|14|3|0.0040764631578947|0.16753381052632|2180|2017-01-01|-0.38697|2017-01-15|1.79646|2021-01-24
2025-04-13 22:24:06|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
2025-04-13 22:24:07|WEEKLY|06498|101369|/equities/cardig-aero-se|JKSE|1427.8351099761|92|166.16625387851|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|0.0039834918276374|0.08275323922734|2000|2024-12-15|-0.29302|2020-05-17|0.31765|2012-04-08
2025-04-13 22:24:08|WEEKLY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-75.364718616889|53|6.7882395389631||0|0|0.32143|57|-0.17351|22|-0.17350537172633|22|50.5|0.16382|0.26359|0.14290561683196|-0.046752685863166|135.8747576424|89.26092|13.636363636364|0.75|0.5|0.55317|4|2|-0.0040359448818898|0.14303716535433|645|2020-08-30|-0.25455|2023-01-29|0.37234|2023-10-29
2025-04-13 22:24:08|WEEKLY|06500|101370|/equities/catur-sentosa|JKSE|-477.19652999463|86|39.732176664878|0.453|-1|1|0.45299|320|-0.30827|18|-0.30826746599958|18|52.21|0.1934|0.24817|0.24173182797211|0.40548066260018|240.60848299293|324.53920305472|260.16260162602|0.643|0.429|0.23895|14|9|0.0026811397058824|0.081520845588235|965.60998535156|2022-09-11|-0.21951|2025-04-13|0.4|2011-05-15
2025-04-13 22:24:10|WEEKLY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|-955.77701608886|16|65.488490076771||0|0|0.07182|840|-0.08618|67|-0.086182122265235|67|42.25|-0.19286|-0.12544|-0.12604413447117|-0.11648555654546|66.650196082305|77.96803622|102.43902439024|0.75|0.5|0.23355|4|2|0.0011121195652174|0.07027472826087|1200|2022-04-10|-0.16744|2022-09-18|0.12258|2025-03-09
2025-04-13 22:24:11|WEEKLY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|176.63179978386|34|42.484737107319|0.7509|1|2|0.66942|202|-0.1875|40|-0.1875|40|43.08|-0.16325|-0.00956|0.070127025028543|0.02567783503996|137.00420026933|98.348002806328|116.09195402299|0.538|0.385|0.29474|13|4|0.003226323777403|0.10553423271501|660|2013-04-07|-0.36201|2011-09-25|0.60345|2011-09-18
2025-04-13 22:24:12|WEEKLY|06503|101371|/equities/central-protei|JKSE|-54.643862215856|11|1.547954071952|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|0.0013886453576865|0.044100898021309|140|2009-05-17|-0.21176|2015-04-26|0.8|2021-11-21
2025-04-13 22:24:12|WEEKLY|06504|101372|/equities/centrin-online|JKSE|33.818662916875|1|9.0539610124438||0|0|0|72|-0.06823|15|-0.068226324266828|15|35.6|0.02701|0.38808|0.62354849724969|0.8135075179506|377.82497224333|411.45907733115|200|0.45|0.35|0.34249|20|4|0.0086895224719101|0.12480483146067|478|2021-08-08|-0.5|2011-12-11|1.85185|2013-02-03
2025-04-13 22:24:13|WEEKLY|06505|101374|/equities/champion-pasif|JKSE|463.23013822626|47|33.995349354024|0.0851|1|2|0.01|505|0.35063|133|0.35062720035664|133|51.73|-0.10354|0.11935|0.093627885606303|0.25924653156208|50.957381654846|393.36953601958|664.47368421052|0.6|0.467|0.25397|15|2|0.0042548296836983|0.07596998783455|840|2016-07-17|-0.3363|2016-10-02|1.17742|2016-07-03
2025-04-13 22:24:15|WEEKLY|06506|101375|/equities/chandra-asri-p|JKSE|-8990.9887691812|22|1123.7170563203||0|0|0.04124|6975|0.20873|30|0.20873336329885|30|24.94|0.06014|0.19405|0.37505873311053|0.49935355400845|2040.086074456|2225.8391813867|4500|0.5|0.375|0.21102|32|7|0.0070636263736264|0.077404078144078|11225|2024-08-11|-0.37817|2024-01-14|0.61512|2023-12-10
2025-04-13 22:24:16|WEEKLY|06507|1084856|/equities/charnic-capital|JKSE|564.07591639648|80|78.277225081055||0|0|1.96|740|-0.7907|26|0.22854057605073|91|55|0.00931|0.21407|-0.28107854918394|0.22854057605073|25.7133422|122.854|282.4427480916|0.4|0.2|0.43742|5|1|0.0062364971751412|0.14426618644068|890|2022-02-20|-0.28409|2022-11-20|0.54|2021-08-01
2025-04-13 22:24:17|WEEKLY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|-5053.4520414949|9|302.81734716497|0.1043|-1|1|0.10435|4120|-0.13259|30|-0.1325854644749|30|45.83|0.87048|1.06909|0.12530333682705|0.21618622208716|180.13149814294|231.33467938341|4735.6321839081|0.556|0.333|0.23456|18|8|0.0065595318127251|0.082657599039616|8825|2019-01-20|-0.27711|2013-08-25|0.47222|2009-08-02
2025-04-13 22:24:17|WEEKLY|06509|102979|/equities/chitose-intern|JKSE|135.12295719047|31|25.927213971265|-0.267|1|1|-0.26702|140|-0.28829|17|-0.28828828828829|17|40.38|-0.11577|-0.06278|-0.096308392247284|-0.19675610988497|40.516755036831|39.951472115896|38.567493112948|0.615|0.308|0.19719|13|7|-0.00064679279279279|0.073785045045045|400|2014-10-12|-0.23958|2024-02-18|0.3494|2024-09-22
2025-04-13 22:24:19|WEEKLY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-720.16368060575|6|25.722492253629|-0.0469|-1|1|-0.04688|670|-0.04258|33|-0.042581029106715|33|44.8|-0.04957|-0.01393|-0.064649633685774|-0.10329214005935|65.79953009961|64.177758151131|43.790849673203|0.6|0.4|0.15543|10|6|-0.0012489624724062|0.054433620309051|1800|2016-08-07|-0.16352|2020-03-15|0.144|2020-11-22
2025-04-13 22:24:20|WEEKLY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-3140.9498105811|5|293.3064488569||0|0|0.15909|2220|0.04634|9|0.046339285007452|9|25.17|1.0477|2.04464|5.2739587598373|5.2739587598373|1203.45632172|1203.45632172|1126.9035532995|0.333|0.333|0.23474|6|0|0.019585935483871|0.113144|4580|2022-04-24|-0.1711|2025-03-23|0.38211|2020-10-04
2025-04-13 22:24:21|WEEKLY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|-998.80250609585|20|92.140751828755||0|0|0.26168|790|-0.30636|11|0.14569536423841|60|40|-0.02313|0.05921|-0.047441272740498|-0.035020312760866|62.071085071142|84.100624569108|272.41379310345|0.35|0.15|0.30153|20|7|0.0032695970695971|0.092842576312576|1745|2016-08-28|-0.24719|2013-08-25|0.34868|2020-04-12
2025-04-13 22:24:22|WEEKLY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|577.55203025938|42|46.588821231172|0.3173|1|1|0.31731|685|0.03704|63|-0.21167883211679|5|32.86|-0.34291|-0.26629|-0.16708041172079|-0.21167883211679|46.207574718977|78.832|259.4696969697|0.571|0.143|0.42381|7|5|0.0059930258302583|0.10436210332103|910|2022-06-05|-0.1875|2020-09-13|0.42424|2020-01-19
2025-04-13 22:24:22|WEEKLY|06514|1059849|/equities/cita-mineral|JKSE|2840.5853428632|60|274.31934071208|0.0915|1|1|0.09155|3100|1.87895|251|1.8789454018635|251|63.8|-0.16081|0.04222|1.7587937664331|1.7587937664331|1929.240616863|1929.240616863|984.12698412698|0.6|0.6|0.32435|5|1|0.0089425925925926|0.098558201058201|4800|2023-01-01|-0.22973|2018-03-04|0.9359|2014-01-12
2025-04-13 22:24:23|WEEKLY|06515|101381|/equities/citatah-indust|JKSE|-29.149199178895|1|1.5497330596318||1|0|0|23|0.4375|38|0.4375|38|67.83|-0.02535|0.08382|0.077498096371974|0.090613341741059|92.140735369334|129.79996169612|46|0.5|0.333|0.28131|12|4|0.00088695331695332|0.088987936117936|170|2018-10-07|-0.36585|2023-12-10|0.57746|2017-12-03
2025-04-13 22:24:25|WEEKLY|06516|101382|/equities/citra-marga-n|JKSE|-2766.2397748438|7|432.91325828127|0.374|-1|1|0.37397|1515|0.58341|4|0.58341086560335|4|34.17|-0.18244|0.0146|0.084825810874439|0.15932490928874|133.43326731444|165.68679503204|178.23529411765|0.292|0.208|0.26757|24|5|0.0030500968523002|0.078520411622276|4500|2025-01-26|-0.267|2025-02-09|0.95395|2025-01-19
2025-04-13 22:24:26|WEEKLY|06517|1118028|/equities/citra-putra|JKSE|494.87934008711|13|77.911820358831|3.8498|1|2|2.77551|740|0.33333|20|1.3288449497166|9|40.14|-0.9915|-0.30493|0.59126944612156|0.64387819564322|625.06341467538|277.16937234883|241.83006535948|0.714|0.429|0.37214|7|3|0.011979556313993|0.12170853242321|5575|2019-10-27|-0.26531|2024-06-23|2.02288|2019-01-27
2025-04-13 22:24:27|WEEKLY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-2657.7505474191|9|244.36890010129|-0.0435|-1|1|-0.04348|2400|-0.30225|8|-0.30224797146774|8|22.79|-0.1424|0.11824|-0.0062554420729118|-0.074201571874083|82.253763441503|67.127794122542|77.41935483871|0.429|0.286|0.21141|14|3|0.0053412232415902|0.10202584097859|8100|2014-02-02|-0.29012|2014-02-09|0.8|2014-02-02
2025-04-13 22:24:27|WEEKLY|06519|101526|/equities/nirvana-develo|JKSE|-133.17454204787|207|3.317126352924|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|-0.00028694099378882|0.065374425465839|335|2012-09-23|-0.17391|2015-08-23|0.29032|2017-12-31
2025-04-13 22:24:28|WEEKLY|06520|101383|/equities/clipan-finance|JKSE|-344.94750756583|37|24.149607914183||0|0|0.32524|278|0.08655|64|0.086546712432708|64|43.78|0.02041|0.07952|0.071432182777727|0.18736835981581|77.516035777865|133.84005393028|174.8427672956|0.667|0.389|0.22118|18|11|0.001769817961165|0.072679429611651|828|2011-08-07|-0.23506|2011-09-25|0.28205|2022-06-12
2025-04-13 22:24:30|WEEKLY|06521|101384|/equities/colorpak-indon|JKSE|-1125.917278956|16|48.776673393689|-0.0097|-1|1|-0.00966|1045|0.035|82|0.035|82|47.63|0.12696|0.29559|0.36432936054241|0.43109582564145|383.39854718724|397.82776004404|63.719512195122|0.438|0.375|0.23014|16|6|0.0015589832689833|0.07369574002574|2800|2011-07-24|-0.60317|2010-03-21|0.4|2011-06-26
2025-04-13 22:24:31|WEEKLY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|262.53370224982|7|61.235671386169|0.0072|1|2|-0.08867|370|-0.26785|16|-0.30432673383423|27|58.8|0.09528|0.2375|-0.28608954812045|-0.30432673383423|50.93347905|69.567|196.46365231383|0.4|0.2|0.41831|5|2|0.0044434666666667|0.12018643333333|915|2022-03-06|-0.20902|2020-03-15|0.43972|2025-02-23
2025-04-13 22:24:31|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
2025-04-13 22:24:32|WEEKLY|06524|101385|/equities/cowell-develop|JKSE|-52.691321982611|94|0.89710732753699|0.8821|-1|1|0.88208|50|-0.34264|3|-0.34263565891473|3|37.57|0.10414|0.20439|0.31883861780026|0.31883861780026|266.558384875|266.558384875|22.62443438914|0.5|0.5|0.26279|14|6|0.00065964458804523|0.078063360258481|1340|2017-03-12|-0.72222|2019-11-24|0.51584|2007-12-30
2025-04-13 22:24:33|WEEKLY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|-251.31493491919|21|21.771644973064||0|0|0.1493|188|-0.03073|17|-0.030725981059827|17|23.88|-0.41787|-0.17891|-0.16706405361423|-0.16706405361423|43.243501928492|43.243501928492|49.214659685864|0.5|0.5|0.47239|8|2|0.004871990521327|0.15430056872038|2800|2022-04-03|-0.29707|2022-04-10|0.66667|2021-11-21
2025-04-13 22:24:35|WEEKLY|06526|1155552|/equities/dana-brata-luhur|JKSE|574.22800344969|4|91.315095161726||0|0|-0.11538|690|-0.03311|94|0.2|60|52.4|0.04382|0.13303|-0.079636561410244|0.2|68.94312456|120|38.440111420613|0.6|0.2|0.31965|5|3|2.9132075471699E-5|0.09201520754717|1930|2019-12-22|-0.28929|2020-11-08|0.94724|2021-09-19
2025-04-13 22:24:35|WEEKLY|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|708.12570407302|1|207.29143197566||0|0|0|1455|-0.01794|2|-0.017936271936892|2|16.14|0.08305|0.38973|0.60459760022133|0.96426124838028|397.50816735844|3220.6741280634|2645.4545454545|0.517|0.379|0.26002|29|4|0.014601217948718|0.080361773504273|2410|2021-08-15|-0.5|2001-10-14|1.17021|2001-08-05
2025-04-13 22:24:36|WEEKLY|06528|101386|/equities/darma-henwa-tb|JKSE|84.142743678975|25|19.875306885501|0.3321|1|2|0.13793|99|-0.52632|37|0.055555555555556|32|59.23|0.02767|0.13782|-0.0053579864086872|0.035069524019789|70.188243193436|115.81125889128|49.748743718593|0.692|0.462|0.25064|13|7|0.00053376574307305|0.056725415617128|226|2009-06-14|-0.25843|2017-02-19|0.38462|2017-01-22
2025-04-13 22:24:37|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
2025-04-13 22:24:38|WEEKLY|06530|101387|/equities/darya-varia-la|JKSE|-1648.0704041571|5|85.190134719041||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|0.0021599504337051|0.056317757125155|4175|2013-06-09|-0.26752|2013-06-09|0.38095|2009-03-08
2025-04-13 22:24:39|WEEKLY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|-218762.89830902|3|25520.482543435|0.0028|-1|1|0.0028|151600|2.12759|4|2.127590962961|4|20.4|-0.46292|0.07047|0.99354501529896|1.4242770913831|1630.9638903825|1941.2257115791|18601.226993865|0.7|0.5|0.2777|10|4|0.039024951456311|0.084684077669903|226150|2025-03-16|-0.25233|2023-12-03|2.0184|2021-01-17
2025-04-13 22:24:40|WEEKLY|06532|101224|/equities/delta-jakarta|JKSE|-2289.8015658572|96|138.26718861906|0.469|-1|1|0.469|1970|-0.06861|10|-0.068609306574218|10|24.27|-0.05327|0.10661|0.032149629844736|0.087848284443639|5.4633887590126|9.4835905900029|9.3809523809524|0.731|0.462|0.12965|26|9|0.0014722727272727|0.035524958677686|95000|2010-06-06|-0.97889|2010-08-29|0.33333|2009-04-05
2025-04-13 22:24:40|WEEKLY|06533|101388|/equities/delta-dunia-ma|JKSE|-541.4566573127|13|59.152219104233|0.2926|-1|1|0.29259|382|0.28857|39|0.28857481000342|39|40.65|0.51332|0.81183|0.86345506949368|1.3304296835044|2982.3543632229|3135.8130154129|80.761099365751|0.7|0.45|0.37078|20|9|0.0036466909090909|0.12124504242424|2142|2009-08-30|-0.29818|2023-10-22|0.69565|2009-06-14
2025-04-13 22:24:42|WEEKLY|06534|101225|/equities/destinasi-tirt|JKSE|-248.34118081164|6|8.2578162435055||0|0|-0.04425|236|-0.08264|27|-0.082643894465223|27|23.46|-0.00759|0.16698|0.19536512048323|0.3518196396852|125.26079333762|184.63660236922|236|0.583|0.333|0.32224|24|7|0.007529823943662|0.10938670774648|1930|2018-12-02|-0.38095|2010-07-11|0.99013|2021-06-06
2025-04-13 22:24:43|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
2025-04-13 22:24:44|WEEKLY|06536|101389|/equities/dharma-samuder|JKSE|47.448001988625|39|4.8049079533605|-0.1228|1|1|-0.12281|50|-0.09756|120|-0.097560975609756|120|26.41|-0.09968|-0.01984|0.022973059623676|0.030131163611904|112.49812203617|121.53246645304|100|0.621|0.517|0.1755|29|12|0.0023882213930348|0.091465447761194|242|2016-07-17|-0.28319|2015-05-03|0.99|2014-12-14
2025-04-13 22:24:45|WEEKLY|06537|101390|/equities/dharma-satya-n|JKSE|-1016.0383853196|9|98.67946177319||0|0|0.22905|690|-0.10526|44|-0.057851239669422|23|29.9|-0.05019|0.04203|-0.021434189981696|0.03794397662631|54.012796493783|102.01319918057|184.49197860963|0.6|0.35|0.20875|20|8|0.0023999504950495|0.073226897689769|1400|2024-11-17|-0.16667|2016-01-10|0.4|2016-12-11
2025-04-13 22:24:46|WEEKLY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|-223.24401048863|16|28.373203146589||0|0|0.28283|142|-0.28208|16|-0.28207783006986|16|33.83|-0.65647|-0.55389|-0.27573131688971|-0.23851262672382|24.776777668465|40.444618384397|52.592592592593|0.667|0.5|0.42451|6|2|0.002214495412844|0.13743958715596|1485|2021-07-11|-0.22727|2021-03-07|1.2037|2021-01-24
2025-04-13 22:24:46|WEEKLY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|6.309086132036|32|1.1071398749275|-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|-0.0056791353383459|0.091265977443609|428|2020-04-05|-0.36585|2023-12-10|0.71429|2024-01-28
2025-04-13 22:24:47|WEEKLY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-831.15420393876|18|17.884734646252|-0.04|-1|1|-0.04|780|-0.00583|14|-0.0058348031236791|14|62.75|0.00739|0.05444|-0.077281757094343|-0.083027898799409|77.995705880575|83.48840826|57.777777777778|0.75|0.5|0.13312|4|3|-0.0015457462686567|0.044262462686567|1370|2020-02-02|-0.31111|2020-02-02|0.16774|2021-10-17
2025-04-13 22:24:48|WEEKLY|06541|102977|/equities/dian-swastatik|JKSE|-49365.843165565|38|6186.1824003091||0|0|-0.47193|41950|-0.47148|30|-0.47147732771556|30|22.08|0.01703|0.37444|0.31489427839153|0.43259083887554|1625.1176619153|1549.6302446639|1498.2142857143|0.654|0.462|0.15677|26|6|0.011228346972177|0.059417872340425|293000|2024-07-14|-0.89929|2024-07-21|0.98214|2009-12-20
2025-04-13 22:24:49|WEEKLY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|235.0251001794|26|45.092469946179|0.9419|1|1|0.94186|334|0.93092|152|16.172413793103|69|85|5.86305|5.92107|8.5516687439413|16.172413793103|3315.85499172|1717.241|118.43971631206|0.667|0.333|0.51238|3|3|0.0071752142857143|0.15555746428571|3460|2021-08-29|-0.31818|2020-03-01|0.56044|2020-06-14
2025-04-13 22:24:50|WEEKLY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-18.040995699382|22|1.5136652331275||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|0.001663|0.14278747619048|3970|2021-07-04|-0.35294|2024-04-07|1.53448|2022-06-05
2025-04-13 22:24:50|WEEKLY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-11.188487501872|207|1.2339254454574|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|-0.0062548148148148|0.10925525252525|860|2021-02-21|-0.36364|2024-05-05|0.625|2020-12-20
2025-04-13 22:24:51|WEEKLY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-69.666452054557|9|6.3888173515191||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|-0.0034652054794521|0.10787257534247|1730|2016-02-14|-0.35294|2023-07-30|0.5|2023-08-27
2025-04-13 22:24:53|WEEKLY|06546|101392|/equities/duta-anggada-r|JKSE|-185.95264856089|2|20.650882853629||0|0|0.03125|124|-0.023|32|-0.022999275955697|32|57.86|-0.00523|0.19481|-0.15191157843281|-0.15191157843281|41.682007270358|41.682007270358|46.792452830189|0.357|0.357|0.31944|14|3|0.00174598027127|0.10668869297164|1050|2013-06-09|-0.30204|2011-02-27|0.56028|2024-08-11
2025-04-13 22:24:54|WEEKLY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|434.51049914658|79|176.2201615|2.5305|1|1|2.53053|925|1.5|65|1.5|65|71.4|0.34624|0.39716|1.5|1.5|250|250|492.02127659574|0.2|0.2|0.18673|5|2|0.007261908045977|0.11796163218391|1140|2025-03-16|-0.31613|2019-08-04|0.52288|2020-04-05
2025-04-13 22:24:55|WEEKLY|06548|101393|/equities/duta-pertiwi-t|JKSE|-3719.2158200239|15|156.40527334129||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|0.0056940545808967|0.05928089668616|8275|2019-04-14|-0.37902|2019-05-19|0.76974|2019-06-23
2025-04-13 22:24:56|WEEKLY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-282.53066870473|63|26.343556234911||0|0|0.495|202|0.81581|188|0.815807270429|188|48.57|-0.10695|0.05895|0.094241328635764|0.17482636457052|120.08726202572|129.33946518967|59.411764705883|0.357|0.214|0.24053|14|3|0.0021222911051213|0.077838854447439|1100|2011-09-18|-0.38235|2009-05-10|0.76087|2011-09-18
2025-04-13 22:24:57|WEEKLY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-382.90954427462|3|62.469848091539|0.0343|-1|1|0.03431|197|-0.23511|4|-0.23511025730787|4|36.9|-0.28013|-0.06596|-0.31938545037405|-0.052196898836759|-1.9422704373927|48.879553657869|50|0.8|0.5|0.61684|10|6|0.004319218328841|0.16144202156334|740|2017-12-31|-0.28571|2020-02-02|1.30137|2025-02-23
2025-04-13 22:24:59|WEEKLY|06551|101394|/equities/dyandra-media|JKSE|-106.35693051524|21|10.452310171745|0.1183|-1|1|0.11828|82|-0.04413|16|-0.044133761524429|16|59.9|0.07134|0.13642|-0.064487931327177|-0.083579295639546|42.776365432869|61.666119262623|20.759493670886|0.8|0.4|0.29873|10|8|-0.00050210016155089|0.10496319870759|395|2013-04-07|-0.21429|2023-10-29|0.64179|2018-03-18
2025-04-13 22:24:59|WEEKLY|06552|101366|/equities/bw-plantation|JKSE|51.350865124925|31|4.4984897229502|-0.1017|1|1|-0.10169|53|0.07813|85|-0.3469387755102|65|30.6|-0.10018|0.00742|-0.065140001395492|-0.086826625036918|16.412690071855|22.229419169031|10|0.68|0.48|0.31794|25|11|-0.00042177358490566|0.096229660377359|1488|2012-04-15|-0.51889|2014-09-28|0.4699|2013-09-01
2025-04-13 22:25:00|WEEKLY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-117.22814839799|50|7.4093827993312|0.2422|-1|1|0.24219|97|0.43077|77|-0.21212121212121|6|62|0.05827|0.20283|0.10932400932401|-0.21212121212121|112.72750676|78.788|77.6|0.5|0.25|0.33847|4|2|0.00084511784511784|0.10321622895623|236|2019-08-18|-0.2619|2020-03-01|0.28235|2019-11-17
2025-04-13 22:25:01|WEEKLY|06554|102133|/equities/eka-sari-loren|JKSE|139.67450762752|31|20.819363382819|-0.1751|1|2|-0.26154|144|-0.21875|24|-0.23473801587225|22|59.33|-0.09192|0.02059|-0.095278938748797|-0.1038559081232|49.441856253555|59.562895063107|18.58064516129|0.667|0.444|0.40093|9|4|-0.00079553191489362|0.13606920212766|840|2014-04-27|-0.23936|2017-02-26|0.39286|2024-09-08
2025-04-13 22:25:02|WEEKLY|06555|101395|/equities/ekadharma-inte|JKSE|-211.65186668654|129|11.383955562179|0.3444|-1|1|0.34444|177|0.29808|119|0.29807692307692|119|29.4|-0.00223|0.23704|0.1758417541512|0.33802156195535|-439.25234269181|5376.2754587013|2950|0.553|0.383|0.23722|47|16|0.0065269337748344|0.071729105960265|359|2021-06-20|-0.6|1998-03-29|1|1998-05-31
2025-04-13 22:25:04|WEEKLY|06556|101226|/equities/elang-mahkota|JKSE|445.77502762901|24|69.278989757634|0.0366|1|1|0.03659|510|-0.61823|10|1.9391304347826|57|42.94|0.23973|0.40393|0.59500405323805|1.275377314953|501.54027644793|1613.2673782886|80.952380952381|0.588|0.294|0.26317|17|7|0.0038474501992032|0.089392270916335|12750|2015-03-08|-0.89247|2017-03-19|0.46154|2015-02-01
2025-04-13 22:25:04|WEEKLY|06557|101396|/equities/electronic-cit|JKSE|-332.53923277223|6|51.846410924076||0|0|-0.06509|180|-0.35182|13|-0.35181696201157|13|32.39|-0.03977|0.07758|-0.015504689739951|-0.056608592167888|70.493454762656|61.326381359102|4.7058823529412|0.444|0.333|0.30478|18|5|-0.0027763095238095|0.097847585034014|4100|2013-07-28|-0.26961|2015-11-15|0.63303|2024-12-01
2025-04-13 22:25:05|WEEKLY|06558|101397|/equities/elnusa-tbk|JKSE|-460.6555918717|6|30.650308824822||0|0|-0.05729|406|-0.23846|7|-0.20245398773006|14|45.56|0.02512|0.13883|0.16074514001797|0.30293893167389|172.89912824836|263.51843039843|205.0505050505|0.5|0.333|0.29251|18|5|0.0026997818181818|0.085718896969697|740|2014-08-17|-0.23478|2020-03-15|0.51515|2009-04-19
2025-04-13 22:25:06|WEEKLY|06559|1050170|/equities/emdeki-utama|JKSE|-169.25809631991|49|8.0860321066361|0.2074|-1|1|0.20745|149|-0.03665|44|-0.015463917525773|96|42.5|-0.12415|-0.04348|-0.10546628215706|-0.13987481590574|69.778901180739|72.43359234|48.73900237634|0.375|0.25|0.19777|8|4|-0.00069157216494845|0.071670463917526|348|2018-12-16|-0.1831|2021-01-03|0.32961|2020-12-20
2025-04-13 22:25:07|WEEKLY|06560|101398|/equities/energi-mega-pe|JKSE|-230.40596785967|9|24.135322619891|0.17|-1|1|0.17|166|-0.29371|20|-0.29370629370629|20|40.95|0.48791|0.71556|1.008399315599|1.3253872956068|11826.930205305|7581.9937168426|247.76119402985|0.55|0.4|0.29811|20|10|0.0098895405078597|0.11022201934704|1464|2012-05-20|-0.575|2017-07-30|6.07692|2012-05-20
2025-04-13 22:25:08|WEEKLY|06561|101227|/equities/enseval-putera|JKSE|-2359.8171322597|16|97.925625710112||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|0.0032887031700288|0.04820530259366|4000|2013-12-22|-0.1806|2018-02-25|0.45985|2015-11-29
2025-04-13 22:25:09|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
2025-04-13 22:25:10|WEEKLY|06563|101228|/equities/equity-develop|JKSE|45.625916114476|25|3.7276490371783|-0.1186|1|1|-0.11864|52|-0.18|28|-0.34210526315789|37|43.63|-0.12166|0.05933|0.0017847233298365|0.16578814066675|52.629085960034|110.69073987827|104|0.438|0.25|0.43159|16|7|0.0047793351800554|0.13994052631579|374|2021-12-12|-0.32168|2010-04-25|0.80519|2014-08-24
2025-04-13 22:25:10|WEEKLY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|82.614667703047|21|24.461777432318|0.4722|1|1|0.47222|159|-0.42208|65|-0.42207792207792|65|57.67|-0.20137|-0.17448|-0.42207792207792|-0.42207792207792|57.792|57.792|100|0.333|0.333|0.48233|3|2|0.0037483937823834|0.14324336787565|386|2021-09-12|-0.33482|2021-07-18|0.56863|2021-09-05
2025-04-13 22:25:11|WEEKLY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-221.79056056545|1|20.096853521815||1|0|0|160|3.70588|9|3.7058823529412|9|33.13|0.55313|0.67665|1.5927045920715|2.0579758070262|1102.9462490913|663.56202116|67.796610169492|0.375|0.25|0.4923|8|2|0.0073142641509434|0.12544679245283|790|2020-08-09|-0.37778|2024-06-09|1.79688|2021-03-07
2025-04-13 22:25:12|WEEKLY|06566|101399|/equities/erajaya-swasem|JKSE|-430.80611992912|9|47.535456854376||0|0|-0.12139|388|-0.06019|18|-0.047365202419083|35|37.67|-0.02624|0.18214|0.23406876212744|0.3095434349046|189.09429089932|201.20480831159|38.415841584158|0.5|0.389|0.30078|18|4|0.0026349125364431|0.10175172011662|3500|2013-06-02|-0.81101|2016-01-24|0.41697|2019-06-30
2025-04-13 22:25:13|WEEKLY|06567|101229|/equities/eratex-djaja-t|JKSE|-120.63693827147|69|12.712312757157||0|0|0.64344|87|-0.14071|19|-0.14071453675456|19|28.48|-0.19483|0.27302|0.43129750075609|0.63544769373234|268.9429853058|524.44267670536|43.5|0.429|0.333|0.38508|21|2|0.0089605405405405|0.14276843843844|630|2023-01-08|-0.86667|2011-05-15|1.27523|2021-03-07
2025-04-13 22:25:14|WEEKLY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-101.66287239231|21|11.084838020112||0|0|0.16092|73|-0.09351|23|-0.093514497755215|23|30.25|0.35946|0.51023|-0.28445094047449|-0.21139863293396|34.622007395123|60.80009728|104.67450851174|0.375|0.25|0.40786|8|1|0.0065908015267176|0.15250591603053|595|2022-06-26|-0.32283|2023-06-25|0.65428|2021-11-21
2025-04-13 22:25:14|WEEKLY|06569|1117906|/equities/estika-tata-tiara|JKSE|125.00501056648|2|24.998329811173|0.2282|1|2|0.05|210|0.0537|48|2.5407942865816|82|64.2|0.6517|0.78654|0.84268325268471|1.2371736706624|348.30100963917|330.55045045|62.130177514793|0.6|0.4|0.3923|5|2|0.0015576086956522|0.13263133540373|436.39999389648|2020-01-19|-0.24999|2020-03-01|0.45561|2023-11-26
2025-04-13 22:25:15|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
2025-04-13 22:25:18|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
2025-04-13 22:25:18|WEEKLY|06572|101230|/equities/ever-shine-tex|JKSE|-42.682406218039|12|2.0608020726796||0|0|0.05263|36|0.32|34|-0.090909090909091|1|25|0.0315|0.16188|0.022571551476257|0.03887780223486|95.885392071282|112.62831995801|72|0.429|0.286|0.19291|21|4|0.0025067350746269|0.097626641791044|220|2014-03-23|-0.27397|2020-10-25|0.47143|2018-04-01
2025-04-13 22:25:19|WEEKLY|06573|101403|/equities/exploitasi-ene|JKSE|28.602366791326|17|7.2478347090847|2.4102|1|2|1.5|35|-0.00822|20|-0.0082249127042575|20|44.76|0.1202|0.20947|0.2138333160662|0.2138333160662|565.7389534734|565.7389534734|70|0.647|0.647|0.14115|17|2|0.0030988674388674|0.07635722007722|485|2012-12-02|-0.36364|2024-05-05|0.74419|2012-09-23
2025-04-13 22:25:20|WEEKLY|06574|101404|/equities/express-transi|JKSE|-11.389027912643|8|1.6950946276409||0|0|-0.16667|7|-0.15132|12|-0.15132238693192|12|72|0.01249|0.26462|0.073970475090263|0.077219191423804|119.4320572794|112.56768014421|1.1864406779661|0.625|0.5|0.42521|8|1|0.00035300171526586|0.096682212692967|1950|2013-09-22|-0.5|2024-05-19|1.2|2018-03-18
2025-04-13 22:25:20|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
2025-04-13 22:25:22|WEEKLY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-78.220344831191|7|14.24011494373|0.3793|-1|1|0.37931|36|0.58333|10|0.58333333333333|10|18.83|-0.19743|-0.05783|0.17210271340288|0.17210271340288|120.47082971|120.47082971|14.876033057851|0.333|0.333|0.55281|6|2|-0.0047850420168067|0.17644058823529|645|2022-01-02|-0.38462|2022-02-20|0.52778|2024-06-16
2025-04-13 22:25:23|WEEKLY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|-5302.0803960424|6|90.035371750214||0|0|-0.03617|5250|||0.58333333333333|10|107|0.29847|0.34346|0|0|100|100|201.14942528736|0|0|0.06584|2|0|0.0032818721461187|0.020973652968037|5425|2025-01-26|-0.06172|2025-03-02|0.11111|2023-04-02
2025-04-13 22:25:23|WEEKLY|06578|101231|/equities/fast-food-indo|JKSE|-316.39406378857|157|43.46821913657||0|0|0.80421|186|-0.12844|65|-0.12844036697248|65|21.59|-0.00082|0.04692|0.076100311135447|0.076904830265786|271.00702499637|252.14325396828|27.80269058296|0.741|0.593|0.11867|27|9|-0.00030487144790257|0.062257577807848|3450|2013-07-28|-0.49046|2014-12-14|0.2688|2016-04-10
2025-04-13 22:25:24|WEEKLY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|-134.13581134088|5|10.378603780292|0.036|-1|1|0.03604|107|1.482|14|1.4820046663247|14|32.5|0.07243|0.32728|0.33710017972041|0.62231693624729|145.11895154922|189.284766|78.102189781022|0.5|0.333|0.30264|6|2|0.0032634170854271|0.12600487437186|139|2021-04-18|-0.31818|2024-10-20|0.57143|2024-10-13
2025-04-13 22:25:25|WEEKLY|06580|101406|/equities/first-media-tb|JKSE|84.881694737108|4|8.0394350876307|0.051|1|1|0.05102|103|-0.19512|9|0.43237345838358|17|28.81|0.0816|0.24134|0.26324697416238|0.28863618975971|748.18170834357|513.5891191793|14.425770308123|0.577|0.423|0.26852|26|6|0.0019265292553192|0.11738864361702|3800|2014-09-28|-0.34324|2017-01-01|0.75163|2021-11-28
2025-04-13 22:25:26|WEEKLY|06581|101604|/equities/tiga-pilar-sej|JKSE|-120.63089492789|43|10.262204048658|0.0541|-1|1|0.05405|105|-0.25|31|-0.25|31|37.78|0.01236|0.09093|0.094480633102222|0.13998931004783|111.75786444285|136.05281575161|29.411764705882|0.389|0.333|0.28315|18|6|0.00026480609418283|0.094617465373961|2620|2014-06-01|-0.33696|2018-07-01|0.32407|2020-11-22
2025-04-13 22:25:27|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
2025-04-13 22:25:28|WEEKLY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|144.85312514005|39|17.635916715488|-0.1236|1|1|-0.1236|156|||2.7279151943463|37|138|0.42208|0.42567|0|0|100|100|50.649350649351|0|0|0.29804|1|1|-0.0025703409090909|0.099858977272727|312|2021-11-14|-0.12832|2022-01-30|0.38554|2024-09-15
2025-04-13 22:25:29|WEEKLY|06584|101407|/equities/fortune-indone|JKSE|-2917.4436737643|5|727.4812245881||0|0|0.45392|800|-0.65093|18|-0.65093382481841|18|43.06|0.32334|1.00668|2.5731936675315|3.1584206363319|2363.7518829604|3653.0644499126|1600|0.333|0.278|0.37369|18|2|0.010833607188703|0.14354202824133|8075|2024-11-10|-0.45539|2025-03-09|1.28037|2021-02-28
2025-04-13 22:25:30|WEEKLY|06585|101408|/equities/fortune-mate-i|JKSE|251.60762883462|19|93.971422278254|0.5214|1|2|0.168|292|0.15958|59|-0.037527052636571|21|20.37|-0.03401|0.15576|-0.08412548426383|0.051165925883502|-49.386272883465|129.49978654259|324.44444444445|0.467|0.233|0.23341|30|5|0.0080448012718601|0.10636591414944|805|2016-01-24|-0.5689|2018-10-28|1.39035|2024-11-10
2025-04-13 22:25:32|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
2025-04-13 22:25:33|WEEKLY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|217.97684954594|18|51.227625560336|0.373|1|2|0.06962|338|||-0.23295454545455|21|93.33|1.07861|1.22459|0|0|100|100|254.13533834586|0|0|0.27843|3|0|0.0059376094276094|0.13205952861953|825|2022-02-27|-0.3|2023-01-15|0.58|2024-12-08
2025-04-13 22:25:33|WEEKLY|06588|101410|/equities/gajah-tunggal|JKSE|-1225.2341295046|6|95.078043168207||0|0|0.05446|955|0.16271|22|0.16271236403801|22|41.25|0.18376|0.36515|0.61334470552783|0.80923923099489|1414.0897064881|569.78081309982|516.21621621622|0.55|0.35|0.2624|20|8|0.0042468313253012|0.092579903614458|3675|2013-07-28|-0.20732|2020-03-22|0.57407|2023-07-09
2025-04-13 22:25:34|WEEKLY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-403.46474667523|76|34.094437073393|0.3577|-1|1|0.35772|316|-0.44719|11|-0.44719101123596|11|33|-0.15542|-0.07794|-0.039368934031392|-0.002740668260762|62.513671004164|73.480659423055|95.757575757576|0.667|0.5|0.51404|6|5|0.0031539926739927|0.12882388278388|1100|2023-08-06|-0.45333|2023-10-22|0.3299|2020-05-17
2025-04-13 22:25:35|WEEKLY|06590|101411|/equities/garda-tujuh-bu|JKSE|-194.85500764882|68|24.61833588294||0|0|0.63772|121|0.21902|6|0.21901660439256|6|31.43|1.37534|2.08998|2.5732243450268|3.5940034277776|-149.70764258242|285.81683471136|109.00900900901|0.571|0.429|0.66977|14|5|0.010482820512821|0.17011222879684|7300|2012-09-23|-0.43548|2014-01-12|1.375|2011-08-21
2025-04-13 22:25:37|WEEKLY|06591|101412|/equities/garuda-indones|JKSE|-43.152035622967|23|3.7110496182012||0|0|0.27586|42|-0.08316|8|-0.083156574949309|8|34.89|0.00091|0.10466|0.055482013857756|0.027973965187455|147.78746009625|97.580177145588|6.8292682926829|0.667|0.444|0.28281|18|8|-0.0018853076923077|0.084936184615385|774|2012-07-22|-0.28834|2023-01-15|0.5|2023-08-27
2025-04-13 22:25:37|WEEKLY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-51.19533159129|22|3.6759655766835||0|0|0.12727|48|-0.1189|8|-0.11890238295889|8|45.63|-0.01981|0.13801|-0.00410303837802|-0.12762879797253|83.391842885509|55.967679788932|13.186813186813|0.625|0.5|0.27362|8|3|-0.0028862953367876|0.09648914507772|408|2017-11-19|-0.30108|2023-09-03|0.52459|2023-08-27
2025-04-13 22:25:38|WEEKLY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|1173.3837021733|44|62.554499811107|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|0.0025787676767677|0.079334606060606|1660|2022-07-10|-0.28352|2022-07-24|0.85507|2021-03-07
2025-04-13 22:25:39|WEEKLY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-418.95485001712|2|24.651616672374|0.0166|-1|1|0.01657|356|0.04329|93|0.69230769230769|120|83.5|0.26365|0.30433|0.36779886779887|0.69230769230769|176.55700999|169.231|65.201465201465|0.5|0.25|0.16692|4|3|-0.00068211940298508|0.055549611940298|635|2022-04-03|-0.13964|2018-11-04|0.18774|2021-02-14
2025-04-13 22:25:40|WEEKLY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-52.19923604353|81|0.73307868117657|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|0.0019669964664311|0.13490643109541|14432.169921875|2021-08-15|-0.29582|2021-09-05|1.42573|2019-10-20
2025-04-13 22:25:41|WEEKLY|06596|101413|/equities/gema-grahasara|JKSE|-216.50622412434|17|25.501867237303||0|0|0.27419|135|-0.3007|82|-0.30070240461971|82|63.33|0.12617|0.44085|0.21530019404701|0.38290910304487|121.13935235312|152.25758077817|151.68539325843|0.667|0.417|0.24202|12|6|0.0034528608247423|0.095939085051546|590|2012-05-20|-0.78876|2013-05-12|0.45251|2010-07-18
2025-04-13 22:25:42|WEEKLY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-823.48777916971|12|170.16259305657||0|0|0.08333|330|1.39453|8|1.3945316715693|8|42.5|-0.13995|0.99535|0.61444374989508|0.61444374989508|199.79000508|199.79000508|175.53191489362|0.5|0.5|0.53041|4|1|0.015434475138122|0.1795191160221|1450|2024-12-15|-0.57647|2025-01-19|1.40741|2024-11-03
2025-04-13 22:25:43|WEEKLY|06598|1073263|/equities/gihon-telekom|JKSE|-1721.1223742734|161|97.586712282024||0|0|0.2625|1475|-0.62362|33|-0.0082949540095573|72|49.25|-0.17517|-0.09928|-0.31595559508596|-0.0082949540095573|37.32598098|99.171|93.650793650794|0.5|0.25|0.29587|4|1|0.001521512605042|0.090899803921569|3200|2021-11-07|-0.24762|2018-04-22|0.20295|2020-08-16
2025-04-13 22:25:44|WEEKLY|06599|1155107|/equities/ginting-jaya-energi|JKSE|41.524100862167|45|3.0184927672148||0|0|1.52632|48|-0.41379|119|-0.41379310344828|119|44.4|0.06741|0.24791|-0.34921432476213|-0.34921432476213|41.93511856|41.93511856|10.434782608696|0.4|0.4|0.46819|5|1|-0.0011616541353383|0.098214323308271|462|2019-11-17|-0.55449|2019-12-01|0.92|2020-07-19
2025-04-13 22:25:44|WEEKLY|06600|101414|/equities/global-mediaco|JKSE|-173.94281071626|76|16.48093690542||0|0|0.54015|126|-0.09094|74|-0.090938624893768|74|31.67|0.06338|0.14206|0.23116693429363|0.42343076914172|106.12700392322|231.3168889689|74.117647058823|0.417|0.292|0.28809|24|8|0.0017959640718563|0.094786922155689|2800|2013-05-19|-0.24841|2020-03-15|0.40972|2022-07-31
2025-04-13 22:25:46|WEEKLY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-76.213382103696|15|9.2377940345654||0|0|-0.15217|53|-0.29912|9|-0.29912268293768|9|42.5|-0.03597|0.07536|-0.3353411579826|-0.3353411579826|44.04610272|44.04610272|15.868263473054|0.5|0.5|0.41744|4|1|-0.0035892391304348|0.14283043478261|915|2021-10-03|-0.39552|2023-06-25|0.58683|2021-09-19
2025-04-13 22:25:47|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
2025-04-13 22:25:47|WEEKLY|06603|101416|/equities/golden-eagle-e|JKSE|-819.19433128857|1|24.731443762857||1|0|0|755|-0.06396|2|-0.063959996540645|2|42.13|3.12094|4.90497|9.6276038745554|12.754056806028|34632.676023188|30361.514393894|5807.6923076923|0.5|0.375|0.30276|16|4|0.013403724035608|0.12033795252226|2065|2015-05-31|-0.38655|2016-02-07|1.975|2010-06-27
2025-04-13 22:25:48|WEEKLY|06604|101233|/equities/golden-energy|JKSE|-10971.093738387|8|1073.6979127957|0.168|-1|1|0.16802|7675|-0.18728|10|-0.18727915194346|10|36.25|-0.12591|0.00403|-0.12931646490377|0.036061499513927|20.522526786436|98.161896253553|266.95652173913|0.583|0.417|0.23234|12|5|0.0050932126696833|0.079566266968326|18800|2024-09-01|-0.2378|2015-08-09|0.53892|2021-12-12
2025-04-13 22:25:49|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
2025-04-13 22:25:50|WEEKLY|06606|943646|/equities/golden-plantation-pt|JKSE|-52.201451357539|37|0.73381711917977||0|0|0.39024|50|||-0.33379213535641|59|87.5|0.05055|0.16743|0|0|100|100|18.450184501845|0|0|0.53599|2|0|-0.005426018957346|0.12436777251185|272|2015-01-04|-0.34343|2015-12-06|0.37838|2016-04-03
2025-04-13 22:25:52|WEEKLY|06607|943650|/equities/goodyear-indon|JKSE|-1424.5384991226|16|142.57663091126|0.0377|-1|1|0.03766|1150|-0.13635|30|-0.13634835791175|30|23.18|-0.12766|0.09301|-0.058612068742687|-0.051262127485785|10.580219253492|15.622471408838|13.142857142857|0.5|0.393|0.16983|28|9|0.0014515361445783|0.055106611445783|14800|2010-05-02|-0.90383|2010-05-09|1.16429|2021-02-28
2025-04-13 22:25:52|WEEKLY|06608|101418|/equities/gowa-makassar|JKSE|-3928.5197563885|42|517.83991879615||0|0|0.25526|2480|0.93562|9|0.9356204659923|9|20.39|0.17774|0.67415|1.4483276958608|1.7757554727952|304.641387572|375.54874637508|1503.0303030303|0.333|0.278|0.29398|18|3|0.019088333333333|0.07881681372549|19200|2018-08-26|-0.91216|2018-11-25|1.9902|2013-05-05
2025-04-13 22:25:53|WEEKLY|06609|101419|/equities/gozco-plantati|JKSE|83.461290407503|14|11.729717313319||0|0|-0.2087|91|-0.34959|62|-0.34959349593496|62|47.88|0.06929|0.19569|0.22704092444246|0.27281847699982|170.18466397209|125.13311782583|133.82352941176|0.529|0.353|0.28171|17|7|0.0027984522370012|0.09107730350665|392|2010-04-18|-0.20615|2010-05-23|0.79104|2022-02-13
2025-04-13 22:25:53|WEEKLY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-10.087040187166|335|1.1956800623887||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|-0.0033707945205479|0.069706191780822|490|2017-02-05|-0.41784|2017-02-12|0.84932|2016-11-13
2025-04-13 22:25:56|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
2025-04-13 22:25:57|WEEKLY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-447.36494276824|1|67.454980922747||0|0|0|204|0.59658|57|0.52837257672322|12|28.63|-0.07499|0.05446|0.4169274892625|0.4355643802344|393.18671055527|205.22341012|69.152542372881|0.5|0.25|0.49707|8|3|0.0048496506550218|0.14507951965066|1260|2021-06-06|-0.42018|2023-10-15|0.72263|2024-09-08
2025-04-13 22:25:57|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
2025-04-13 22:25:58|WEEKLY|06614|101422|/equities/greenwood-seja|JKSE|-143.05211960734|22|7.85070653578|0.0909|-1|1|0.09091|120|-0.18519|11|-0.18518518518519|11|41.44|-0.11072|-0.05469|-0.082039783295126|-0.099450216299973|28.400515585858|41.147321980627|58.536585365854|0.813|0.5|0.2726|16|12|0.00098473684210526|0.093809298245614|315|2013-03-24|-0.25|2020-03-15|0.69697|2021-10-24
2025-04-13 22:25:59|WEEKLY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|34.577432674633|40|3.038239918047|0.1721|1|2|-0.02632|37|||-0.18518518518519|11|145|0.53086|0.61027|0|0|100|100|45.679012345679|0|0|0.3292|1|0|-0.001766847826087|0.082869510869565|88|2021-10-03|-0.37778|2024-06-09|0.31034|2024-07-07
2025-04-13 22:26:00|WEEKLY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-11727.567044467|74|863.35568148891||0|0|0.58315|9400|0.02968|40|0.029680365296804|40|34.27|0.16847|0.2018|-0.0024745987114637|-0.03259013299134|80.893317961968|66.413401831265|160.68376068376|0.636|0.409|0.20651|22|14|0.0017227327690447|0.064397883917775|100975|2019-03-10|-0.2064|2019-09-22|0.27883|2023-01-29
2025-04-13 22:26:01|WEEKLY|06617|1078225|/equities/guna-timur-raya|JKSE|-118.8447819019|19|12.881399291181|-0.2785|-1|1|-0.27848|101|0.08383|18|0.083832808102394|18|56|0.24244|0.46519|0.27275550117135|0.25899080596952|217.62164921082|165.61139166|18.878504672897|0.667|0.5|0.45547|6|2|-0.0012088700564972|0.12597110169492|860|2018-07-15|-0.42695|2018-07-22|0.5|2018-07-08
2025-04-13 22:26:02|WEEKLY|06618|101424|/equities/gunawan-dianja|JKSE|-98.240282727571|22|7.0800942425237|0.2762|-1|1|0.27619|76|-0.16|19|-0.16|19|54.79|-0.01413|0.15456|0.0075732209267548|0.12831156750308|48.115232580987|126.46012758663|58.015267175572|0.5|0.286|0.3287|14|7|0.002211230964467|0.11184775380711|284|2018-07-01|-0.25|2022-12-11|1|2018-06-10
2025-04-13 22:26:03|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
2025-04-13 22:26:04|WEEKLY|06620|943648|/equities/h-m-sampoerna|JKSE|-634.76027337356|51|41.304246429776|0.3232|-1|1|0.32317|555|-0.16751|22|-0.16751269035533|22|37.78|0.32562|0.39556|0.32001989830789|0.47699266762498|8003.86313931|4649.3959250543|3375.9122990917|0.674|0.413|0.22363|46|26|0.0037655872483221|0.067441733780761|5550|2018-01-28|-0.31734|1990-10-07|0.67166|1998-11-22
2025-04-13 22:26:06|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
2025-04-13 22:26:06|WEEKLY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|29.317235145274|5|6.0743465107761|0.5198|1|2|0.25|45|-0.44|12|-0.15097729459248|17|27.86|0.05289|0.22641|0.052043310074713|-0.028005132338391|97.49985995961|92.96514294|16.917293233083|0.714|0.286|0.38481|7|3|-0.00016442211055276|0.12587060301508|266|2021-06-06|-0.31373|2024-03-31|0.72581|2022-04-24
2025-04-13 22:26:07|WEEKLY|06623|101207|/equities/ahap-tbk|JKSE|-89.745921499656|48|10.415307166552||0|0|0.29412|60|0.15432|37|0.15431671596514|37|22.59|-0.1207|-0.02476|0.015029826633723|0.060618782241718|50.626251839477|114.62153121008|117.64705882353|0.625|0.438|0.24471|32|10|0.0045216233766234|0.11233748051948|240|2010-06-13|-0.43529|2010-06-20|0.7069|2022-07-24
2025-04-13 22:26:08|WEEKLY|06624|1025104|/equities/hartadinata-abadi|JKSE|376.47061745825|9|78.372895529124|0.3197|1|2|0.23362|565|-0.34104|40|0.3206106870229|157|56.14|-0.08448|0.00369|-0.0042846726096957|0.3206106870229|87.682550267525|132.061|176.5625|0.429|0.143|0.26433|7|3|0.0033718453865337|0.087861471321696|600|2025-02-23|-0.23462|2019-12-08|0.61468|2023-02-26
2025-04-13 22:26:08|WEEKLY|06625|101427|/equities/harum-energy|JKSE|-898.52183629193|72|89.507278763978||0|0|0.53191|660|5.07751|96|5.0775093673064|96|56.33|0.6001|0.69188|0.98531667473032|1.3654927273385|1571.5897493416|1702.9972767054|61.682242990654|0.583|0.417|0.26184|12|3|0.0016027576974565|0.091561552878179|2950|2022-03-13|-0.20357|2024-06-09|0.4213|2021-09-26
2025-04-13 22:26:10|WEEKLY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-232.38454866768|74|12.208828140274||0|0|0.11111|208|-0.03306|87|-0.033057851239669|87|56|0.11001|0.14994|-0.033057851239669|-0.033057851239669|96.694|96.694|64.197530864197|0.5|0.5|0.43708|2|1|-0.00051524324324324|0.097120162162162|362|2022-06-05|-0.19753|2021-09-12|0.24138|2022-02-20
2025-04-13 22:26:11|WEEKLY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-28.578678872761|11|3.3595596242535|0.3077|-1|1|0.30769|18|0.625|21|0.625|21|71.25|0.69801|0.8158|0.58823529411765|0.58823529411765|252.113875|252.113875|2.2929936305733|0.5|0.5|0.69861|4|3|-0.004362813559322|0.13505101694915|980|2019-07-21|-0.36585|2025-01-26|0.77778|2021-05-30
2025-04-13 22:26:12|WEEKLY|06628|101428|/equities/hero-super-mar|JKSE|-565.55916281155|161|54.519720937182|0.7452|-1|1|0.74522|400|0.65263|105|0.65263157894737|105|31.11|0.31343|0.50768|0.67668110777775|0.84311432789042|1277.9452486235|887.46632120351|103.8961038961|0.667|0.5|0.21834|18|7|0.002918375|0.082630027777778|7219|2012-04-15|-0.23909|2010-12-19|1.36912|2012-04-15
2025-04-13 22:26:13|WEEKLY|06629|101429|/equities/hexindo-adiper|JKSE|-4854.9753550413|27|264.99178501378||0|0|0.29782|4020|0.06939|29|0.02622165225237|4|30.88|0.08933|0.20167|0.38220161622242|0.52966366357155|1052.0752635548|753.9615396092|502.5|0.538|0.346|0.1928|26|9|0.0034190832328106|0.066081712907117|11500|2012-03-25|-0.22998|2021-10-03|0.42857|2016-10-02
2025-04-13 22:26:14|WEEKLY|06630|943655|/equities/hd-capital|JKSE|-11.905226626819|11|1.8017422089397|0.3333|-1|1|0.33333|6|0.6724|21|0.67240110097488|21|55.5|-0.03615|0.20321|0.11432089194911|0.16213188416715|148.22247573807|160.5738134702|8.4507042253521|0.417|0.333|0.26048|12|4|0.0001610798816568|0.056343446745562|91|2014-08-31|-0.35714|2023-07-16|1|2023-10-22
2025-04-13 22:26:15|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
2025-04-13 22:26:16|WEEKLY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|111.50038510362|6|24.374896022022|0.0702|1|1|0.07018|122|1.27823|55|1.2782289455503|55|59.2|1.37422|1.58982|2.5626580638767|2.5626580638767|1104.27858507|1104.27858507|74.324528206472|0.4|0.4|0.28208|5|3|0.0042062458471761|0.12878617940199|474.59399414062|2023-09-10|-0.44782|2019-06-23|0.76056|2021-10-10
2025-04-13 22:26:17|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
2025-04-13 22:26:17|WEEKLY|06634|101432|/equities/hotel-sahid-ja|JKSE|-1042.1735041139|59|162.75510449499|0.4106|-1|1|0.41065|775|0.21967|17|0.66666666666667|43|30.13|0.20791|0.3812|0.61805327254395|0.98258543760543|4411.7225625912|1761.7592885017|493.63057324841|0.542|0.292|0.30569|24|10|0.0061343277848912|0.092112432778489|5650|2019-01-20|-0.34074|2024-02-04|1.42857|2024-01-14
2025-04-13 22:26:18|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
2025-04-13 22:26:20|WEEKLY|06636|101433|/equities/ictsi-jasa-pri|JKSE|-2254.7637724955|16|453.25459083183||0|0|0.64674|975|-0.29042|5|-0.29041549740041|5|34.72|2.38703|4.62712|4.5942954933286|5.9602821751947|96335.889171184|191727.2419839|886.36363636364|0.722|0.556|0.46475|18|6|0.014038515625|0.158689421875|7850|2024-09-08|-0.40571|2024-09-15|2.44828|2012-09-02
2025-04-13 22:26:20|WEEKLY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|29.930864271277|13|6.0485565167789||0|0|-0.20755|42|0.07683|32|0.076828434327928|32|57.33|0.29073|0.51448|0.076828434327928|0.076828434327928|107.683|107.683|24.852071005917|0.333|0.333|0.50002|3|0|0.00028885869565218|0.16887652173913|242|2021-10-10|-0.37079|2023-01-08|0.5814|2021-09-26
2025-04-13 22:26:21|WEEKLY|06638|1155911|/equities/ifishdeco-pt|JKSE|-1214.4338174756|3|165.64460582522||0|0|-0.07194|745|-0.43033|8|-0.43032786885246|8|33.88|-0.08691|0.07913|0.16135271426856|0.16135271426856|84.881964828709|84.881964828709|114.61538461538|0.5|0.5|0.48065|8|2|0.0043101098901099|0.13776245421245|2590|2022-01-16|-0.34921|2025-02-09|0.38125|2024-09-15
2025-04-13 22:26:22|WEEKLY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|65.872938108602|71|21.713147245012|1.018|1|2|0.88889|119|-0.31794|12|-0.31794145585751|12|45.33|-0.03566|0.04562|-0.31794145585751|-0.31794145585751|68.206|68.206|89.473684210526|0.333|0.333|0.44853|3|0|0.0031507766990291|0.15082422330097|212|2021-04-18|-0.36207|2021-04-25|0.39623|2024-07-07
2025-04-13 22:26:23|WEEKLY|06640|943664|/equities/impack-pratama|JKSE|-354.50725555064|25|19.169085183546|0.0938|-1|1|0.09375|290|-0.17098|43|-0.17098445595855|43|50.6|0.21034|0.24635|0.16606256470815|-0.017081793962219|171.70383058064|90.43516969022|47.736625514403|0.5|0.4|0.127|10|3|0.0018818490566038|0.042361471698113|1095|2017-12-31|-0.90813|2018-11-04|0.11111|2021-05-02
2025-04-13 22:26:25|WEEKLY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-6442.5599634555|23|594.18665448516||0|0|0.34426|5000|-0.01428|17|-0.014281099760128|17|36.41|0.51878|0.64976|1.4198655227905|2.2730627876748|3090.2361248162|1857.1363274819|480.76923076923|0.455|0.273|0.29149|22|8|0.0041636208991495|0.090001360874848|20700|2018-06-24|-0.28747|2020-03-22|0.48214|2009-05-10
2025-04-13 22:26:25|WEEKLY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|96.422866084243|25|15.278971964478|-0.3742|1|1|-0.37423|102|-0.43111|5|-0.43111111111111|5|36.89|-0.42804|-0.03868|0.39831889721006|0.51649354795341|184.98229337415|173.67538095667|24.63768115942|0.667|0.444|0.41822|9|5|0.0065416011235955|0.14163921348315|7350|2021-02-14|-0.30077|2018-05-06|2.01932|2018-04-15
2025-04-13 22:26:26|WEEKLY|06643|101436|/equities/indal-aluminiu|JKSE|84.509891614983|6|47.042686703803|0.1159|1|2|-0.24257|153|0.51442|274|-0.15789473684211|19|46.76|-0.15437|-0.0337|-0.064076478070104|0.0017894937457996|23.039151802694|81.870164082064|139.09090909091|0.706|0.412|0.30873|17|12|0.0026647875|0.0946264375|845|2017-02-12|-0.49664|2017-04-02|1.21978|2025-03-02
2025-04-13 22:26:26|WEEKLY|06644|101437|/equities/indika-energy|JKSE|-1474.5714339085|3|158.19047796951||0|0|0.13693|1040|-0.30747|10|-0.30747126436782|10|34.17|0.72917|0.83898|1.6377900036575|2.718850723926|2321.9175186283|1816.8041917809|47.272727272727|0.5|0.292|0.32341|24|9|0.0024421776155718|0.10385288321168|5550|2011-01-09|-0.3254|2017-05-14|0.50206|2020-03-29
2025-04-13 22:26:27|WEEKLY|06645|101438|/equities/indo-acidatama|JKSE|-51.489551385783|50|0.49651712859437||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|0.00028768079800499|0.058378840399002|107|2018-09-23|-0.16393|2020-04-26|0.42623|2009-12-06
2025-04-13 22:26:29|WEEKLY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|18.949620538385|38|1.8894222682191|0.0556|1|1|0.05556|19|3.11443|58|3.1144255885349|58|35.73|0.29086|0.52005|0.42705658752904|0.8089285351366|356.07572718706|462.21698788668|6.2091503267974|0.727|0.364|0.53814|11|6|0.0030324651162791|0.15025248837209|760|2019-04-28|-0.5155|2019-07-14|1.46847|2018-12-02
2025-04-13 22:26:30|WEEKLY|06647|101234|/equities/indo-kordsa-tb|JKSE|5439.5147019761|21|324.20321112865|-0.1149|1|1|-0.11494|5775|-0.38506|27|-0.18218439854021|7|15.42|-0.31876|0.128|-0.12737505668347|-0.07749816557887|2.7288366243724|22.648172999431|339.70588235294|0.5|0.361|0.34576|36|10|0.015399339130435|0.085056660869565|21600|2017-08-13|-0.784|2010-09-26|4.83333|2010-06-20
2025-04-13 22:26:30|WEEKLY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-113.70217091837|185|10.92958614796|||0|0.85574|88|||-0.18218439854021|7|0|0|0|0|0|100|100|14.426229508197|0|0|0|0|0|-0.0085828260869565|0.11819869565217|570|2021-09-19|-0.2918|2021-09-19|0.22093|2024-08-25
2025-04-13 22:26:31|WEEKLY|06649|101235|/equities/indo-straits|JKSE|-301.97131599042|57|37.125854064562|-0.0945|-1|1|-0.09449|278|-1.13333|8|-0.34326841349107|9|46.9|-0.21216|-0.00905|-0.19587292228512|0.038492180476932|-11.234975417225|84.264422239746|21.550387596899|0.5|0.4|0.59121|10|4|0.0030598666666667|0.14235508571429|1330|2011-07-24|-0.31771|2020-01-19|0.875|2023-01-01
2025-04-13 22:26:32|WEEKLY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-25703.699479486|6|1259.8598438459||0|0|0.01266|23400|-0.12948|26|-0.12947658402204|26|37.36|0.09911|0.20106|0.21081313780117|0.35486461475309|331.48939731361|581.04192364081|231.68316831683|0.636|0.409|0.21687|22|10|0.0028799516324063|0.07948931076179|57950|2011-01-09|-0.23501|2020-03-15|0.2616|2020-12-06
2025-04-13 22:26:33|WEEKLY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-5679.3599941244|75|472.8771984136||0|0|0.47784|4830|-0.13511|37|-0.13510862854897|37|33.91|-0.11291|-0.059|-0.036998970292796|-0.057997209879524|59.374292225953|58.586321590844|87.818181818182|0.455|0.318|0.2225|22|6|0.0010962073170732|0.071448646341463|27500|2014-07-13|-0.24582|2020-03-15|0.2|2020-03-29
2025-04-13 22:26:34|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
2025-04-13 22:26:35|WEEKLY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-8267.1567691279|3|493.89703073836|0.0108|-1|1|0.01075|6900|0.04104|30|0.041044776119403|30|41.3|0.07915|0.1498|0.13827781218017|0.27013210507975|242.06227467799|360.01564940612|750|0.85|0.5|0.17939|20|15|0.0032794444444444|0.057398780193237|9200|2016-10-02|-0.18584|2011-09-25|0.304|2009-05-10
2025-04-13 22:26:36|WEEKLY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|-11897.287779514|6|707.42925983816|0.0502|-1|1|0.05024|9925|0.16266|98|0.1626629076942|98|41.22|-0.07869|0.00964|0.072174671681049|0.26681131173925|135.35786175512|188.10190371351|348.24561403509|0.389|0.167|0.16682|18|5|0.0024081927710843|0.056366358768407|12875|2024-09-29|-0.18223|2020-03-22|0.16667|2013-09-15
2025-04-13 22:26:36|WEEKLY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|3903.2081368928|30|851.94921741539||0|0|-0.24231|3940|0.28499|10|0.28498727735369|10|36.8|-0.38118|-0.18013|0.10755150309903|0.28498727735369|119.51948988|128.499|129.39244663383|0.4|0.2|0.41734|5|1|0.0086958215962441|0.1082696713615|11550|2023-11-26|-0.33149|2023-12-03|0.92611|2021-02-21
2025-04-13 22:26:38|WEEKLY|06656|101444|/equities/indomobil-mult|JKSE|132.04127987584|5|28.383344882037|-0.0678|1|2|-0.23077|160|0.32903|71|-0.10958971130948|27|36.8|-0.0403|0.08539|0.10084778476849|0.16871556037952|127.61818047442|180.04866003123|29.62962962963|0.467|0.333|0.33038|15|3|0.00074253597122302|0.11214584532374|912.36999511719|2019-02-03|-0.27824|2016-03-27|0.44|2020-06-28
2025-04-13 22:26:39|WEEKLY|06657|101445|/equities/indomobil-suks|JKSE|714.95581558266|5|112.95507181887|-0.1623|1|1|-0.1623|800|0.54524|90|1.3308318523068|31|38.25|0.43956|0.61521|0.91128558982165|1.0559467187644|6662.8387733553|3849.7260846939|178.97091722595|0.5|0.4|0.28208|20|5|0.0044674382314694|0.098820091027308|9325|2012-04-22|-0.32215|2009-05-03|0.85587|2010-09-05
2025-04-13 22:26:39|WEEKLY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|181.14165215388|46|35.645578526606|0.1823|1|1|0.18232|214|-0.18301|30|-0.11046511627907|91|76.67|0.08221|0.10314|-0.14673582611339|-0.11046511627907|72.67371147|88.953|57.219251336899|0.667|0.333|0.26753|3|3|-0.00028|0.10276727272727|466|2019-12-22|-0.40107|2019-12-22|0.28713|2020-01-12
2025-04-13 22:26:40|WEEKLY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|152.04551393732|52|21.146837258612|-0.0301|1|1|-0.03012|161|-0.16084|35|-0.35|103|38|-0.1247|-0.09289|-0.085581946773951|-0.25546578328458|33.029483262768|30.37482644196|11.541218637993|0.727|0.364|0.35818|11|9|-0.0017850533049041|0.11191707889126|1735|2016-04-24|-0.31563|2019-03-31|0.57143|2021-08-08
2025-04-13 22:26:41|WEEKLY|06660|943994|/equities/indo-prima-prope|JKSE|426.87599025871|4|9.7080032470968|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|0.012763890577508|0.11927085106383|1900|2018-01-21|-0.43333|2010-06-27|1.531|2021-04-11
2025-04-13 22:26:42|WEEKLY|06661|101434|/equities/ind-air-transp|JKSE|-54.256381120918|1|3.5854603736394||0|0|0|41|0.15152|18|0.15151515151515|18|28.57|-0.16236|0.10689|0.10152313251208|0.16368989060462|165.21992060895|469.02539988735|82|0.679|0.536|0.174|28|11|0.0028242625|0.066226475|336.07998657227|2022-04-17|-0.37778|2024-06-09|1.1756|2022-02-13
2025-04-13 22:26:43|WEEKLY|06662|102970|/equities/indonesian-p-p|JKSE|907.08938144782|74|92.330734753129||0|0|0.60345|930|-1.11224|6|-0.16239316239316|18|32.18|-0.12847|0.02583|-0.23680384211575|0.027465390394184|-6.8112775488288|104.34854350304|744|0.353|0.235|0.38061|17|5|0.0074810322580645|0.10777317741935|1285|2019-02-03|-0.33846|2010-04-11|0.63158|2011-09-25
2025-04-13 22:26:44|WEEKLY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-257.70407291821|42|21.861221875462|0.119|-1|1|0.11905|222|-0.12782|67|-0.12782007978312|67|64.25|-0.03877|0.13909|0.34518086919935|0.34518086919935|158.57802324|158.57802324|53.883495145631|0.5|0.5|0.4015|4|2|0.0024652348993289|0.11324244966443|4550|2020-03-29|-0.29189|2020-07-26|0.915|2020-03-22
2025-04-13 22:26:44|WEEKLY|06664|101446|/equities/indopoly-swaka|JKSE|-140.46643384329|47|10.296809081527|0.0488|-1|1|0.04878|117|-0.28488|71|-0.28488372093023|71|59.5|0.00383|0.14091|-0.036422938851861|-0.057963879413346|53.293596300438|54.444706531453|49.787234042553|0.583|0.417|0.24398|12|5|0.00049125|0.077935631578947|310|2010-10-31|-0.18222|2011-03-20|0.57303|2014-12-14
2025-04-13 22:26:45|WEEKLY|06665|101236|/equities/indorama-synte|JKSE|-2690.4241311205|22|259.24925747606|0.2384|-1|1|0.23843|2140|-0.15009|9|-0.1500864506411|9|25.27|0.0901|0.26025|0.36273375032952|0.49260270218993|511.12252330096|758.32729337938|486.36363636364|0.633|0.467|0.25447|30|10|0.0062785237483954|0.091219345314506|13625|2022-06-19|-0.32813|2018-07-01|1.14799|2018-06-10
2025-04-13 22:26:47|WEEKLY|06666|101447|/equities/indoritel-makm|JKSE|8383.0947833664|269|754.41720841099|1.8906|1|1|1.89063|9250|1.7027|132|1.7027027027027|132|35.4|0.33661|0.84398|1.3155291797758|1.5762253771767|2425.3541809484|2396.4766374669|5817.6100628931|0.6|0.5|0.137|10|4|0.0091146463022508|0.0472511414791|12825|2024-09-15|-0.25342|2012-05-27|1.42202|2013-04-21
2025-04-13 22:26:47|WEEKLY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|-2241.4913186871|28|292.99710622902||0|0|0.49204|1435|-0.60232|72|-0.60231670317623|72|26.67|-0.10786|0.01224|-0.0797904984271|-0.058119413073109|7.1437061898925|16.367646102379|30.37037037037|0.633|0.467|0.24756|30|10|0.0011429020556227|0.081843482466747|12250|2024-03-03|-0.73474|2024-09-29|0.70787|2020-12-20
2025-04-13 22:26:48|WEEKLY|06668|101449|/equities/indospring-tbk|JKSE|-294.6927541557|40|29.564251385233||0|0|0.37195|206|-0.8692|2|-0.86920227988777|2|43.94|0.24776|0.64135|1.1731235512797|1.1731235512797|671.53459608421|671.53459608421|128.75|0.412|0.412|0.26564|17|2|0.0051276590330789|0.089924821882952|3800|2024-06-30|-0.90761|2024-07-07|0.48986|2011-06-26
2025-04-13 22:26:49|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
2025-04-13 22:26:49|WEEKLY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-95.158088097512|44|6.6534337057871|-0.0116|-1|1|-0.01163|87|-0.15686|39|-0.15686274509804|39|61.17|0.26547|0.42076|0.5355958252405|0.4833585362181|464.08319451831|274.23060462818|58.19397993311|0.667|0.5|0.23798|6|4|0.00043092682926829|0.070716195121951|286|2019-01-06|-0.25882|2020-03-22|0.44|2022-08-28
2025-04-13 22:26:51|WEEKLY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-112.08738682292|63|11.117346877748||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|-0.0019733333333333|0.12545855218855|480|2019-09-08|-0.35|2024-06-16|0.59677|2024-06-30
2025-04-13 22:26:51|WEEKLY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-19.588536935683|19|2.8628456452277|0.5833|-1|1|0.58333|10|-0.56364|7|-0.56363636363636|7|26.5|0.17029|0.48459|0.4747447076425|0.43279523692772|150.72010922456|40.47301231232|0.68634179821551|0.643|0.429|0.44692|14|7|-0.002032030848329|0.13929508997429|1726|2015-01-18|-0.50542|2018-02-04|1.5|2024-07-28
2025-04-13 22:26:52|WEEKLY|06673|101452|/equities/intanwijaya-in|JKSE|505.80834969919|56|32.118690000586|-0.0826|1|1|-0.08264|555|-0.12385|44|-0.092194226144391|48|59|-0.14273|-0.00243|0.026511688024824|0.12557753496722|73.897441784183|144.80293903274|478.44827586207|0.615|0.462|0.27698|13|6|0.0034339659367397|0.082098150851581|1067.2199707031|2021-03-28|-0.20588|2011-02-06|0.46894|2020-07-05
2025-04-13 22:26:53|WEEKLY|06674|1025105|/equities/integra-indocabinet|JKSE|286.52636660825|25|40.713790568412|0.1331|1|2|-0.02614|298|0.31724|80|0.31723828954387|80|53.86|0.28996|0.39667|0.72841641922554|0.94189999115715|439.99102671869|338.07754944|112.87878787879|0.429|0.286|0.22914|7|1|0.0022538653366584|0.099876558603491|1025|2019-05-12|-0.25045|2022-10-16|0.26667|2018-02-18
2025-04-13 22:26:53|WEEKLY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|115.47316765244|31|33.944471562733|0.2027|1|2|-0.2379|189|-0.58974|90|0.1508706393488|82|32.5|0.19151|0.37007|0.30423254306765|0.66455819270035|150.07924755539|483.30047830696|45|0.5|0.333|0.3435|12|4|0.0080985952380952|0.17071321428571|890|2018-02-18|-0.8|2012-06-24|1.13333|2021-05-09
2025-04-13 22:26:55|WEEKLY|06676|101453|/equities/intermedia-cap|JKSE|-42.076906858518|3|4.5256356195059||0|0|0.12121|29|1.03841|8|1.0384081323588|8|40.33|0.12239|0.28334|0.37093159521696|0.40580191167629|690.08467176301|321.08523860662|19.205298013245|0.583|0.333|0.25617|12|4|-7.6213991769547E-5|0.083630637860082|400|2015-04-05|-0.35294|2024-04-07|0.47368|2025-02-09
2025-04-13 22:26:56|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
2025-04-13 22:26:56|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
2025-04-13 22:26:57|WEEKLY|06679|101455|/equities/intikeramik-al|JKSE|-11.763121178033|28|1.4210403926775||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|-0.0030618292682927|0.089425501355014|1300|2009-10-18|-0.525|2013-10-06|0.96698|2018-02-11
2025-04-13 22:26:58|WEEKLY|06680|101456|/equities/intiland-devel|JKSE|-148.53187114028|22|11.343957046759|0.3099|-1|1|0.30994|118|-0.12372|8|-0.12371958449185|8|32.24|-0.00208|0.07557|0.031759873156932|0.051547961330368|68.246423863562|135.6317079891|78.145695364238|0.52|0.36|0.28031|25|9|0.0027435792019347|0.088867666263603|710|2010-08-22|-0.36111|2009-04-05|1.48485|2009-08-30
2025-04-13 22:27:00|WEEKLY|06681|101457|/equities/intraco-penta|JKSE|-15.165711880545|28|1.555237293515|0.3889|-1|1|0.38889|11|0.5|5|0.5|5|47.13|0.16034|0.33396|-0.014456208813349|0.026943204607858|60.178331596354|82.271869304361|18.333333333333|0.563|0.375|0.39109|16|8|0.0010818309859155|0.086591293213828|920|2011-08-07|-0.5|2024-07-21|0.75|2024-07-28
2025-04-13 22:27:00|WEEKLY|06682|101458|/equities/island-concept|JKSE|30.118446286686|35|3.7185008912306||0|0|0.17241|34|-0.12281|2|-0.12280701754386|2|26.62|-0.08767|0.04829|0.047078154634868|-0.025365626834606|101.71589108824|71.890112464873|8.2725060827251|0.571|0.381|0.2922|21|7|0.00061591905564924|0.11939016863406|662|2012-02-05|-0.4|2016-04-17|0.68056|2020-12-13
2025-04-13 22:27:01|WEEKLY|06683|1153173|/equities/itama-ranoraya|JKSE|-456.79866375757|62|30.375639214544|0.2042|-1|1|0.20417|382|-0.19599|5|-0.19599145828607|5|55.5|0.22057|0.69006|0.72315856963378|0.72315856963378|212.44436631|212.44436631|76.4|0.5|0.5|0.36342|4|1|0.0033385512367491|0.10787957597173|4390|2021-01-17|-0.44444|2019-11-17|0.85|2021-01-10
2025-04-13 22:27:02|WEEKLY|06684|101459|/equities/j-resources-as|JKSE|208.07202552399|36|49.412106414456||0|0|0.3125|294|-0.49333|12|0.47058823529412|14|25.8|-0.5019|-0.14904|1.527210156506|2.5814832890077|5840.7561735372|22007.980675171|1547.3684210526|0.72|0.44|0.32547|25|11|0.016544191176471|0.11168733823529|1645|2015-11-08|-0.81121|2016-05-15|7.42188|2012-02-05
2025-04-13 22:27:03|WEEKLY|06685|101468|/equities/jkt-intl-hotel|JKSE|-1345.6686038794|16|269.88953462647||0|0|0.60985|515|2.29118|7|2.2911796852826|7|43.22|-0.05818|0.22964|0.29314582883368|0.62762511765786|206.86992802166|520.70270396142|234.09090909091|0.444|0.278|0.2501|18|4|0.0045356872635561|0.087610365699874|3200|2024-12-08|-0.27757|2024-12-08|1.5266|2024-11-03
2025-04-13 22:27:04|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
2025-04-13 22:27:05|WEEKLY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|-18100.852210873|2|3846.1174036244||0|0|0.02837|6850|7.3432|113|7.3431952662722|113|17.16|0.476|0.63417|0.97600390804254|1.252985685796|1762.0388816113|2370.8937497136|978.57142857143|0.526|0.421|0.16766|19|3|0.013898562691131|0.069337737003058|21250|2025-01-26|-0.40706|2025-03-02|1.28784|2024-11-24
2025-04-13 22:27:06|WEEKLY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-662.31354682612|24|42.732408457482||0|0|0.09756|555|0.05855|34|0.058549934907869|34|46.58|-0.00826|0.12619|0.153056937918|0.13958793294735|210.9094898276|170.93331536353|160.86956521739|0.583|0.5|0.16549|12|2|0.0015946563573883|0.060489261168385|1070|2022-03-20|-0.21774|2020-03-22|0.2375|2019-02-24
2025-04-13 22:27:07|WEEKLY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1659.0687909276|48|184.33628380458|0.5136|1|1|0.51362|1945|-0.13216|17|-0.10980392156863|32|45.82|0.29073|0.42342|0.46099391568683|0.74392839268982|666.7955804186|715.86787033794|2047.3684210526|0.471|0.294|0.26077|17|8|0.0056122760290557|0.087830762711864|3100|2019-02-03|-0.28017|2020-03-22|0.41234|2015-10-11
2025-04-13 22:27:07|WEEKLY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|-277.92483948865|16|10.077451846596||0|0|0.03077|252|-0.11565|77|-0.1156462585034|77|45.13|-0.02375|0.05417|0.022468306279113|0.040585382848892|76.014240875648|80.014990395419|62.686567164179|0.625|0.5|0.30861|8|3|0.00047489361702128|0.071311382978723|550|2021-01-24|-0.28926|2021-01-31|0.40698|2021-01-24
2025-04-13 22:27:09|WEEKLY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|-4621.8117159731|19|340.59972228332||0|0|0.11461|3940|0.28986|94|0.28985507246377|94|36.77|0.04443|0.09228|0.11227767501563|0.150770435242|224.52983946201|216.27125020432|428.26086956522|0.636|0.455|0.191|22|11|0.0027495284159613|0.062952950423216|7233|2015-01-04|-0.27297|2020-03-22|0.23529|2020-05-03
2025-04-13 22:27:10|WEEKLY|06692|1131181|/equities/jasnita-telekom|JKSE|49.690351082213|40|8.3106170332522|0.4255|1|2|0.05769|55|0.65789|117|-0.2962962962963|33|37.57|-0.12227|-0.02597|0.1207303528576|-0.058324441803906|122.29724772334|73.766804627172|11.95652173913|0.571|0.429|0.4428|7|3|-0.00037105960264901|0.1375878807947|2270|2019-11-17|-0.31111|2024-06-09|0.95522|2021-12-26
2025-04-13 22:27:11|WEEKLY|06693|101463|/equities/jasuindo-tiga|JKSE|-239.58084353007|45|8.9742530590201||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|0.0059761607142857|0.061734384920635|378.75|2021-03-28|-0.6875|2004-07-11|0.66667|2004-04-25
2025-04-13 22:27:12|WEEKLY|06694|101460|/equities/j.a.-wattie|JKSE|79.576527388531|32|17.213276219867|-0.365|1|1|-0.36496|87|-0.20175|27|0.092308138843449|18|52.31|-0.02982|0.16027|0.10877092123541|0.18350199822847|171.06979279355|190.45613979809|17.755102040816|0.615|0.385|0.3704|13|5|0.0013410548523207|0.11380392405063|560|2011-07-31|-0.28571|2024-03-31|1.22059|2023-10-08
2025-04-13 22:27:13|WEEKLY|06695|101464|/equities/jaya-konstruks|JKSE|-85.551187088244|6|7.0170623627481|0.0811|-1|1|0.08108|68|-0.30189|26|-0.30188679245283|26|53.57|0.15642|0.30041|0.53443489791167|1.1607954905423|209.31661244968|291.98949749953|54.838709677419|0.429|0.214|0.2978|14|5|0.0011798013245033|0.090617695364238|1070|2015-07-19|-0.25714|2018-12-30|0.46632|2011-12-18
2025-04-13 22:27:15|WEEKLY|06696|101466|/equities/jaya-real-prop|JKSE|664.12408200497|118|32.738484660066||0|0|0.4|700|-0.04878|33|-0.048780487804878|33|36.59|0.08021|0.16743|0.22657459275382|0.35293331406655|260.60569596694|319.20596165433|583.33333333333|0.529|0.353|0.19318|17|5|0.0032331529093369|0.055056644113667|1250|2015-02-08|-0.2|2010-11-07|0.33913|2019-08-25
2025-04-13 22:27:15|WEEKLY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|977.56710895131|94|32.76733784943|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|0.003287816091954|0.051810574712644|1145|2022-12-04|-0.11801|2022-09-04|0.32258|2022-05-01
2025-04-13 22:27:16|WEEKLY|06698|1073106|/equities/jaya-trishindo|JKSE|153.80534863945|36|38.194650999187|-0.4809|1|1|-0.48087|190|0.30286|8|2.7570098074704|20|45.57|0.16558|0.58158|0.42007542151105|0.94606175096579|78.206142877626|406.52903588788|60.509554140127|0.857|0.429|0.62525|7|3|0.0076450847457627|0.14833096045198|760|2018-04-08|-0.6781|2024-06-02|1.69048|2023-11-19
2025-04-13 22:27:16|WEEKLY|06699|101467|/equities/jembo-cable-co|JKSE|503.98990461851|2|113.79056710699||0|0|-0.07955|810|-0.73452|11|-0.73452065131771|11|18.88|-0.07362|0.07528|0.0065708304936587|0.1334983203867|8.4524172427887|147.06763848234|424.08376963351|0.676|0.441|0.26773|34|14|0.0085099688958009|0.094622768273717|10000|2021-07-04|-0.82927|2024-06-09|1.10112|2012-05-06
2025-04-13 22:27:17|WEEKLY|06700|101238|/equities/kabelindo-murn|JKSE|257.82426125339|36|25.770094893589|0|1|1|0|274|-0.15406|14|0.0086206896551724|125|30.7|-0.13855|-0.03134|-0.020731145309598|0.078073723879788|31.026894722405|153.13201573473|238.26086956522|0.783|0.522|0.27162|23|8|0.0040963292847503|0.10393344129555|650|2016-11-06|-0.32961|2017-01-01|0.47826|2010-02-07
2025-04-13 22:27:19|WEEKLY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1376.7519857869|21|112.27303616245||0|0|0.16901|1180|-0.14715|14|-0.14714714714715|14|36.45|-0.0515|0.02137|0.074224613893364|0.16651830437635|141.28784604549|234.75235834573|737.5|0.682|0.409|0.20928|22|11|0.0033509610705596|0.062860231143552|2360|2023-02-12|-0.19868|2010-12-19|0.23762|2020-04-05
2025-04-13 22:27:20|WEEKLY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-17.634038050664|6|1.7113460168878||0|0|0.1875|13|-0.24134|3|-0.24133666833671|3|45.88|-0.17042|-0.01603|0.15693435195887|-0.010811917445897|145.29597136886|87.518730834107|11.304347826087|0.5|0.375|0.39057|8|2|-0.0003343817204301|0.089027768817204|645|2019-04-28|-0.35294|2024-04-07|1.4087|2017-10-29
2025-04-13 22:27:20|WEEKLY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|26.206428749141|4|2.9311904169532|0.3643|1|2|0.25|35|-0.64706|18|0.071624752688138|15|36.43|-0.04992|0.11885|-0.059361078031884|0.028162898701419|33.100108119594|108.48503904789|19.230769230769|0.857|0.429|0.35095|7|3|-0.00082945736434108|0.076301860465116|430|2020-07-19|-0.35294|2024-04-07|0.5|2024-08-04
2025-04-13 22:27:21|WEEKLY|06704|101469|/equities/k-i-jababeka|JKSE|157.39242223982|39|13.425064956402||0|0|0.14379|175|0.09272|123|-0.20526315789474|17|37.38|-0.05261|0.00794|-0.035023155814262|-0.0057959143280482|53.90930570518|90.274676374155|257.35294117647|0.429|0.286|0.24856|21|8|0.0025151883353584|0.076792162818955|395|2013-06-02|-0.28846|2020-03-22|0.30714|2020-09-20
2025-04-13 22:27:21|WEEKLY|06705|101239|/equities/kedaung-indah|JKSE|99.273559349985|57|19.939601583786||0|0|-0.47619|110|-0.28049|31|-0.26153846153846|83|45.21|-0.23283|0.0042|-0.20657172799384|-0.089951942300091|9.3990730446921|49.21777028878|108.91089108911|0.571|0.357|0.41865|14|7|0.0046268214804064|0.12261821480406|418|2019-10-27|-0.57143|2011-08-28|0.89189|2024-03-03
2025-04-13 22:27:23|WEEKLY|06706|101471|/equities/kedawung-setia|JKSE|-601.95632774461|25|66.986898323384||0|0|0.10418|402|-0.73185|4|-0.73184655243775|4|39.35|-0.03449|0.08966|-0.14572761297654|-0.16407780879298|14.387709609057|19.827172003897|352.63157894737|0.4|0.3|0.26698|20|6|0.0045469173859433|0.088293316892725|2540|2024-02-04|-0.76319|2024-10-20|0.34054|2016-02-14
2025-04-13 22:27:24|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
2025-04-13 22:27:24|WEEKLY|06708|1152348|/equities/kencana-energi-lestari|JKSE|-695.80625893261|27|54.749651587013||0|0|0.02222|660|0.01868|73|0.01868253716568|73|43.83|-0.0948|0.07523|0.068000222658014|0.068000222658014|121.56075067525|121.56075067525|94.964028776978|0.5|0.5|0.24643|6|0|0.0016282698961938|0.093836055363322|1095|2023-10-01|-0.17788|2023-10-01|0.32407|2023-05-07
2025-04-13 22:27:25|WEEKLY|06709|101472|/equities/keramika-indon|JKSE|-22.021635449384|18|1.6738784831279|0.1905|-1|1|0.19048|17|0.47608|21|0.47607631871045|21|36.16|-0.02452|0.12225|-0.076183276280043|0.0065040899193717|33.590928977525|74.995279485872|7.3913043478261|0.421|0.316|0.2634|19|5|-0.00036454545454546|0.092703892045454|520|2010-04-04|-0.38|2023-06-18|0.7|2021-03-21
2025-04-13 22:27:26|WEEKLY|06710|101473|/equities/kertas-basuki|JKSE|-50.008388890328|209|0.0027962967760317|0.0385|-1|1|0.03846|50|-0.10714|20|-0.10714285714286|20|36|-0.00667|0.05494|0.16699364465322|-0.10714285714286|122.13304970844|89.286|7.0422535211268|0.375|0.125|0.23009|8|4|-0.0038464314516129|0.039306592741936|760|2008-07-27|-0.39024|2010-03-07|0.55556|2009-07-05
2025-04-13 22:27:28|WEEKLY|06711|101474|/equities/kimia-farma|JKSE|-584.62463509157|60|65.20821169719|0.5525|-1|1|0.55254|396|-0.23322|6|-0.23321554770318|6|34.91|0.1659|0.28706|0.33523916592621|0.42056099911956|812.52142950448|604.88872293539|319.35483870968|0.455|0.318|0.33281|22|11|0.0050876420798065|0.10777397823458|7575|2021-01-17|-0.35843|2019-12-15|1.14063|2020-07-26
2025-04-13 22:27:29|WEEKLY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1230.9944313261|21|58.664810442023||0|0|0.125|1050|-0.12409|38|-0.12408759124088|38|28.75|-0.00701|0.08486|-0.062885966158622|-0.0014889193182817|40.075602136947|83.815085979383|27.272727272727|0.625|0.5|0.2523|16|6|-0.00095485416666667|0.079743041666667|7175|2016-07-24|-0.20502|2016-09-18|0.425|2020-04-19
2025-04-13 22:27:30|WEEKLY|06713|1052236|/equities/kioson-komersial|JKSE|-51.307656550447|26|0.4358855168156|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|0.0044285078534031|0.13850015706806|3975.7600097656|2017-11-05|-0.39577|2017-11-05|2.03571|2017-10-15
2025-04-13 22:27:30|WEEKLY|06714|1025103|/equities/kirana-megatara|JKSE|211.91374656459|25|45.527789512091|-0.124|1|2|-0.1875|260|-0.26897|40|-0.26896551724138|40|34.27|-0.15493|-0.07701|-0.049749220571724|-0.11303335822274|60.052971846132|55.899301863332|48.598130841121|0.636|0.364|0.37779|11|7|0.00081600997506235|0.10724558603491|950|2018-03-18|-0.23684|2020-03-22|0.67035|2018-03-04
2025-04-13 22:27:31|WEEKLY|06715|101475|/equities/kmi-wire-n-cab|JKSE|364.2461309638|150|19.732527473534|0.2089|1|1|0.20886|382|-0.02597|44|0.52317880794702|58|35.63|0.2097|0.2657|0.21193847649288|0.42250477973006|202.02168943758|291.99068107218|734.61538461539|0.684|0.368|0.27578|19|11|0.0044016949152542|0.089355786924939|865|2017-04-16|-0.26111|2020-03-22|0.3985|2020-03-29
2025-04-13 22:27:33|WEEKLY|06716|101476|/equities/kobexindo-trac|JKSE|128.01488418669|35|24.991645859637|-0.0314|1|1|-0.03145|154|0.60644|109|2.2845528455285|76|68.89|0.20735|0.34896|0.39068585640483|0.41392807043747|268.15249476089|154.27732965795|33.846153846154|0.667|0.444|0.33088|9|6|0.0015434709480122|0.1230448470948|740|2012-09-30|-0.2809|2015-08-02|0.85124|2018-03-25
2025-04-13 22:27:33|WEEKLY|06717|101240|/equities/kokoh-inti-are|JKSE|-71.351149334698|20|2.1170497782328||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|0.0046400278551532|0.11210406685237|710|2013-04-21|-0.39231|2013-04-28|0.85294|2021-01-17
2025-04-13 22:27:35|WEEKLY|06718|1097709|/equities/kota-satu|JKSE|-244.7447390546|2|20.414913018199||0|0|0.08629|180|2.83715|77|2.8371513986402|77|80.75|0.80269|1.2502|1.2909552281182|1.8114328421773|856.5046408125|685.20371265|145.16129032258|0.75|0.5|0.18825|4|2|0.0034200925925926|0.087942407407407|280|2024-12-15|-0.29|2022-09-25|0.5|2023-09-24
2025-04-13 22:27:35|WEEKLY|06719|101477|/equities/krakatau-steel|JKSE|-132.60194672231|16|14.625661173353||0|0|-0.08654|113|-0.168|15|-0.168|15|40.39|0.08714|0.14577|0.073666984568389|0.10412224334452|126.07557650495|121.76373990748|8.828125|0.722|0.444|0.24005|18|10|-0.0016177897574124|0.081785956873315|1320|2010-11-21|-0.2623|2020-03-22|0.34783|2021-01-17
2025-04-13 22:27:36|WEEKLY|06720|101478|/equities/kresna-graha-s|JKSE|-12.181430176585|10|1.7816859016572|-0.125|-1|1|-0.125|9|-0.19434|3|-0.19433856059309|3|38.33|0.14805|0.28957|0.18961031845224|0.22128528823241|497.16743497605|461.19342540742|128.57142857143|0.567|0.433|0.20346|30|9|0.0036099482312338|0.07636052631579|790|2018-05-27|-0.45455|2024-06-09|0.67|2020-06-14
2025-04-13 22:27:38|WEEKLY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-175.73986745467|3|30.579955818222|0.2059|-1|1|0.20588|81|0.10741|12|0.10741366678503|12|27.7|-0.36954|-0.1849|-0.4003358792973|-0.34193770626449|5.222655171793|14.266821022736|11.095890410959|0.5|0.4|0.64325|10|3|0.0018255913978495|0.18549383512545|2190|2019-09-15|-0.28516|2022-07-10|1.37037|2022-07-03
2025-04-13 22:27:39|WEEKLY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-706.91293510356|12|78.696248016433|-0.0609|-1|1|-0.06087|610|0.1687|38|0.16869918699187|38|56.25|0.032|0.08982|0.056967454327177|0.077451181490766|117.101309104|115.257194|101.66666666667|0.75|0.5|0.24377|4|3|0.0017093220338983|0.095216059322034|900|2024-09-22|-0.15294|2024-09-29|0.45228|2024-09-15
2025-04-13 22:27:39|WEEKLY|06723|1174268|/equities/ladangbaja-murni|JKSE|-295.99396002212|24|63.164653340707|0.7633|-1|1|0.76327|107|7.26579|23|7.2657915213617|23|28.67|0.7555|1.2759|1.7709796034343|2.2692426458489|598.6280680731|469.0744074731|47.345132743363|0.667|0.5|0.47218|6|4|0.0055694358974359|0.15636671794872|885|2024-09-15|-0.30769|2024-06-16|0.80263|2024-05-12
2025-04-13 22:27:40|WEEKLY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-35.875576710012|8|4.6601562087037||0|0|-0.20833|29|1|30|1|30|64.25|0.58659|0.73574|0.58265036296448|0.57397554444673|367.344|229.59|7.0048309178744|0.75|0.5|0.37093|4|2|-0.0044266666666667|0.12002696969697|530|2020-03-01|-0.38|2023-06-18|0.5|2023-07-16
2025-04-13 22:27:40|WEEKLY|06725|101480|/equities/langgeng-makmu|JKSE|97.794220260997|26|32.402734294484|0.3403|1|2|-0.05785|114|0.05373|109|0.053726503344975|109|52.73|-0.18627|-0.02934|0.074100419280114|0.30760297692643|44.471292003054|224.8364558422|131.03448275862|0.6|0.333|0.31927|15|6|0.0033648651960784|0.11912816176471|830|2013-10-27|-0.27692|2009-07-12|0.76667|2009-05-24
2025-04-13 22:27:42|WEEKLY|06726|101481|/equities/lautan-luas-tb|JKSE|-962.68211397168|57|32.560704657227|0.2217|-1|1|0.22174|895|-0.01288|12|-0.012875536480687|12|54.93|0.19548|0.23788|0.16172143162084|0.25343635250022|310.51462326335|218.67443659168|116.23376623377|0.643|0.286|0.19794|14|10|0.0016307757575758|0.069525454545455|1645|2022-09-11|-0.52439|2009-11-01|0.40217|2022-05-15
2025-04-13 22:27:43|WEEKLY|06727|1057991|/equities/lck-global-kedaton|JKSE|-314.10722015041|41|36.63927361184||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|-0.0015553804347826|0.080895407608696|940|2018-01-28|-0.1623|2021-02-14|0.22078|2020-05-10
2025-04-13 22:27:44|WEEKLY|06728|101486|/equities/lippo-securiti|JKSE|-79.842825128846|19|8.6142750429488|0.0847|-1|1|0.08475|54|0.12791|105|-0.044444444444444|109|33.54|-0.07368|-0.00988|-0.021009225160658|-0.0019260156411027|40.98440359908|69.592957516614|54|0.833|0.583|0.25798|24|16|0.0010445565006075|0.10262641555286|395|2013-06-02|-0.22695|2018-05-06|0.38889|2024-10-20
2025-04-13 22:27:45|WEEKLY|06729|101482|/equities/leyand-interna|JKSE|13.128819998838|13|4.0671619236658||0|0|-0.42308|15|0.8121|5|0.81210217553404|5|31.7|0.0253|0.1451|0.19693907622436|0.33754685096765|499.77835079486|472.68984149877|18.518518518519|0.478|0.261|0.29386|23|5|0.0025785290148448|0.080102348178138|375|2008-09-14|-0.41667|2023-12-03|0.82171|2008-04-13
2025-04-13 22:27:46|WEEKLY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-138.96797789285|5|18.869746765167||0|0|-0.26087|116|-0.28125|14|-0.28125|14|49.5|0.31037|0.51542|0.63407277191905|0.63407277191905|183.238125|183.238125|116.71341287327|0.5|0.5|0.30644|4|1|0.004864603960396|0.12318212871287|259.78842163086|2022-09-04|-0.39024|2021-05-23|0.47059|2022-04-03
2025-04-13 22:27:48|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
2025-04-13 22:27:48|WEEKLY|06732|102980|/equities/link-net|JKSE|1279.2264713701|11|290.66066241086|0.1985|1|2|-0.15584|1950|0.21633|17|0.21632653061224|17|49.82|0.01537|0.15561|0.11670272303643|0.037324060822768|145.51080004602|107.40072631899|54.091539528433|0.364|0.273|0.28059|11|3|0.00096293906810036|0.081895215053763|7500|2014-10-05|-0.24332|2022-10-16|0.93305|2025-01-26
2025-04-13 22:27:49|WEEKLY|06733|102975|/equities/lion-metal-wor|JKSE|-786.66099816286|9|145.22033272095|0.2899|-1|1|0.28992|338|0.33069|6|0.3306888847936|6|38.18|0.06252|0.20668|0.11476040176584|0.058722934512798|124.62230174945|60.297546844489|13.52|0.706|0.529|0.26757|17|4|0.002615601217656|0.098501187214612|2850|2010-05-02|-0.896|2010-08-01|0.9186|2025-01-26
2025-04-13 22:27:50|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
2025-04-13 22:27:50|WEEKLY|06735|101483|/equities/lippo-cikarang|JKSE|-623.15182461387|17|56.383941537958|0.1791|-1|1|0.17913|472|0.0443|36|-0.22926829268293|18|36.64|0.57351|0.69048|0.8228400291643|1.3348742707207|846.69536252311|2105.6938164395|349.62962962963|0.773|0.5|0.29229|22|12|0.0043741119221411|0.10263779805353|11906|2015-03-08|-0.29123|2020-03-22|0.54839|2011-08-21
2025-04-13 22:27:52|WEEKLY|06736|101484|/equities/lippo-general|JKSE|-418.36682957038|82|52.646925627041||0|0|0.93416|372|2.05405|123|2.0540540540541|123|22.78|-0.05812|0.11535|0.04816982378856|0.15539170066875|20.717386708712|186.96942886643|26.571428571429|0.543|0.37|0.23375|46|12|0.0047498671390611|0.081305801594331|7025|2023-03-12|-0.90343|2024-09-01|0.83019|1998-04-19
2025-04-13 22:27:53|WEEKLY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|-108.27356142791|3|11.853861585536|0|-1|1|0|79|-0.0134|28|-0.0134019591265|28|37.41|-0.05286|0.01709|-0.06367080869299|-0.028398133749233|20.367307246071|55.501872174204|10.012674271229|0.636|0.409|0.29594|22|10|-0.00090436363636364|0.089890218181818|1850|2013-06-09|-0.28788|2020-03-22|0.30769|2024-05-12
2025-04-13 22:27:53|WEEKLY|06738|101487|/equities/logindo-samudr|JKSE|-109.36432120796|9|13.403366726149|0.1477|-1|1|0.14773|75|0.08577|31|0.085767192093906|31|31.94|-0.00647|0.09732|0.065515214145484|0.027156811567243|140.77115567719|100.31256527837|12.057877813505|0.5|0.389|0.31823|18|7|-0.0007580102915952|0.10290838765009|1226|2014-09-07|-0.34077|2015-04-26|0.49254|2022-09-25
2025-04-13 22:27:54|WEEKLY|06739|101243|/equities/lotte-chemical|JKSE|158.21924637574|30|14.845425193038|-0.0877|1|2|-0.20093|171|-0.00208|38|-0.002080243490119|38|50.4|-0.13814|0.12954|-0.0061919993958519|0.30727810336035|0.35267437506362|223.70499719413|103.63636363636|0.667|0.333|0.31612|15|6|0.0045540382165605|0.11154351592357|700|2017-04-09|-0.4314|2017-04-09|1.42|2017-03-19
2025-04-13 22:27:55|WEEKLY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|1074.9209566579|4|219.52371300262|0.1061|1|2|0.01942|1575|0.76854|71|-0.19391634980989|24|34.55|0.55994|0.64243|1.2378661670883|1.8891064291256|665.50913429815|499.42832368746|60.810810810811|0.455|0.273|0.31901|11|5|0.002713498694517|0.11235187989556|15000|2021-08-22|-0.39825|2023-12-10|0.45113|2020-05-31
2025-04-13 22:27:57|WEEKLY|06741|1095932|/equities/madusari-murni-indah|JKSE|-241.45405707807|50|20.737137054677|0.2542|-1|1|0.25417|179|0.23077|43|0.23076923076923|43|48.17|0.1041|0.16727|-0.029724206966164|-0.029724206966164|83.047724323257|83.047724323257|19.247311827957|0.5|0.5|0.31562|6|4|-0.0023636094674556|0.10532896449704|1161.4300537109|2018-09-09|-0.21327|2023-11-26|0.33334|2018-09-16
2025-04-13 22:27:57|WEEKLY|06742|943659|/equities/magna-finance|JKSE|-29.485691943473|5|2.895707583042|-0.05|-1|1|-0.05|21|0.08038|2|0.080376190314096|2|44.75|0.19119|0.3153|0.15893600315103|0.19867000393878|167.41144850859|167.41144850859|17.796610169492|0.625|0.5|0.30569|8|4|0.001519226519337|0.099357320441989|185|2017-01-15|-0.35484|2023-12-17|1.51724|2017-01-15
2025-04-13 22:27:58|WEEKLY|06743|1096528|/equities/propertindo-mulia|JKSE|1872.3701709421|27|100.32314361496|0.0944|1|2|0.03856|2020|0.91908|35|0.91907652016828|35|32.11|-0.24213|0.22453|-0.037845535108472|0.25297191011584|42.886135736141|162.200977439|841.66666666667|0.556|0.333|0.60532|9|3|0.016806666666667|0.16489923809524|4750|2023-08-06|-0.32986|2023-09-17|1.99213|2018-10-28
2025-04-13 22:27:59|WEEKLY|06744|101489|/equities/mahaka-media-t|JKSE|-22.601845680068|19|2.2006152266892||0|0|0.38462|16|-0.17204|11|-0.17203719262207|11|35.82|0.06417|0.49921|0.45537753624759|0.67599652005628|152.49853055773|258.28287583689|11.428571428571|0.591|0.409|0.28042|22|6|0.0040048138957816|0.12098843672457|583.98999023438|2021-08-29|-0.34783|2009-06-21|1.89982|2018-09-16
2025-04-13 22:27:59|WEEKLY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-51.422587255529|23|0.47419575184305||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|0.0025970281995662|0.10453867678959|605|2021-09-12|-0.49219|2023-10-29|0.52542|2021-01-03
2025-04-13 22:28:01|WEEKLY|06746|1088700|/equities/mahkota|JKSE|588.23499743738|52|32.453438472302|-0.1067|1|1|-0.10667|670|0.02597|64|0.026666666666667|68|42.43|-0.11082|-0.06507|-0.0040364111827068|0.0058912351154941|96.88915317589|100.87551811765|158.76777251185|0.714|0.429|0.25335|7|5|0.0021051436781609|0.066502672413793|1125|2019-01-06|-0.14184|2024-01-07|0.1988|2018-12-30
2025-04-13 22:28:02|WEEKLY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-107.23473084576|6|5.2449102819213||0|0|0.05208|91|-0.17949|36|-0.17948717948718|36|25.7|0.03525|0.09542|0.19675077416646|0.17526425421738|289.08812001996|182.6303091492|61.486486486486|0.8|0.5|0.18796|10|4|0.00063541984732824|0.081288854961832|1225|2023-02-19|-0.30093|2023-04-02|0.41441|2023-05-07
2025-04-13 22:28:03|WEEKLY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|124.17636334412|78|13.945197736412|0.3137|1|1|0.31373|134|-0.0303|40|0.56545541110986|102|61.8|0.0972|0.1575|0.04822034742278|0.087482036285686|92.525236980462|95.41635246|47.183098591549|0.6|0.4|0.49582|5|3|0.0034672538860104|0.16401686528497|855|2017-10-29|-0.6|2017-10-29|1.41197|2017-10-22
2025-04-13 22:28:03|WEEKLY|06749|101490|/equities/malindo-feedmi|JKSE|664.34842272102|90|79.89638722542||0|0|0.48148|720|0.25231|77|-0.1156462585034|58|41.65|0.17464|0.29975|0.39641680560617|0.73242932369954|435.48381076618|835.62952804004|418.60465116279|0.588|0.353|0.26189|17|7|0.0040741405269762|0.088187114178168|4300|2013-05-26|-0.3232|2014-11-09|0.66102|2010-11-07
2025-04-13 22:28:04|WEEKLY|06750|1052879|/equities/majapahit-intiora|JKSE|-323.35192011687|18|52.450640038957|0.5|-1|1|0.5|164|1.12676|11|1.1267568142828|11|22.71|0.02372|0.42424|0.067190204598476|0.10438974219862|100.16957926435|136.77081782158|182.22222222222|0.588|0.529|0.52588|17|4|0.019617518610422|0.20571920595534|1655|2019-12-29|-0.48361|2020-01-12|2.248|2017-10-01
2025-04-13 22:28:05|WEEKLY|06751|101244|/equities/mandala-multif|JKSE|-4419.2082354786|19|604.57374186187||0|0|-0.28218|3030|1.44671|124|1.4467055217677|124|56.86|-0.02137|0.26163|0.24812906375589|0.44755926068682|228.28517805362|414.72548754617|1553.8461538462|0.5|0.357|0.21662|14|4|0.0057030712530713|0.074440171990172|5650|2024-09-29|-0.61279|2017-04-23|0.76849|2024-09-29
2025-04-13 22:28:06|WEEKLY|06752|101491|/equities/mandom-indones|JKSE|-2285.1261906446|47|238.98009789397|0.291|-1|1|0.29102|1815|-0.10774|23|0.1|51|30.27|0.01939|0.10422|0.04815702191731|0.11296074503791|104.81003559939|135.90517735694|31.842105263158|0.409|0.273|0.09975|22|4|-0.00068285112359551|0.039543792134831|20000|2015-04-19|-0.5|2018-12-23|0.21852|2024-01-14
2025-04-13 22:28:07|WEEKLY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|-874.27729566003|3|103.92576522001||0|0|0.02479|590|-0.3728|20|-0.37279723991157|20|34.7|-0.06577|0.12287|-0.04143880864164|0.10753191472362|9.3979443899495|21.686526953779|18.730158730159|0.6|0.4|0.29535|10|5|0.001715558739255|0.10384189111748|5750|2019-03-03|-0.89217|2019-03-10|0.3|2018-08-12
2025-04-13 22:28:07|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
2025-04-13 22:28:09|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
2025-04-13 22:28:10|WEEKLY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|-1040.7831450716|6|72.761048357213|0.04|-1|1|0.04|840|0.35659|62|0.35658914728682|62|39.4|0.1624|0.37077|0.45929501274675|0.7194210899652|650.91416182074|1020.5782390069|945.94591343696|0.7|0.5|0.19914|10|5|0.0077463909774436|0.08709611528822|1380|2022-01-23|-0.19136|2022-10-02|0.41921|2020-07-05
2025-04-13 22:28:11|WEEKLY|06757|101492|/equities/martina-berto|JKSE|-109.28207113922|42|10.26069037974||0|0|-0.28333|77|-0.5|30|-0.5|30|69.2|-0.12886|-0.01613|-0.14549170985239|-0.31308803493917|29.353052246666|28.75392821|12.222222222222|0.5|0.3|0.36257|10|4|-0.0010254843110505|0.11633572987722|640|2011-01-23|-0.25|2020-02-02|0.48352|2017-12-31
2025-04-13 22:28:12|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
2025-04-13 22:28:13|WEEKLY|06759|101245|/equities/marein-tbk|JKSE|-1024.0736336221|95|140.55841330584||0|0|0.65022|780|-0.39612|23|-0.24276169265033|31|22.65|-0.14217|0.10367|0.10228505993386|0.15212528097678|140.43897457616|232.56106275446|481.48148148148|0.423|0.385|0.24883|26|2|0.0078642606149341|0.10018664714495|9007|2016-06-05|-0.41178|2014-11-16|0.75|2014-06-01
2025-04-13 22:28:14|WEEKLY|06760|101493|/equities/matahari-depar|JKSE|1552.9764867552|5|159.35705397343|0.2354|1|2|0.1686|2010|0.5732|97|-0.18089430894309|23|31.76|0.41915|0.54162|0.89799589735612|1.104823154807|2887.9421984427|2368.6607108115|1030.7692307692|0.429|0.333|0.26329|21|5|0.0084867660208644|0.098686289120715|22575|2016-07-17|-0.3479|2019-03-10|1.61905|2013-03-31
2025-04-13 22:28:15|WEEKLY|06761|101494|/equities/matahari-putra|JKSE|-73.82775921861|19|7.7759197395366||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|0.0015607524271845|0.11680322815534|4500|2015-02-22|-0.27513|2019-03-10|0.96309|2021-04-11
2025-04-13 22:28:16|WEEKLY|06762|101495|/equities/mayora-indah-t|JKSE|-2563.9328353465|9|187.92985060394|0.1458|-1|1|0.14583|2050|0.18227|136|0.18226600985222|136|22.12|0.21501|0.29598|0.39435508804303|0.52709482533733|5689.4768168123|22585.185916554|14642.857142857|0.692|0.538|0.15532|78|21|0.0048777784189267|0.077104529717253|3240|2018-08-05|-0.28571|1997-12-14|0.52632|1999-05-16
2025-04-13 22:28:17|WEEKLY|06763|1089909|/equities/md-pictures|JKSE|-3705.2457045677|4|456.74856818922||0|0|0.30952|2030|-0.30824|3|-0.30823529411765|3|33.9|0.19938|0.46212|0.64411801887229|0.93314153556641|316.54051589479|648.62201527558|332.7868852459|0.5|0.4|0.43322|10|3|0.011253830409357|0.1628551754386|6250|2024-02-04|-0.3927|2019-09-22|0.80412|2021-01-17
2025-04-13 22:28:18|WEEKLY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1196.3141878288|21|86.679830713779||0|0|0.08969|1015|-0.24258|31|-0.24258008875004|31|33.5|-0.00112|0.09837|-0.043764861459311|-0.041623540271239|39.151621523572|49.668038139888|38.666666666667|0.5|0.375|0.29162|24|8|0.0021510072815534|0.09829229368932|4350|2010-10-24|-0.74556|2012-07-08|0.62465|2017-02-19
2025-04-13 22:28:18|WEEKLY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-302.96352504705|129|22.98784168235||0|0|0.68974|242|-0.22388|27|-0.22388059701493|27|34.65|0.05214|0.14409|0.25948869331981|0.52372676649397|154.1039290862|279.66119402401|160.26490066225|0.55|0.3|0.29884|20|10|0.0028301218026797|0.092678940316687|3675|2013-05-26|-0.23462|2019-06-23|0.82099|2009-06-14
2025-04-13 22:28:20|WEEKLY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1399.0504470747|8|142.18348235824||0|0|0.21514|985|-0.08059|22|-0.080586080586081|22|43.5|0.00735|0.07853|0.10867599456538|0.16155033040561|165.05199127726|164.78677168114|153.90625|0.75|0.5|0.21281|8|3|0.0023384225352113|0.068147690140845|1800|2023-01-15|-0.20079|2020-03-22|0.22936|2024-05-05
2025-04-13 22:28:21|WEEKLY|06767|954961|/equities/mega-manunggal-property|JKSE|428.17705951254|39|51.944555094679|0.5514|1|2|0.52047|520|1.65|69|1.65|69|155.33|0.92521|1.05598|1.65|1.65|265|265|59.564719358534|0.333|0.333|0.31944|3|1|0.00077970238095238|0.082474880952381|943|2015-10-11|-0.27879|2020-03-15|0.66667|2021-06-27
2025-04-13 22:28:21|WEEKLY|06768|1115772|/equities/mega-perintis|JKSE|-868.91314554583|36|28.981549297373||0|0|0.11173|795|-0.18636|2|-0.18636363636364|2|36.38|0.18443|0.24281|0.36577547235805|0.44550653698373|182.57420124206|162.06057380928|115.21739130435|0.5|0.375|0.17797|8|4|0.0016528527607362|0.051909478527607|1860|2022-06-26|-0.25362|2018-12-23|0.43571|2022-04-24
2025-04-13 22:28:22|WEEKLY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|7.5629218758566|47|1.5325054530949|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|-0.0067558943089431|0.10335317073171|440|2020-10-11|-0.5|2024-03-31|0.71429|2024-07-21
2025-04-13 22:28:24|WEEKLY|06770|101498|/equities/megapolitan-de|JKSE|-139.66809630155|6|16.056032100517|0.1982|-1|1|0.1982|89|-0.01861|32|-0.018610091121665|32|60.08|-0.08524|0.09683|0.075736016505379|0.15727626303883|103.76007411832|129.0231993981|43.414634146341|0.5|0.333|0.27736|12|4|0.00053818181818182|0.07896608815427|330|2017-09-03|-0.33918|2024-09-22|0.58475|2023-10-08
2025-04-13 22:28:25|WEEKLY|06771|1024518|/equities/megapower-makmur|JKSE|58.797543218107|32|17.975047808282|0.6598|1|2|0.2|90|-0.81013|3|-0.05952380952381|22|52.71|-0.11241|0.07946|-0.15540093917928|-0.072405253885982|21.778451275348|86.02664608|16.981132075472|0.571|0.286|0.47899|7|3|-5.435E-5|0.1525403|650|2017-07-16|-0.48361|2019-11-24|0.74286|2019-11-17
2025-04-13 22:28:26|WEEKLY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-35.226022382757|9|3.0753407942524||0|0|0.22857|27|0.96647|222|0.36387744212568|35|74.5|-0.36235|-0.20975|0.66517571528249|0.36387744212568|268.20291036|136.388|15.168539325843|0.5|0.25|0.46502|4|1|-0.0016489215686274|0.094459803921569|1295|2019-12-29|-0.35294|2024-04-07|1.10112|2019-04-21
2025-04-13 22:28:26|WEEKLY|06773|945178|/equities/merck-tbk-pt|JKSE|-3747.9347529814|121|180.04238330498||0|0|0.27195|3400|-0.2517|46|0.31799876858499|33|30.94|-0.07474|0.16161|-0.028449926002878|-0.056580125469662|10.222777940399|10.582154131862|4.4736842105263|0.389|0.222|0.17062|18|3|-0.00044937961595273|0.039619822747415|85000|2009-12-13|-0.94881|2010-10-17|0.38889|2018-12-16
2025-04-13 22:28:28|WEEKLY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-1913.1770220044|100|225.22567400146||0|0|0.6385|1305|-0.2572|15|-0.25720164609053|15|66.83|0.40927|0.52865|0.48906841613555|0.82628555103259|176.07226725923|216.1377156|300|0.5|0.333|0.26431|6|2|0.00406532|0.08179494|5800|2022-04-24|-0.23288|2025-03-02|0.23885|2016-05-01
2025-04-13 22:28:29|WEEKLY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-16.006656619828|19|1.6688855399427||0|0|0.16667|10|-0.20229|13|-0.20228828055635|13|36.13|-0.02385|0.20964|-0.14540424455681|-0.14540424455681|48.590521563374|48.590521563374|1.3333333333333|0.5|0.5|0.55202|8|0|-0.0014735830618893|0.17051117263844|1950|2019-05-05|-0.44444|2024-03-31|1.91275|2020-09-06
2025-04-13 22:28:30|WEEKLY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|151.75654079656|25|21.728100075014|0.7114|1|2|0.60331|194|-0.61509|11|-0.61509433962264|11|32.57|-0.28685|-0.14186|-0.30210253495108|-0.34555886571775|27.911700297606|35.56491418|139.56834532374|0.429|0.286|0.23528|7|3|0.005070753968254|0.097107936507936|605|2022-04-17|-0.575|2023-11-05|0.76812|2020-03-29
2025-04-13 22:28:31|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
2025-04-13 22:28:32|WEEKLY|06778|101499|/equities/metrodata-elec|JKSE|528.54940698784|58|51.906547257139|-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|0.0044487849162011|0.073119148044693|845|2022-01-09|-0.80149|2017-04-23|0.20134|2013-02-03
2025-04-13 22:28:32|WEEKLY|06779|101247|/equities/metropolitan-k|JKSE|-26946.5516676|75|1814.6540041564|0.1395|-1|1|0.13949|24675|0.00438|8|0.0043782837127846|8|21.05|0.25885|0.32771|0.41245285932882|0.55538306385631|1103.7780385839|1351.2661321166|897.27272727273|0.65|0.5|0.12747|20|10|0.0061631313131313|0.038444121212121|46200|2023-01-01|-0.19192|2019-05-19|0.57417|2023-01-01
2025-04-13 22:28:33|WEEKLY|06780|101500|/equities/metropolitan-l|JKSE|361.88684568742|120|31.680855906195||0|0|0.06863|436|-0.21429|45|-0.1474553307466|11|45.31|-0.04347|0.05633|0.081354100146469|0.088903863960356|154.19885511823|147.37114876438|183.19327731092|0.615|0.462|0.26144|13|5|0.0021099293785311|0.072065946327684|683|2013-03-10|-0.21212|2017-01-15|0.416|2017-01-01
2025-04-13 22:28:35|WEEKLY|06781|101501|/equities/midi-utama|JKSE|-408.07789960645|7|38.201032893742|0.0885|-1|1|0.08854|350|-0.25668|35|0.22092040858304|34|29.08|-0.08422|0.00708|-0.087035052426182|0.05438697256754|19.515226191014|135.71187525763|700|0.542|0.333|0.1586|24|9|0.0044664914772727|0.073751221590909|530|2023-10-15|-0.19676|2021-03-07|0.4|2012-08-26
2025-04-13 22:28:36|WEEKLY|06782|101502|/equities/millennium-p-i|JKSE|-146.54886313353|4|9.3496210445089|0.064|-1|1|0.064|117|-0.37186|69|-0.37185929648241|69|65.17|-0.11962|-0.02851|-0.13849887575395|-0.059730169861095|22.06791362045|56.745901464296|106.36363636364|0.583|0.5|0.37233|12|7|0.0021658853503185|0.10409365605096|396|2023-01-01|-0.34706|2009-12-20|0.30612|2020-01-12
2025-04-13 22:28:37|WEEKLY|06783|101503|/equities/minna-padi-inv|JKSE|35.776532817296|35|6.3053361393301||0|0|3.55556|41|-0.16377|20|-0.16377338084538|20|42.87|0.00498|0.35811|0.2707468483309|0.27901234869374|219.63697961782|179.86077027213|13.621262458472|0.467|0.4|0.28049|15|4|0.0028077843426883|0.09321788774003|1650|2017-10-01|-0.74973|2016-06-05|1.02564|2017-07-30
2025-04-13 22:28:38|WEEKLY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|-1581.9088128332|21|166.83139572825|0.0543|-1|1|0.05435|1305|-0.20981|8|-0.209805656711|8|44.72|-0.0656|0.49219|-0.0040407653791847|0.050500092660009|56.588112566729|92.137539389304|522|0.444|0.389|0.28883|18|5|0.0053719878787879|0.090796618181818|8700|2013-03-17|-0.88408|2013-03-31|0.35965|2010-10-03
2025-04-13 22:28:38|WEEKLY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|752.69151713451|30|63.269494288498||0|0|1.32587|935|-0.29677|30|-0.41904761904762|58|43.64|-0.23231|-0.11848|-0.23374159124253|-0.18475230473015|10.527765248234|49.96107420066|107.47126436782|0.545|0.273|0.35679|11|5|0.0023450294695481|0.080069548133595|1200|2021-12-26|-0.24583|2023-06-11|0.70339|2024-09-08
2025-04-13 22:28:40|WEEKLY|06786|101505|/equities/mitra-internat|JKSE|8.6919123806959|32|1.6488966828285|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|-0.0040675213675214|0.057149458689459|790|2009-05-17|-0.38|2023-06-18|0.66667|2024-09-01
2025-04-13 22:28:41|WEEKLY|06787|101506|/equities/mitra-investin|JKSE|122.66978081856|29|19.675854991828|-0.2366|1|1|-0.23656|142|0.44724|16|0.44723618090452|16|46.92|-0.06108|0.2077|-0.019466500111645|0.11474589358637|56.704067668821|159.6447626578|67.619047619048|0.692|0.462|0.36679|13|8|0.0029892006269592|0.1190537460815|635|2023-10-01|-0.33023|2023-10-15|1.25806|2016-08-21
2025-04-13 22:28:42|WEEKLY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|-2812.9461581115|22|202.88384743345||0|0|0.13433|2320|0.05555|132|0.055545737430717|132|35.36|-0.15906|-0.1037|-0.12747148816533|-0.11957381228003|32.312128699768|51.221726448583|106.42201834862|0.571|0.357|0.22754|14|7|0.0012162984496124|0.077438430232558|3400|2022-12-11|-0.23347|2020-03-15|0.20101|2020-05-17
2025-04-13 22:28:43|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
2025-04-13 22:28:43|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
2025-04-13 22:28:45|WEEKLY|06791|101507|/equities/mitra-pinasthi|JKSE|-1006.9386800843|95|34.687239334443||0|0|0.02985|975|-0.18293|14|-0.18292682926829|14|43|0.05217|0.16406|0.09002136838035|0.13875508850723|109.04462304634|136.71249849093|66.780821917808|0.583|0.5|0.23472|12|5|0.00082849180327869|0.07443737704918|1500|2019-06-02|-0.36879|2019-06-16|0.30787|2016-07-17
2025-04-13 22:28:45|WEEKLY|06792|101508|/equities/mitrabahtera-s|JKSE|-1104.8012364869|19|51.600412162302||0|0|0.03448|980|-0.18458|8|-0.18457782465166|8|35.15|-0.12229|-0.00217|-0.022386858561955|0.024239304957308|21.749400989325|85.619854110531|57.647058823529|0.65|0.4|0.32531|20|8|0.0015671151178918|0.10109748959778|1750|2011-04-17|-0.25175|2013-07-07|0.43216|2017-10-22
2025-04-13 22:28:47|WEEKLY|06793|943662|/equities/mitrabara-adip|JKSE|-2030.9865443892|16|218.39136698508||0|0|0.38213|1625|-0.25284|16|-0.25284090909091|16|39|0.11286|0.2366|0.073525171366025|0.18910963115433|104.45562457872|169.87519880055|124.04580152672|0.833|0.417|0.25767|12|9|0.0025771635610766|0.074349958592133|11050|2022-09-18|-0.25|2020-08-30|0.61714|2020-08-16
2025-04-13 22:28:47|WEEKLY|06794|101509|/equities/mnc-investama|JKSE|-30.073155658898|11|2.5243852196326||0|0|0.28125|23|0.01949|29|0.01949461702707|29|34.38|-0.08219|0.14839|0.072440110155217|0.28750291317602|-32.428399604353|341.23410616583|54.761904761905|0.667|0.375|0.29336|24|10|0.0026901077844311|0.094156047904192|600|2012-12-16|-0.37778|2024-06-09|1.18033|2021-06-13
2025-04-13 22:28:48|WEEKLY|06795|101510|/equities/mnc-kapital|JKSE|-64.810276259664|30|4.9367587532213||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|0.0032152844311377|0.10713127245509|1975|2013-05-19|-0.85971|2013-07-07|0.78919|2011-01-30
2025-04-13 22:28:50|WEEKLY|06796|101511|/equities/mnc-land-tbk|JKSE|-169.28127236655|16|22.935943538968|0.1798|-1|2|0.10156|115|1.14078|24|1.1407785530044|24|49.31|-0.0449|0.15103|0.043850520373115|0.19570679316345|70.647799596478|182.13323926123|47.916666666667|0.563|0.375|0.26788|16|6|0.0024473383084577|0.08930171641791|1680|2012-12-16|-0.8065|2013-07-28|0.69608|2021-02-21
2025-04-13 22:28:51|WEEKLY|06797|101512|/equities/mnc-sky-vision|JKSE|-83.290517594983|16|10.096839198328|0.0714|-1|1|0.07143|52|-0.41903|17|-0.41903109007534|17|29|-0.16044|-0.0116|-0.099407521119521|-0.17189153938709|18.498261721785|12.599167386595|3.3548387096774|0.591|0.455|0.36574|22|7|-0.0011378407350689|0.11087667687596|2975|2013-05-19|-0.315|2016-08-28|0.88679|2022-01-02
2025-04-13 22:28:52|WEEKLY|06798|1081669|/equities/mnc-studios|JKSE|-1300.4898559039|29|273.49661863463||0|0|0.66197|480|-0.54921|6|-0.54920634920635|6|46.43|2.77238|3.29502|-0.21955320416021|-0.28308703167384|40.215406643369|44.31400937|182.85714285714|0.429|0.286|0.21412|7|2|0.011011473087819|0.10680294617564|8400|2024-09-15|-0.80811|2024-09-22|1|2018-06-17
2025-04-13 22:28:52|WEEKLY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-24.661302382469|21|1.8871007941564|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|-0.0044750505050505|0.094081346801347|640|2019-09-08|-0.37778|2024-06-09|0.76282|2019-09-08
2025-04-13 22:28:53|WEEKLY|06800|101513|/equities/modern-interna|JKSE|5.360364802071|32|1.5134375319391|0.001|1|2|-0.125|7|-0.25383|22|-0.25383378636631|22|151|2.8403|3.80661|8.3913479469995|8.3913479469995|1345.83175901|1345.83175901|30.434782608696|0.4|0.4|0.40324|5|0|0.0010931679389313|0.079099071246819|1090|2013-06-23|-0.41304|2017-03-12|0.5|2025-03-09
2025-04-13 22:28:55|WEEKLY|06801|101514|/equities/modernland-rea|JKSE|48.436886912557|29|2.0803849615533||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|0.0025266798418972|0.094504361001317|610|2013-06-09|-0.25342|2020-03-22|0.48148|2010-08-15
2025-04-13 22:28:55|WEEKLY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-37.471851154821|8|4.2421080148707||0|0|-0.23077|32|-0.33333|26|-0.33333333333333|26|38|0.06115|0.13985|0.015360735336218|-0.084782177446446|93.97556062337|71.421397505202|29.906542056075|0.667|0.5|0.25943|6|3|-0.0026545531914894|0.066227489361702|100|2020-09-27|-0.31579|2024-03-31|0.28302|2022-04-17
2025-04-13 22:28:56|WEEKLY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-1103.4171442766|17|191.80571475887||0|0|-0.04695|550|-0.03137|44|-0.031372549019608|44|43.5|-0.07997|0.07568|0.083506631691065|0.083506631691065|116.07965057|116.07965057|48.672566371681|0.333|0.333|0.15186|6|1|0.001377761732852|0.078127292418773|2560|2024-11-17|-0.69279|2024-12-15|0.83642|2025-01-05
2025-04-13 22:28:56|WEEKLY|06804|101515|/equities/mulia-industri|JKSE|-317.91284074753|92|13.304280249178|0.3761|-1|1|0.37611|282|3.34068|131|3.3406806705565|131|36.85|0.05136|0.17992|0.20958528565117|0.31349815469164|379.25925514306|1058.0650140291|141|0.55|0.4|0.26407|40|14|0.0032441150159744|0.099724658146965|714|2022-06-19|-0.36364|1998-05-17|0.53782|2021-05-02
2025-04-13 22:28:57|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
2025-04-13 22:28:59|WEEKLY|06806|101300|/equities/as-multi-artha|JKSE|303.34422476915|49|22.024057031808||0|0|-0.02312|338|0.34921|79|0.34920634920635|79|45.71|0.05621|0.26344|0.23496953947226|0.31487314340558|312.75218217915|606.29687922447|676|0.588|0.529|0.15703|17|3|0.0037106666666667|0.07884943030303|498|2017-02-19|-0.2913|2011-09-25|0.33878|2015-04-19
2025-04-13 22:28:59|WEEKLY|06807|101517|/equities/multi-bintang|JKSE|-6555.7292936328|1|285.24309787759||1|0|0|5750|-0.10088|23|-0.10087519633268|23|30.96|0.12867|0.23395|0.19182664013508|0.32171035335303|219.20922254511|519.57661233833|7.6666666666667|0.542|0.417|0.12376|24|6|0.0023029878869448|0.037041036339166|114500|2009-08-30|-0.98996|2009-09-13|0.44|2009-05-10
2025-04-13 22:29:00|WEEKLY|06808|101518|/equities/multi-indocitr|JKSE|-521.65043208709|97|32.216810695696||0|0|0.21495|420|0.69623|106|0.69622714664223|106|52|0.09801|0.22068|0.38584030781752|0.38584030781752|399.67745203718|399.67745203718|280|0.357|0.357|0.22874|14|1|0.0026534466019417|0.073761201456311|945|2023-04-02|-0.27273|2011-09-25|0.32584|2013-03-24
2025-04-13 22:29:01|WEEKLY|06809|101519|/equities/multi-prima-se|JKSE|328.06181701049|25|30.820254374418|-0.0155|1|1|-0.01554|380|-0.07222|48|-0.12527720465673|18|35.26|0.0222|0.16312|0.070846121198116|0.10338111652799|96.622982573349|148.58887985269|40|0.632|0.316|0.3504|19|9|0.0049494236311239|0.11459288184438|4600|2010-12-12|-0.792|2012-03-11|1.19048|2021-11-21
2025-04-13 22:29:01|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
2025-04-13 22:29:03|WEEKLY|06811|101520|/equities/multipolar-tbk|JKSE|-151.96938547105|22|20.989795157016|0.2835|-1|1|0.28346|91|0.95614|11|0.95614160268947|11|36.5|0.29585|0.58553|0.7637838235364|1.0850505889244|2861.5025043617|5102.8333793538|73.387096774193|0.591|0.409|0.35121|22|8|0.003861213592233|0.12318924757282|1085|2014-10-05|-0.31351|2024-11-10|0.95238|2024-10-20
2025-04-13 22:29:04|WEEKLY|06812|101521|/equities/multipolar-tec|JKSE|25380.570791311|32|5795.4462977114|22.0017|1|2|19|35000|-0.24555|14|-0.31893687707641|13|26.24|-0.2263|0.04051|-0.19611221284354|0.11047636738885|-33.273931942072|148.42132403757|4929.5774647887|0.667|0.381|0.33825|21|9|0.014262852233677|0.11281835051546|48000|2025-03-16|-0.29747|2018-01-14|1.69006|2021-06-13
2025-04-13 22:29:05|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
2025-04-13 22:29:06|WEEKLY|06814|101523|/equities/mustika-ratu-t|JKSE|-306.52041900656|30|30.840139668852||0|0|0.49765|214|-0.14664|7|-0.14664455060211|7|66.33|-0.01166|0.16481|0.2757281860145|0.34841355057559|299.3225112226|297.64323689192|101.90476190476|0.583|0.417|0.35516|12|4|0.0021611515151515|0.096789187878788|950|2022-12-04|-0.3069|2023-12-17|0.69231|2021-06-06
2025-04-13 22:29:07|WEEKLY|06815|1096519|/equities/natura-city|JKSE|71.199056232533|33|16.68878571755|0.2824|1|2|0.08955|73|-0.15517|30|-0.097245999927417|12|60.6|0.21899|0.50962|0.36169756522419|0.55265918969392|251.40963672219|198.836104|35.78431372549|0.8|0.4|0.41434|5|2|0.0048244776119403|0.15472170149254|585|2018-10-21|-0.52893|2019-11-24|1.11494|2021-01-10
2025-04-13 22:29:08|WEEKLY|06816|1088701|/equities/nfc-indonesia|JKSE|-1730.3429052678|27|247.96289163587|-0.1913|-1|1|-0.1913|1370|-0.35|13|-0.35|13|26.83|0.33001|0.44743|1.0193527591185|1.0193527591185|442.44604693053|442.44604693053|44.193548387097|0.333|0.333|0.36229|12|3|0.00256|0.12753652298851|13900|2021-08-22|-0.22703|2023-12-17|0.70732|2024-07-07
2025-04-13 22:29:09|WEEKLY|06817|101524|/equities/nippon-indosar|JKSE|-997.75108070394|97|40.857320214957|0.2461|-1|1|0.24609|965|-0.01538|132|-0.015384615384615|132|47.43|-0.02496|0.0561|0.10526303715454|0.24324108563106|126.60228790145|218.99592647159|288.92215568862|0.571|0.357|0.22178|14|7|0.0022176447368421|0.060244618421053|1860|2013-05-12|-0.18293|2013-08-25|0.19162|2010-08-29
2025-04-13 22:29:10|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
2025-04-13 22:29:10|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
2025-04-13 22:29:11|WEEKLY|06820|101527|/equities/nusa-konstruks|JKSE|-81.739935844286|107|5.7023465722308|0.4375|-1|1|0.4375|63|-0.15622|9|-0.15621992330503|9|34.33|0.02649|0.11113|0.092013427123289|0.19612124121178|88.161253106455|283.28813637776|126|0.667|0.524|0.25889|21|7|0.0024610882708585|0.092071910519952|285|2013-06-02|-0.29|2017-07-23|0.48052|2021-10-10
2025-04-13 22:29:13|WEEKLY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-38.534008494327|15|3.0487640641214||0|0|0.125|28|0.02013|24|0.020126812889464|24|31.83|0.09448|0.16102|0.093396739778065|0.020126812889464|119.01550671|102.013|16.470588235294|0.333|0.167|0.38871|6|1|-0.0038924390243902|0.10990136585366|236|2021-06-20|-0.37778|2024-06-09|0.46729|2021-06-13
2025-04-13 22:29:14|WEEKLY|06822|101528|/equities/nusa-raya-cipt|JKSE|-347.58056827508|16|19.526856091693||0|0|0.15029|294|-0.14379|30|-0.096932073483458|12|49.25|-0.02967|0.05501|-0.10783177765083|-0.035298118123467|53.067262792802|87.22961829477|22.96875|0.417|0.25|0.22698|12|3|-0.0014084158415842|0.06664202970297|1610|2015-02-08|-0.14444|2015-08-23|0.22378|2021-12-19
2025-04-13 22:29:14|WEEKLY|06823|1153026|/equities/nusantara-almazia|JKSE|50.162914322745|33|9.6567780570289|-0.263|1|2|-0.34568|53|0.5|69|-0.096932073483458|12|84.33|0.16517|0.23414|0.5|0|150|100|10.291262135922|0.333|0|0.65773|3|1|0.0010061052631579|0.1932029122807|1295|2019-10-27|-0.32489|2019-11-10|1.25|2020-10-11
2025-04-13 22:29:15|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
2025-04-13 22:29:16|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
2025-04-13 22:29:17|WEEKLY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|647.93683902964|33|122.63872513851||0|0|-0.17172|820|-0.46932|9|-0.069216866010451|2|39.56|-0.28845|-0.05465|-0.11849416521137|0.10144661075167|49.793917989106|118.40545458|150.45871559633|0.444|0.222|0.25262|9|1|0.0056702835051546|0.1327712371134|1600|2022-11-13|-0.3|2021-06-27|1.12766|2021-06-20
2025-04-13 22:29:18|WEEKLY|06827|1114107|/equities/nusantara-voucher|JKSE|-146.6617511309|2|22.887250376967||0|0|0.0875|73|-0.54286|17|-0.54285714285714|17|54.5|0.37824|0.42018|0.44321598384653|0.29193503728557|212.69081040068|112.11601657337|4.478527607362|0.667|0.5|0.46158|6|3|-0.005315|0.13678173780488|2637.5|2021-08-22|-0.4|2023-11-05|0.56667|2020-05-31
2025-04-13 22:29:19|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
2025-04-13 22:29:19|WEEKLY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|-58.120224571326|23|2.7067415237752||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|-0.0028035314685315|0.13268479020979|885|2021-05-16|-0.35349|2019-10-13|0.45783|2021-01-10
2025-04-13 22:29:20|WEEKLY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-6036.4931724185|23|448.83105747282||0|0|0.29817|4790|-0.12219|28|-0.12218649517685|28|36.18|0.28489|0.47571|0.6762572272637|0.80128787949329|867.26348647045|844.00709217542|447.66355140187|0.5|0.409|0.2484|22|6|0.0042540464547677|0.087397469437653|18450|2018-06-24|-0.29593|2020-03-22|0.45714|2019-06-02
2025-04-13 22:29:22|WEEKLY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1216.124806291|4|72.087441887304|-0.1106|-1|1|-0.11058|1155|-0.10345|9|-0.10344827586207|9|35.27|-0.06615|0.10516|0.22961714410757|0.49278788004211|265.9532822034|919.06844906486|1626.7605633803|0.5|0.318|0.25148|22|9|0.0058928754813864|0.062607689345314|1545|2024-01-14|-0.62632|2011-08-07|0.54717|2012-08-05
2025-04-13 22:29:22|WEEKLY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|-610.54163756569|11|100.51387918856|0.3766|-1|1|0.37657|298|-0.21658|65|-0.21657919740702|65|37.33|-0.09158|0.09484|0.47495080203301|0.47495080203301|169.72637616|169.72637616|67.727272727273|0.333|0.333|0.58648|6|1|0.0052949572649573|0.18539692307692|1375|2021-08-22|-0.2931|2023-02-12|0.95021|2024-09-01
2025-04-13 22:29:23|WEEKLY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-410.58957394697|19|30.19652464899|0.2105|-1|1|0.21053|330|-0.0543|17|-0.054298642533937|17|28.57|-0.10806|-0.02847|-0.019293389367848|0.031710064721255|41.520550787909|110.88043137464|611.11111111111|0.714|0.5|0.23895|28|15|0.0038095965770171|0.079956931540342|815|2019-06-23|-0.29762|2009-07-05|0.48077|2009-06-14
2025-04-13 22:29:24|WEEKLY|06834|1155744|/equities/palma-serasih-pt|JKSE|150.75793955734|57|24.299815184787|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|0.0016469314079422|0.11946631768953|282|2022-01-16|-0.20902|2021-06-20|0.69231|2021-06-06
2025-04-13 22:29:24|WEEKLY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|217.40902035384|42|29.967296436616||0|0|0.264|316|-0.31989|19|-0.31989285282944|19|30.4|-0.09535|0.13997|-0.31989285282944|-0.31989285282944|68.011|68.011|234.07407407407|0.2|0.2|0.51223|5|0|0.012055077720207|0.14743471502591|400|2023-03-26|-0.24324|2021-07-25|1.19259|2021-07-18
2025-04-13 22:29:26|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
2025-04-13 22:29:27|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
2025-04-13 22:29:27|WEEKLY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|61.057809359628|7|15.04329957428|0.0549|1|1|0.05495|96|||-0.36|2|38.2|-0.12856|-0.00107|0|0|100|100|49.230769230769|0|0|0.51621|5|1|0.0024673604060914|0.17501350253807|296|2021-12-12|-0.36224|2021-09-12|0.592|2021-09-19
2025-04-13 22:29:28|WEEKLY|06839|1057073|/equities/panca-budi-idaman|JKSE|-600.48687161969|45|36.662290539897||0|0|-0.12613|500|-0.69796|8|-0.69795918367347|8|55.5|-0.02607|0.14933|0.018122401499109|-0.027361852296791|55.046821762526|49.63242096|58.823529411765|0.5|0.333|0.17152|6|2|0.00082610079575597|0.049536366047745|2250|2021-08-01|-0.75265|2024-06-02|0.1745|2020-03-29
2025-04-13 22:29:29|WEEKLY|06840|943654|/equities/panca-global-s|JKSE|66.965997097675|32|15.454762705265|-0.2231|1|1|-0.22308|101|0.11511|48|6.6582278481013|30|22.92|0.18218|0.33464|0.69282183827297|1.0663773312344|1603.5074606225|1504.4732562165|73.135405891505|0.44|0.28|0.24312|25|3|0.0065469867549669|0.1071678807947|1955|2021-09-05|-0.43443|2024-06-16|1.83784|2021-08-08
2025-04-13 22:29:31|WEEKLY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-87.434325725259|50|12.144775241753|0.7967|-1|1|0.79675|50|||6.6582278481013|30|43.25|-0.16975|-0.02504|0|0|100|100|12.953367875648|0|0|0.32274|4|1|-0.0062474324324324|0.11642923423423|625|2021-08-15|-0.23196|2024-09-29|0.41732|2023-10-29
2025-04-13 22:29:31|WEEKLY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-415.68708978907|6|44.52551424305||0|0|-0.08387|336|0.02649|46|0.026490066225165|46|45.39|0.104|0.20927|0.24193634510616|0.31071559229799|728.35530925037|526.1023052691|420|0.667|0.444|0.25971|18|8|0.0035328832116788|0.087937676399027|775|2022-10-30|-0.24299|2020-03-22|0.41007|2022-06-12
2025-04-13 22:29:32|WEEKLY|06843|101537|/equities/panin-sekurita|JKSE|-1586.8922296666|40|63.964076555547|0.1311|-1|1|0.1311|1425|-0.04651|2|-0.046511627906977|2|48.63|0.23155|0.26238|0.3344611609068|0.45372588677613|875.12389572605|696.85360023973|425.37313432836|0.75|0.5|0.23194|16|13|0.002892570379437|0.066392545899633|5700|2014-07-13|-0.26923|2021-01-31|0.25366|2021-01-03
2025-04-13 22:29:33|WEEKLY|06844|101536|/equities/paninvest|JKSE|-1072.3268329151|7|95.603244887068|-0.0549|-1|1|-0.05495|960|-0.06186|25|-0.061855670103093|25|45.39|0.0221|0.17465|0.036842177749618|0.12033998329838|93.275864612279|155.87239289388|533.33333333333|0.444|0.333|0.20305|18|5|0.0034230984204131|0.076026269744836|2210|2022-10-30|-0.19444|2011-09-25|0.60795|2018-01-28
2025-04-13 22:29:34|WEEKLY|06845|101538|/equities/panorama-sentr|JKSE|736.64605157126|29|74.807509468184|0.7731|1|2|0.72996|820|1.11809|55|1.1180938235225|55|37.38|0.09161|0.15513|0.1296409155037|0.30011867860177|200.534788233|860.74494732896|677.68595041323|0.762|0.476|0.2633|21|10|0.0046458302583026|0.078942127921279|975|2025-03-16|-0.26713|2020-03-22|0.77976|2020-05-24
2025-04-13 22:29:36|WEEKLY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|307.34153237643|23|32.95755449004||0|0|0.04192|348|-0.09868|44|-0.17837837837838|17|33.27|-0.17813|-0.06216|-0.065603376359317|-0.073763809076343|34.900225111078|68.290562526077|57.520661157025|0.727|0.364|0.28024|11|6|0.0017759020618557|0.10111798969072|900|2017-11-05|-0.46923|2019-09-08|0.42418|2021-08-01
2025-04-13 22:29:36|WEEKLY|06847|101540|/equities/pelangi-indah|JKSE|-145.20173529309|3|16.733911764365||0|0|0.03061|95|-0.24031|28|-0.24031007751938|28|47.2|0.86174|1.43858|1.5962190279181|2.3225972955816|722.41534043145|1379.019159957|43.181818181818|0.667|0.467|0.35073|15|4|0.0048749295774648|0.14031369014085|5575|2019-11-24|-0.39592|2020-01-26|1.33058|2019-07-28
2025-04-13 22:29:37|WEEKLY|06848|101541|/equities/pelat-timah-nu|JKSE|-288.61345385143|47|29.000632539885|0.354|-1|1|0.35404|208|-0.02728|8|-0.027277280731135|8|46.44|1.36282|2.82393|4.0368054784084|5.0508438342746|7509.5995943999|3524.9584090934|71.724137931035|0.563|0.438|0.41622|16|5|0.0055335614702155|0.11715811153359|6700|2017-05-28|-0.32192|2017-02-26|1.20238|2016-04-17
2025-04-13 22:29:38|WEEKLY|06849|101542|/equities/pelayaran-nasi|JKSE|61.124885667278|32|8.6441953750005|0.0171|1|2|-0.11765|75|-0.7|11|0.12852523041747|108|78.71|-0.04477|0.13769|-0.06857629941039|-0.015724027392209|41.441020329424|94.79990559|37.688442211055|0.571|0.286|0.33013|7|2|0.00010037800687285|0.08762883161512|260|2014-12-14|-0.20833|2023-01-08|0.48|2018-02-25
2025-04-13 22:29:39|WEEKLY|06850|101253|/equities/pelayaran-nell|JKSE|-462.58396025268|12|30.517669268225|0.0995|-1|1|0.09953|380|0.24812|89|0.24812090396568|89|47.08|-0.15878|-0.00685|-0.042888187038796|0.21006199369135|59.059984994264|177.0511050673|204.30107526882|0.417|0.25|0.22049|12|4|0.0041414236111111|0.095399791666667|680|2023-09-24|-0.26452|2016-05-15|0.54255|2017-06-11
2025-04-13 22:29:41|WEEKLY|06851|1056131|/equities/pelita-samudera|JKSE|-413.06339169878|131|22.354463899594||0|0|0.32157|346|0.59053|48|0.59052666489834|48|41.33|-0.10026|-0.02116|0.068762297765707|0.20821422899926|94.905340369072|145.916176518|256.2962962963|0.667|0.5|0.41092|6|3|0.0041804761904762|0.087375873015873|865|2022-06-12|-0.17778|2017-12-17|0.81818|2018-01-07
2025-04-13 22:29:41|WEEKLY|06852|101250|/equities/p-graha-lestar|JKSE|124.45658362465|31|29.705844645935|-0.14|1|2|-0.25444|126|-0.01807|47|-0.11627906976744|80|38.65|-0.11378|0.08962|0.21298618225146|0.75982128161732|21.95017078034|422.05581761696|161.53846153846|0.529|0.235|0.49428|17|8|0.0070054439592431|0.15091528384279|488|2022-01-09|-0.43147|2012-07-01|1.10377|2022-01-02
2025-04-13 22:29:42|WEEKLY|06853|101531|/equities/p-jaya-ancol|JKSE|-570.93198137925|51|30.977327126416||0|0|0.4122|482|0.42609|99|0.42608695652174|99|38.2|-0.04856|0.01822|-0.014975020913518|0.067503512703926|52.900749789756|132.73506200311|87.636363636364|0.7|0.45|0.21834|20|10|0.0013513759213759|0.073436388206388|2875|2015-01-25|-0.27679|2011-09-25|0.31111|2020-04-05
2025-04-13 22:29:43|WEEKLY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-334.46039774267|15|44.024307390522||0|0|0.14881|286|-0.20378|19|-0.20377925520653|19|38.35|0.12397|0.22041|0.26284197794267|0.32969045279604|613.17283520235|424.28230766991|47.666666666667|0.6|0.4|0.28845|20|7|0.0015086811779769|0.093125864276568|4610|2016-08-07|-0.33913|2011-09-25|0.52104|2011-12-18
2025-04-13 22:29:43|WEEKLY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|1212.8827256458|23|367.21373614606|-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|0.018809824945295|0.17961719912473|4310|2022-01-30|-0.49167|2017-11-05|1.40952|2021-04-25
2025-04-13 22:29:45|WEEKLY|06856|101543|/equities/perdana-gapura|JKSE|-94.505683902571|9|6.0017051707713||0|0|0.01205|82|-0.12632|21|-0.12631578947368|21|44.89|-0.02818|0.04896|0.017393411514218|0.0097423743164845|85.382402039698|83.359176960739|61.194029850746|0.778|0.5|0.29927|18|11|0.00131875|0.10253895833333|385|2014-08-10|-0.20833|2016-12-25|0.46377|2014-07-20
2025-04-13 22:29:46|WEEKLY|06857|101544|/equities/perdana-karya|JKSE|627.88016554697|30|72.88595033591|1.0033|1|2|0.22314|740|-0.95161|21|-0.12950181309705|36|46|0.11908|0.374|0.30073830082516|0.63427832748996|11.59809548156|496.70391218452|246.66666666667|0.588|0.412|0.29078|17|7|0.0051097163995068|0.11646542540074|1045|2024-10-27|-0.23301|2018-05-13|1.16842|2018-04-01
2025-04-13 22:29:46|WEEKLY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-114.29704069675|144|13.580462800379|0.801|-1|1|0.801|80|1.17297|41|1.172972972973|41|31.75|0.18409|0.33139|0.4605095898334|0.4605095898334|162.54902085|162.54902085|25|0.5|0.5|0.43309|4|2|-0.0012463333333333|0.13661296296296|705|2022-02-27|-0.22283|2020-11-22|0.51741|2022-02-20
2025-04-13 22:29:47|WEEKLY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1427.7342054568|54|105.63189158975|0.2256|1|2|0.19697|1580|0.19031|65|0.19030633333607|65|33.35|-0.10255|-0.00774|-0.026856866843614|-0.040875530114909|46.223704881964|53.010146427554|64.489795918367|0.652|0.435|0.23004|23|10|0.00094646341463415|0.073283085365854|6450|2013-05-26|-0.29082|2020-03-22|0.32022|2018-01-21
2025-04-13 22:29:47|WEEKLY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-1190.3157676765|20|89.160627551775|-0.0754|-1|1|-0.07538|1070|0.09317|11|0.093167757032329|11|28.79|-0.08873|0.00164|-0.019719551918472|0.0099675022157021|50.873088929277|79.928381084643|150.70422535211|0.5|0.393|0.23387|28|7|0.0022415636363636|0.078496472727273|3150|2012-04-15|-0.28788|2020-03-15|0.49107|2020-03-29
2025-04-13 22:29:49|WEEKLY|06861|101546|/equities/petrosea-tbk|JKSE|-6074.6375107327|17|1319.8791702442||0|0|0.11765|2250|-0.35443|58|-0.35443037974684|58|30.63|0.14406|0.40632|0.29849136441605|0.48669107864794|693.92077498035|1072.544563883|233.16062176166|0.625|0.417|0.21575|24|9|0.0060260053262317|0.092932822902796|25225|2024-12-08|-0.89676|2024-12-15|0.68675|2023-12-10
2025-04-13 22:29:50|WEEKLY|06862|1116267|/equities/phapros|JKSE|-359.10170340932|48|27.700567803106|0.4472|-1|1|0.44715|272|-0.28175|19|-0.28175182481752|19|69.25|0.22203|0.32217|-0.080128248857357|-0.080128248857357|80.5517375|80.5517375|9.6797153024911|0.5|0.5|0.36818|4|3|-0.0050192283950617|0.089992592592593|3650|2019-01-06|-0.28959|2024-06-09|0.5708|2020-07-26
2025-04-13 22:29:50|WEEKLY|06863|101254|/equities/pikko-land-dev|JKSE|-42.411963997257|29|4.0946407208399||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|0.0045371267605634|0.11704312676056|910|2019-04-14|-0.47429|2019-11-24|0.72222|2021-04-11
2025-04-13 22:29:52|WEEKLY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|-1958.958860246|3|198.1634666944|-0.0724|-1|1|-0.07237|1630|-0.14391|70|0.69375|77|58.75|0.01225|0.06842|0.2749192804428|0.69375|145.00024375|169.375|301.85185185185|0.5|0.25|0.29548|4|3|0.006115864978903|0.085439367088608|2600|2024-08-25|-0.15652|2024-09-01|0.41414|2021-04-11
2025-04-13 22:29:53|WEEKLY|06865|101255|/equities/pioneerindo-go|JKSE|-995.75202454914|67|101.08400818305||0|0|0.78095|690|0.43785|4|0.43785435439537|4|12.37|-0.01672|0.18944|0.1610938273026|0.33285351165653|-670.59146961922|1180.1239427019|237.93103448276|0.567|0.467|0.1947|30|6|0.0097628146453089|0.10337848970252|9000|2016-04-03|-0.31061|2014-07-06|1.4244|2023-11-19
2025-04-13 22:29:54|WEEKLY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|25.119871083535|20|8.2826348074455|0.6864|1|2|0.55556|42|-0.3|42|-0.3|42|24|-0.29723|-0.14551|-0.24533333333333|-0.368|39.48|39.48|25.925925925926|0.333|0.222|0.42755|9|3|-0.0011070638297872|0.12948978723404|290|2020-10-25|-0.33516|2021-02-21|0.4|2025-03-16
2025-04-13 22:29:55|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
2025-04-13 22:29:56|WEEKLY|06868|101547|/equities/polaris-invest|JKSE|-50.332661026871|105|0.11088700895716|0.9545|-1|1|0.95455|50|-0.3125|6|-0.3125|6|22.66|0.16699|0.27988|0.4627894312502|0.63187952261271|487.12854788746|593.42628529763|4.6253469010176|0.5|0.375|0.20977|32|11|0.00038219541616405|0.070651399276236|2969|2001-04-22|-0.55385|2017-02-26|0.61886|2001-06-10
2025-04-13 22:29:57|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
2025-04-13 22:29:58|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
2025-04-13 22:29:59|WEEKLY|06871|101548|/equities/polychem-indon|JKSE|-125.68648461843|51|8.6059453855276|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|0.0030988029020556|0.10499654171705|1080|2011-07-31|-0.24747|2021-01-31|0.92683|2011-05-08
2025-04-13 22:30:00|WEEKLY|06872|1097904|/equities/pool-advista-finance|JKSE|8.9733043960574|31|1.8213068136502||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|0.0040748125|0.16476196875|2200|2018-12-30|-0.4542|2020-01-19|1.43564|2020-12-13
2025-04-13 22:30:00|WEEKLY|06873|101257|/equities/pool-advista-i|JKSE|-20.923528471884|107|3.3078428239613||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|0.012350489296636|0.092197247706422|6175|2018-12-02|-0.76|2024-09-01|1.41573|2012-07-22
2025-04-13 22:30:01|WEEKLY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-64.975397473847|9|6.7883573179386||0|0|-0.01887|54|-0.24528|18|-0.24528301886792|18|37.2|-0.08034|-0.02996|-0.14943556202008|-0.17727924053518|21.264936423722|45.114472566053|13.170731707317|0.7|0.4|0.32904|10|5|-0.0034825263157895|0.090731921052632|446|2018-05-27|-0.27586|2020-03-22|0.37589|2020-10-11
2025-04-13 22:30:02|WEEKLY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|19.657053823043|10|3.3822208864094|0.4326|1|2|0.3125|21|0.37488|10|0.37488386914421|10|68|0.91451|1.12479|2.0121869224305|2.7720682624336|1265.8674263425|848.197844|41.176470588235|0.429|0.286|0.30186|7|1|0.00099789690721649|0.078471463917526|372|2016-10-16|-0.35294|2024-04-07|0.5|2024-09-01
2025-04-13 22:30:03|WEEKLY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-625.51318935584|9|88.668801060909||0|0|0.11504|500|0.64244|24|0.64244186046512|24|38.83|0.26901|0.36734|0.45880063194198|0.44579743626327|425.46132124561|284.05560200934|154.32098765432|0.667|0.5|0.2928|6|4|0.0051999170124481|0.12139547717842|1685|2023-01-22|-0.24658|2023-01-29|0.45047|2025-01-26
2025-04-13 22:30:04|WEEKLY|06877|101258|/equities/prasidha-aneka|JKSE|66.312077221369|97|12.079710455497|-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|0.0065284933774834|0.16009746688742|815|2018-03-11|-0.34848|2017-12-10|1.06186|2017-11-26
2025-04-13 22:30:05|WEEKLY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|-15697.026347084|10|2449.0087823614||0|0|0.24406|8750|5.36389|31|5.3638928954623|31|54.67|4.84462|5.96222|11.731559155961|11.731559155961|12154.53988047|12154.53988047|32240.236539347|0.333|0.333|0.55782|6|1|0.028367507418398|0.16825706231454|19650|2024-12-15|-0.55478|2018-10-07|1.48894|2022-02-27
2025-04-13 22:30:05|WEEKLY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-906.33022670278|17|22.298920579897||0|0|0.01149|860|-0.08421|9|-0.08421052631579|9|25.1|-0.15743|-0.03833|-0.094092555230157|-0.10662668304869|60.715847279611|63.507643278117|88.205128205128|0.5|0.4|0.21778|10|3|0.00098269662921348|0.060714494382022|2090|2021-02-28|-0.22185|2020-09-06|0.37054|2020-07-19
2025-04-13 22:30:06|WEEKLY|06880|101550|/equities/prima-alloy-st|JKSE|-140.22198489805|18|13.573994966018|0.224|-1|1|0.224|97|-0.24242|22|-0.24242424242424|22|41.17|-0.00356|0.07258|0.13682826122686|0.23735479679001|125.41133723986|153.52868364592|138.57142857143|0.611|0.389|0.31492|18|11|0.0032759498680739|0.11801914248021|690|2013-04-14|-0.31579|2013-04-14|0.79032|2009-05-31
2025-04-13 22:30:08|WEEKLY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|-5562.1226959063|43|220.70756530211||0|0|0.04265|5050|0.13725|28|2.2617037605526|71|35.5|0.17412|0.56556|1.1994793312567|2.2617037605526|370.9368325|326.17|302.39520958084|0.5|0.25|0.15942|4|1|0.0075729891304348|0.061857880434783|7900|2022-10-30|-0.12464|2023-06-04|0.54696|2021-10-31
2025-04-13 22:30:08|WEEKLY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.029545947076|72|0.0098486490254613|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|0.0041289757412399|0.11770431266846|5350|2018-12-30|-0.56667|2020-01-12|1.42126|2018-01-07
2025-04-13 22:30:09|WEEKLY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|90.019946995238|34|6.5444640622552|-0.1455|1|1|-0.14545|94|0.10569|101|0.23419584549763|48|42|-0.03475|0.04574|0.16557162477866|0.023752266556577|167.49049932839|100.3787202|54.651162790698|0.8|0.4|0.35981|5|3|-0.00035164609053498|0.094370781893004|388|2020-10-25|-0.26738|2020-10-25|0.28966|2020-10-18
2025-04-13 22:30:09|WEEKLY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|-99.67773041126|1|15.392576803753||1|0|0|42|-0.64103|29|-0.64102564102564|29|27.29|-0.22079|-0.00376|-0.33243104088419|-0.1925654054762|-2.0216293731937|11.332032408715|9.3333333333333|0.588|0.412|0.4084|17|7|8.3685344827582E-5|0.13189918103448|400|2013-09-22|-0.415|2017-02-05|1.38596|2021-06-27
2025-04-13 22:30:10|WEEKLY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-2945.4114687956|69|162.50498691734||0|0|0.5109|2580|-0.15261|53|-0.15261044176707|53|45.13|0.17655|0.24164|0.30658604006346|0.40541438338428|237.8880778795|235.50943261014|39.692307692308|0.5|0.375|0.20578|8|3|-0.00031897435897436|0.072814662004662|10000|2021-12-19|-0.19795|2020-03-22|0.90217|2021-07-11
2025-04-13 22:30:12|WEEKLY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-164.61498385977|64|17.538327953256|0.2434|-1|1|0.24342|115|-0.13895|11|-0.13894989843871|11|36.1|0.10189|0.30211|0.104090385126|0.21895103553621|42.166272119291|65.342159363035|39.115646258503|0.7|0.5|0.47613|10|7|0.0056530660377359|0.14819035377358|755|2017-10-22|-0.80475|2019-02-03|1.16667|2021-12-19
2025-04-13 22:30:12|WEEKLY|06887|101259|/equities/provident-agro|JKSE|303.00958570027|3|48.097124289918||0|0|-0.07583|390|-0.0603|46|-0.2613430794711|18|40.87|-0.08995|0.00472|-0.0060008031133201|0.19646163027811|17.009393504906|87.507494959054|82.978723404255|0.533|0.267|0.34504|15|7|0.0018041138211382|0.099744731707317|1187.5229492188|2022-04-10|-0.20442|2022-06-19|0.48734|2022-04-10
2025-04-13 22:30:13|WEEKLY|06888|101588|/equities/star-petrochem|JKSE|-26.740848106184|73|2.5802827020612|0.8333|-1|1|0.83333|19|-0.20211|113|-0.20211274159756|113|52.83|-0.13334|0.04826|0.068654531771331|-0.014661521095695|137.81523003006|90.250962291504|14.84375|0.667|0.417|0.25875|12|6|-0.0009392492917847|0.081093753541076|330|2011-09-18|-0.38|2025-03-09|0.53571|2017-03-26
2025-04-13 22:30:14|WEEKLY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|59.989127208604|40|10.617565292676|1.3793|1|1|1.37931|69|0.77966|80|0.77966101694915|80|52.14|-0.17738|0.15612|0.361570587513|0.361570587513|167.90736168|167.90736168|12.321428571429|0.286|0.286|0.64479|7|2|0.0022271534653465|0.14423185643564|2100|2018-05-20|-0.52098|2019-02-17|1.18293|2018-05-13
2025-04-13 22:30:15|WEEKLY|06890|1075239|/equities/pt-dafam-property|JKSE|-52.971375331842|151|0.99045844394738|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|0.0042052100840336|0.1234656302521|1385|2018-10-21|-0.52335|2019-11-17|1.55385|2018-05-06
2025-04-13 22:30:17|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
2025-04-13 22:30:18|WEEKLY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|665.24690179128|223|44.137624874622|0.6179|1|2|0.42593|770|-0.29878|48|-0.29878048780488|48|42|0.07823|0.11587|-0.29878048780488|-0.29878048780488|70.122|70.122|46.808510638298|0.333|0.333|0.23823|3|1|-8.7499999999999E-5|0.081716637931034|1760|2018-10-28|-0.35652|2020-03-15|0.53922|2021-01-24
2025-04-13 22:30:18|WEEKLY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-18.783740315853|31|1.9279134386177||0|0|0.47826|12|2.34055|8|2.3405473430384|8|44.38|-1.34288|-0.23964|0.78499342782839|0.73534014544122|1061.3360326873|535.05277382515|47.619046177363|0.625|0.5|0.30524|8|1|0.007851974025974|0.091015688311688|615|2019-07-07|-0.38|2023-06-18|1.77778|2017-05-21
2025-04-13 22:30:19|WEEKLY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|103.82833888146|13|24.54189237695|-0.3258|1|1|-0.32584|120|-0.26749|58|-0.26749259141687|58|68.4|0.07962|0.12438|-0.23460466480715|-0.23460466480715|58.47480828|58.47480828|9.1254752851711|0.4|0.4|0.36319|5|2|-0.0053402259887006|0.079071327683616|1465|2018-06-03|-0.25694|2020-03-22|0.57522|2025-01-12
2025-04-13 22:30:20|WEEKLY|06895|101578|/equities/sierad-produce|JKSE|-882.57186910458|13|71.719404658236|0.135|-1|1|0.13497|705|-0.185|34|-0.185|34|30.77|-0.43367|0.23374|0.84359904847889|1.2039193345476|1841.4212362757|3458.4571132474|1410|0.692|0.5|0.32103|26|16|0.013332832512315|0.08486263546798|2170|2021-08-22|-0.24444|2024-01-14|9|2009-12-06
2025-04-13 22:30:21|WEEKLY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|567.32280318145|32|33.058735076031|0.089|1|2|0.03448|600|-0.07407|17|-0.086184934482287|41|36|-0.03195|0.02266|-0.11674654241667|-0.096235783479124|60.462554379275|81.66900722|51.502145922747|0.444|0.222|0.15313|9|2|-0.0011321126760563|0.057525126760563|1195|2018-05-27|-0.165|2019-01-06|0.1393|2020-11-22
2025-04-13 22:30:22|WEEKLY|06897|101251|/equities/p-tempuran-ema|JKSE|-160.84065071839|84|11.725778124569||0|0|0.36683|126|-0.22677|28|-0.22677175476246|28|45.81|0.86772|1.22119|1.8036158195943|2.2050955455333|644.70025395872|391.92611280006|36.521739130435|0.563|0.438|0.32062|16|6|0.0049513235294118|0.10851245098039|460|2012-08-05|-0.90132|2018-12-16|1.0339|2021-05-23
2025-04-13 22:30:22|WEEKLY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-212.98511550612|23|32.161705168705|0.487|-1|1|0.48696|118|0.1889|6|0.18889977662689|6|32.3|0.07833|0.22477|0.1999767000568|0.44741517931841|117.4443067365|236.5974548687|45.038167938931|0.6|0.4|0.52786|10|5|0.0075093913043478|0.18509947826087|3030|2021-12-26|-0.40076|2018-07-08|1.02564|2021-08-08
2025-04-13 22:30:23|WEEKLY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-97.086668948255|43|11.607919442105||0|0|0.45968|67|-0.43119|11|-0.43119266055046|11|33.5|-0.18845|-0.13447|-0.24259470622892|-0.24259470622892|30.820629923361|30.820629923361|12.403502993454|0.5|0.5|0.31629|8|3|-0.0040944516129032|0.10988974193548|1059.7600097656|2020-01-05|-0.29323|2021-01-31|0.5619|2019-03-31
2025-04-13 22:30:24|WEEKLY|06900|101260|/equities/pudjiadi---son|JKSE|-677.04256537943|16|107.68085512648||0|0|0.55789|336|0.83326|29|0.83326173070339|29|22.11|0.214|0.42252|0.49818746838046|0.81800959618575|1161.1227010165|2387.396654055|222.51655629139|0.632|0.421|0.34236|19|4|0.014363287356322|0.13245802298851|1556|2012-11-18|-0.53044|2012-11-18|2.0021|2012-11-11
2025-04-13 22:30:25|WEEKLY|06901|101551|/equities/pudjiadi-prest|JKSE|173.34639667663|20|36.815938722571||0|0|-0.41765|198|0.41379|74|-0.071996542521026|57|29.84|-0.11515|0.0018|-0.075903765968272|0.047998814634256|3.8613793627049|126.09042079294|222.47191011236|0.64|0.36|0.28093|25|12|0.0051695947712418|0.10861307189542|1295|2023-06-11|-0.4|2024-07-07|0.68317|2024-11-24
2025-04-13 22:30:26|WEEKLY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-149.23437738214|170|6.5132583334749||0|0|0.30208|134|-0.11353|9|-0.11353000716515|9|42.38|0.00693|0.11025|-0.093488761594687|-0.060748400606388|66.472376497487|82.238276481816|61.187214611872|0.5|0.375|0.24782|8|1|0.0001732874015748|0.069476771653543|356|2019-11-17|-0.24107|2020-03-15|0.29286|2020-06-07
2025-04-13 22:30:27|WEEKLY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-316.71553310677|6|47.071844368925||0|0|0.11616|175|-0.175|19|-0.175|19|23.1|-0.33212|-0.1137|-0.17673703231446|-0.22887833190712|26.619133865512|24.55707617878|51.470588235294|0.6|0.5|0.5019|10|3|0.0031152118644068|0.16364203389831|760|2023-12-03|-0.51481|2023-12-03|0.59589|2021-02-07
2025-04-13 22:30:27|WEEKLY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-145.10246370337|23|11.200821234457||0|0|0.12598|111|-0.08957|7|-0.089569804728421|7|63|-0.02208|0.08267|-0.038291395870704|-0.089569804728421|92.22564857|91.043|69.375|0.5|0.25|0.25348|4|1|-6.7773722627737E-5|0.088207700729927|240|2022-06-19|-0.21229|2024-10-06|0.32174|2021-01-17
2025-04-13 22:30:29|WEEKLY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-15.094341832797|21|1.6981139442657||0|0|0.08333|11|-0.2822|16|-0.2822002244916|16|41.33|-0.00774|0.09181|0.020675042540358|-0.28898743618946|82.901392216|50.5496294|5.2884615384615|0.5|0.333|0.42662|6|2|-0.0057982089552239|0.090421082089552|272|2020-02-16|-0.35294|2024-04-07|0.42|2021-10-03
2025-04-13 22:30:30|WEEKLY|06906|101552|/equities/pyridam-farma|JKSE|-270.71024860955|13|39.070082869851|0.0747|-1|1|0.07471|161|-0.13282|12|-0.13281873714575|12|67.42|0.2452|0.40453|0.50405863191185|0.79390275067984|538.71738754078|698.06700756641|292.72727272727|0.667|0.417|0.35692|12|7|0.0048236053593179|0.10758795371498|352.1130065918|2021-01-17|-0.77082|2019-02-24|0.68572|2020-07-26
2025-04-13 22:30:31|WEEKLY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|94.308732163159|54|13.651362588197|-0.1953|1|1|-0.19531|103|-0.125|33|-0.125|33|27.95|-0.36615|-0.11074|-0.28923375209463|-0.1825073052893|-2.4844159290145|15.668641083671|47.465437788019|0.474|0.368|0.37362|19|7|0.0054015068493151|0.14428421232877|344|2021-11-14|-0.52327|2017-05-21|1.25386|2018-12-30
2025-04-13 22:30:32|WEEKLY|06908|101553|/equities/radiant-utama|JKSE|-174.92191414157|74|13.42657424247||0|0|0.40496|144|0.12553|60|0.12552907518784|60|53.21|-0.10557|-0.02357|-0.066451690913976|-0.032480419227619|59.828935444103|83.405170425495|29.387755102041|0.5|0.357|0.26429|14|5|0.00048777506112469|0.088131577017115|490|2009-06-07|-0.2449|2009-05-10|0.43243|2023-09-17
2025-04-13 22:30:32|WEEKLY|06909|101554|/equities/ramayana-lesta|JKSE|-387.24264075093|95|17.330961702477||0|0|0.39115|344|-0.15038|20|-0.15037593984962|20|40.28|-0.03259|0.01561|-0.036157770598319|-0.05381658286674|33.158842845082|51.417205341059|60.350877192983|0.778|0.389|0.27583|18|12|0.00086836385836386|0.086298083028083|1875|2019-03-24|-0.2963|2020-03-15|0.21698|2015-10-11
2025-04-13 22:30:33|WEEKLY|06910|101555|/equities/ratu-prabu-ene|JKSE|-4.7907914819768|267|0.98723744459304||0|0|0.98611|2|-0.31429|17|-0.31428571428571|17|31|-0.02487|0.21243|0.24240780839347|0.2936359917184|358.17408930506|248.42269885836|0.47169811320755|0.444|0.278|0.30795|18|3|-0.0019816868932039|0.095818155339806|1440|2008-09-07|-0.5138|2005-05-29|0.9715|2008-07-13
2025-04-13 22:30:35|WEEKLY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|32.451969033759|19|6.4432795415768||0|0|0.06452|33|-0.55|19|-0.23518650825576|8|38.69|-0.27542|-0.07373|-0.079976736553236|-0.13008399060639|33.370614253697|46.612748364162|36.263736263736|0.615|0.385|0.30308|13|4|0.00055251439539347|0.061117946257198|191|2015-08-02|-0.35135|2024-04-07|0.8|2022-01-09
2025-04-13 22:30:35|WEEKLY|06912|101261|/equities/reliance-secur|JKSE|-645.93836518784|4|84.21332046658|0.0239|-1|1|0.02392|408|-0.35692|76|-0.35692307692308|76|26.95|-0.16597|-0.03371|-0.20901341360531|-0.086664368442952|-7.5083045984451|34.861450209983|127.5|0.45|0.35|0.33542|20|6|0.0046913099630996|0.11528957564576|945|2022-10-23|-0.38919|2020-02-23|0.7561|2020-03-08
2025-04-13 22:30:36|WEEKLY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|11.161419073538|32|2.1128603088206|1.1798|1|2|0.58333|19|0.85714|141|0.67124613420559|15|81.67|0.32457|0.76303|0.76419449567422|0.67124613420559|310.3745225|167.125|11.176470588235|0.667|0.333|0.39675|3|1|0.0012478985507246|0.10613782608696|575|2020-01-12|-0.41071|2020-02-09|1.2|2021-08-22
2025-04-13 22:30:36|WEEKLY|06914|101557|/equities/resource-alam|JKSE|-479.234021672|13|35.411340557335|0.1983|-1|1|0.19835|388|0.20233|36|0.20233069629864|36|33.74|0.26676|0.44314|0.5286300534399|0.59173017694085|616.59016525396|799.28206739945|94.174757281554|0.565|0.522|0.24164|23|4|0.0034749492385787|0.10018634517766|7200|2011-07-31|-0.80444|2012-01-22|0.44615|2016-10-09
2025-04-13 22:30:37|WEEKLY|06915|101262|/equities/ricky-putra-gl|JKSE|-69.021504241026|3|6.3405014136754||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|0.00063054499366286|0.096231381495564|410|2009-06-07|-0.25|2009-06-21|0.64|2009-06-07
2025-04-13 22:30:39|WEEKLY|06916|101263|/equities/rig-tender-ind|JKSE|-954.79524013365|11|108.26508004455|0.0217|-1|1|0.02174|675|0.69102|138|0.69101914947596|138|32.33|-0.21578|-0.06114|-0.11795349222035|-0.052829170675846|7.979852864401|27.333158902551|156.97674418605|0.5|0.417|0.38398|24|7|0.0041462595419847|0.11420942748092|1200|2024-12-22|-0.28916|2022-07-03|0.80435|2022-06-26
2025-04-13 22:30:40|WEEKLY|06917|101558|/equities/rimo-catur-les|JKSE|-64.3799545563|24|4.7933181854332||0|0|0.5935|50|0.98589|17|0.98589470113624|17|46.25|0.22828|0.53399|0.42862097610705|0.61097481985986|726.27128604492|767.76884346727|28.735632183908|0.438|0.313|0.32969|16|3|0.0039737876802097|0.10502467889908|770|2017-10-29|-0.5935|2019-11-10|1.4359|2013-03-24
2025-04-13 22:30:41|WEEKLY|06918|101559|/equities/ristia-bintang|JKSE|-32.705405205788|2|2.0616215617365||0|0|-0.07692|28|-0.10345|31|-0.10344827586207|31|50.88|-0.07397|0.10438|-0.10275301152906|-0.11626454601643|19.416391511564|35.06382491722|40|0.5|0.375|0.3827|16|6|0.0021141717791411|0.11481252760736|388|2018-04-01|-0.37415|2013-01-20|0.7|2017-11-12
2025-04-13 22:30:42|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
2025-04-13 22:30:42|WEEKLY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|-14612.824960826|12|974.28356893257||0|0|0.09962|11975|0.11151|71|0.11150930589185|71|14.73|-0.05149|0.07031|0.16545962007989|0.18607801203678|742.19125782343|747.70270644214|855.35714285714|0.515|0.455|0.15203|33|4|0.007705814889336|0.057207907444668|17000|2023-01-22|-0.2875|2017-04-16|0.4575|2023-01-15
2025-04-13 22:30:44|WEEKLY|06921|1084857|/equities/royal-prima|JKSE|-68.027948769133|48|4.842649589711||0|0|0.14063|55|-0.33213|29|-0.3321345264217|29|38.5|0.02775|0.13484|-0.083765655705716|-0.15305007135458|63.624561442217|56.600949605652|6.7484662576687|0.5|0.375|0.4471|8|2|-0.0041120845070423|0.12964932394366|1755|2018-07-29|-0.27339|2021-07-18|0.69255|2021-07-11
2025-04-13 22:30:45|WEEKLY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|103.74924029759|56|24.367341146917|0.3365|1|1|0.33654|139|-0.11828|64|-0.32608695652174|35|43|-0.14529|-0.08238|-0.17986820721744|-0.32608695652174|53.760832432395|67.391|72.774869109948|0.6|0.2|0.48363|5|4|0.003031|0.14306992592593|260|2021-04-18|-0.28409|2021-11-28|0.51807|2020-06-14
2025-04-13 22:30:45|WEEKLY|06923|101560|/equities/rukun-raharja|JKSE|-3321.0643638456|5|561.18812128186|0.3371|-1|1|0.33712|1750|-0.28571|25|-0.14553990610329|4|34.11|0.08943|0.30039|0.33709739664483|0.6561683704284|331.01685972908|1916.1268547288|2364.8648648649|0.643|0.393|0.43026|28|13|0.0086504692387904|0.1371030552659|4440|2025-01-26|-0.5|2007-09-02|0.85714|2009-11-22
2025-04-13 22:30:46|WEEKLY|06924|101561|/equities/salim-ivomas-p|JKSE|-409.44956215426|16|21.292437318823|-0.0217|-1|1|-0.02174|376|-0.09973|15|-0.099733063469259|15|34.85|-0.03178|0.03927|-0.036386736087277|-0.051714616300055|56.780569679611|58.653061970543|30.08|0.5|0.35|0.18984|20|6|-0.00070910112359551|0.066461418539326|1480|2012-07-22|-0.25|2020-03-15|0.17178|2014-03-09
2025-04-13 22:30:46|WEEKLY|06925|101562|/equities/samindo-resour|JKSE|1593.9332452438|19|158.14672140576|0.2523|1|2|0.18692|1905|0.06329|49|0.063291139240506|49|34.67|0.15499|0.65094|0.54343369538082|0.72428549211167|984.17756221697|1794.963845169|680.35714285714|0.714|0.571|0.15983|21|8|0.0053034986595174|0.078331072386059|5947|2012-03-18|-0.46799|2012-04-29|0.96945|2012-02-26
2025-04-13 22:30:48|WEEKLY|06926|101563|/equities/sampoerna-agro|JKSE|1945.7637697346|24|107.77086907961||0|0|0.06977|2300|-0.08312|38|-0.17647058823529|65|34.65|-0.06953|-0.01978|-0.058554972353145|-0.040496631354024|29.438193667246|52.517584972786|137.7245508982|0.696|0.435|0.20202|23|12|0.0010582073170732|0.057011414634146|3775|2011-07-31|-0.16176|2011-09-25|0.205|2021-10-24
2025-04-13 22:30:49|WEEKLY|06927|101264|/equities/samudera-indon|JKSE|-282.65570530892|21|23.55190176964||0|0|0.19444|232|-0.13367|19|-0.13367432180511|19|39.2|0.40695|0.66936|1.1381324151175|1.3836751738721|9674.0785656624|6345.6219529797|362.5|0.5|0.4|0.23162|30|8|0.0053265969899666|0.084780777591973|816|2022-06-12|-0.77568|2018-12-09|2.15625|1999-11-14
2025-04-13 22:30:50|WEEKLY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-160.86863337421|1|37.480122796341||1|0|0|106|2.50098|17|2.5009759316902|17|27.5|-0.4419|0.15581|0.23234683802459|0.59252265112633|-17.752482113979|1049.6339218159|294.44444444444|0.714|0.5|0.31766|14|4|0.012839090909091|0.13429038961039|2720|2019-09-22|-0.45122|2020-02-23|1.58333|2017-05-07
2025-04-13 22:30:51|WEEKLY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-21.184285935025|41|1.8530953116749||0|0|0.06579|16.33|0.26301|17|0.2630057333466|17|30.25|-0.18915|0.03075|0.025936952472146|0.058253071003767|103.63006718921|115.57213600233|205.96379489245|0.417|0.333|0.31126|12|3|0.0058691563275434|0.094513399503722|36.650001525879|2017-10-08|-0.47281|2017-10-15|0.96107|2017-10-08
2025-04-13 22:30:52|WEEKLY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|8.5786264837875|20|1.1007688221369|-0.0224|1|2|-0.0587|8.66|-0.12364|76|-0.12364428528267|76|23.59|-0.28491|-0.12744|0.20454576009654|0.68562177070705|104.40555162214|383.98847344881|101.2056518084|0.471|0.235|0.23741|17|5|0.0037399523809524|0.092917404761905|32.689998626709|2017-10-08|-0.49571|2017-10-15|0.9581|2017-10-08
2025-04-13 22:30:54|WEEKLY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|161.21972199705|56|17.521707896765|0.1893|1|1|0.18935|188.88|0.01103|16|0.011027511617362|16|26.33|-0.19192|-0.00629|0.013878216588797|0.013878216588797|80.274071144316|80.274071144316|240.3359380127|0.444|0.444|0.33926|9|2|0.0065387671232877|0.1160904109589|298|2020-07-19|-0.23612|2022-10-16|0.69706|2020-01-19
2025-04-13 22:30:55|WEEKLY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|16.485764237224|28|1.854137884482||0|0|0.27127|23.01|-0.09812|36|-0.098118304838752|36|37.29|-0.08804|0.07861|0.1646098010328|0.19342384329162|160.71645252561|172.05486834987|208.97285349653|0.429|0.381|0.29433|21|5|0.0033267654320988|0.097187296296296|85.160003662109|2015-06-21|-0.32017|2015-07-05|0.42009|2020-02-23
2025-04-13 22:30:56|WEEKLY|06933|100983|/equities/aero-engine|SHANGHAICOMP|-40.490401591504|7|2.7184675023437||0|0|0.02677|34.18|-0.08443|32|-0.084427997015564|32|32.63|-0.11978|0.02437|0.074956673456129|0.24833072612372|69.371291944137|212.89870700931|361.11991288062|0.458|0.292|0.27316|24|5|0.0036829911280101|0.088608377693283|82.559997558594|2015-05-31|-0.3319|2015-07-05|0.48148|2015-07-19
2025-04-13 22:30:56|WEEKLY|06934|100643|/equities/aeolus|SHANGHAICOMP|-6.2383911127803|1|0.36779704077235||1|0|0|5.23|-0.14959|51|-0.14959350602075|51|39.7|-0.08585|0.06253|-0.049604698015345|-0.013442030578258|36.130473361833|61.292666626819|84.35484161238|0.6|0.45|0.22788|20|9|0.0014731108312343|0.081757216624685|18.659999847412|2009-11-29|-0.34046|2011-07-31|0.25585|2009-02-08
2025-04-13 22:30:57|WEEKLY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-8.0698035190882|11|0.66660119528181||0|0|0.03354|6.34|0.21707|25|0.21706866517175|25|63.5|0.2781|0.33436|0.25556978845247|0.34007123890596|490.76822501312|379.13455639386|53.18346115391|0.667|0.417|0.28987|12|8|0.0011738341968912|0.091490906735751|20.639999389648|2015-06-21|-0.268|2017-05-14|0.43295|2010-07-25
2025-04-13 22:30:59|WEEKLY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|9.3043234507501|42|0.966581551976|0.0225|1|1|0.02248|10.46|-0.15293|46|-0.15293187976842|46|36.19|-0.08091|0.05302|0.012636994258984|0.18051090145573|48.629874806437|255.56289815262|239.90825040906|0.524|0.333|0.29464|21|7|0.0038176654182272|0.1009691011236|54.889999389648|2015-05-31|-0.2645|2015-07-05|0.52236|2020-04-05
2025-04-13 22:31:00|WEEKLY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|13.596967596856|46|2.0297324080619|0.1747|1|2|-0.02685|16.67|0.09988|15|0.099875510113702|15|37.33|-0.0999|0.00157|-0.032187139710929|0.014936707450249|34.909022177746|65.498683050962|363.73553153555|0.571|0.429|0.28719|21|9|0.0041919300361882|0.097904294330519|39.119998931885|2015-06-28|-0.32151|2015-07-05|0.61061|2024-08-04
2025-04-13 22:31:01|WEEKLY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-8.3720134642493|9|0.44418244359074|-0.0324|-1|1|-0.03239|7.33|-0.04054|20|-0.040540565793055|20|45.44|0.08858|0.17537|0.25307374922462|0.29218764889417|370.07075455181|297.52342985344|164.71910646928|0.5|0.389|0.24519|18|8|0.0020643099273608|0.080071307506053|17.309999465942|2010-10-31|-0.23503|2015-08-02|0.22285|2010-10-17
2025-04-13 22:31:02|WEEKLY|06939|100489|/equities/aisino|SHANGHAICOMP|-10.030685671105|14|0.60522850617223||0|0|-0.01574|8.39|-0.10315|15|-0.10314873022045|15|39.55|0.05971|0.15607|0.098396346866535|0.14947423836707|102.84165162311|148.0368678946|49.979150624862|0.65|0.45|0.22202|20|11|0.00078351990049751|0.075153880597015|51.700000762939|2015-06-07|-0.51439|2011-09-25|0.31534|2015-07-19
2025-04-13 22:31:03|WEEKLY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|-7.9372375353983|1|0.54574586102735||1|0|0|6.56|-0.16409|28|-0.16408985330357|28|28.18|-0.05396|0.03007|-0.091523626981323|-0.040581773006135|13.837758217444|57.054998491396|52.60625342667|0.571|0.357|0.23559|28|8|0.00079923954372624|0.080213155893536|20.829999923706|2009-08-09|-0.33993|2018-03-04|0.23509|2021-08-29
2025-04-13 22:31:05|WEEKLY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|31.293826626001|29|2.0087480952437|0.0009|1|2|-0.01737|33.37|0.26509|130|-0.18398034535284|11|47.18|0.14735|0.20089|0.25676462609523|0.39003651022798|476.39604727282|571.49116796671|292.97627678692|0.765|0.471|0.25256|17|10|0.0029420602409639|0.076955180722892|71.949996948242|2020-08-23|-0.59516|2011-07-24|0.25645|2015-07-19
2025-04-13 22:31:06|WEEKLY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|23.752392000079|25|2.6497133454212|-0.047|1|2|-0.12055|26.41|-0.28786|10|-0.28785553079327|10|32|-0.1912|-0.09504|0.0078506505352806|0.098980018111325|88.512822077986|105.81118548|149.69109773143|0.462|0.154|0.29016|13|6|0.0038253409090909|0.091828477272727|64.264312744141|2016-09-25|-0.27843|2019-02-17|0.61096|2016-09-11
2025-04-13 22:31:07|WEEKLY|06943|100285|/equities/anhui-express|SHANGHAICOMP|13.908032243893|113|1.2575606010372|1.3561|1|2|1.25618|17.35|-0.01615|46|-0.016152736334606|46|37.74|0.033|0.11537|0.088895320445322|0.1997839804602|84.068320838655|147.99133535266|447.16494509614|0.526|0.368|0.18139|19|7|0.0030294933655006|0.068037973462002|20.159999847412|2015-06-14|-0.22652|2015-08-02|0.25946|2013-09-15
2025-04-13 22:31:08|WEEKLY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-8.7448701331004|15|0.94886782852088|-0.3048|-1|1|-0.30479|7.62|0.25277|10|0.25277357574957|10|28.21|-0.15203|-0.05907|0.1710521993341|0.20656416317267|217.01375856779|244.67141536009|148.55193843185|0.643|0.571|0.2812|14|3|0.0040805378973105|0.10189684596577|35.714298248291|2020-07-12|-0.3178|2018-02-11|0.61078|2017-02-12
2025-04-13 22:31:09|WEEKLY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|5.9592296714734|3|0.59873107566978|0.0615|1|2|0.00804|7.52|0.08702|34|-0.087797295019097|12|30.67|-0.29641|-0.17999|-0.065735776671788|-0.14211294557811|79.680365452908|73.3016554|69.372692574467|0.333|0.222|0.26696|9|2|0.0010193525179856|0.089382661870504|31.85000038147|2020-03-08|-0.21602|2020-10-25|0.60978|2019-11-03
2025-04-13 22:31:10|WEEKLY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|10.111255449788|28|1.0377198681187|0.1322|1|1|0.13223|12.33|0.08564|40|-0.043801949084874|43|28.45|-0.33552|-0.27131|-0.086794033153509|-0.10486025977878|48.842120981236|62.251823023492|175.39117433458|0.636|0.364|0.30172|11|7|0.0043435|0.093004588235294|23.569999694824|2018-09-09|-0.19336|2018-10-14|0.61131|2018-08-26
2025-04-13 22:31:12|WEEKLY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|9.8192940897477|28|0.7771016859754||0|0|-0.1451|10.9|0.34925|72|1.4152191925243|162|53.33|0.02954|0.14823|0.33405824201819|0.69479331722363|295.75532590978|235.33179114|77.662983520018|0.556|0.222|0.24755|9|4|0.001821775147929|0.080946725838264|49.494998931885|2015-06-07|-0.27353|2017-06-11|0.61097|2015-05-24
2025-04-13 22:31:13|WEEKLY|06948|100872|/equities/heli|SHANGHAICOMP|-21.313039999243|1|1.9193467236348||1|0|0|16.3|-0.24642|5|-0.24641701944094|5|37.09|-0.00456|0.0539|0.075095120287204|0.15948923920267|125.83570943273|176.67266483141|249.46433175548|0.5|0.318|0.23376|22|8|0.0024475|0.076515661764706|28.5|2024-05-19|-0.22814|2015-07-05|0.25101|2022-10-16
2025-04-13 22:31:14|WEEKLY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|-9.1283217529772|14|0.46110720966653|0.0882|-1|1|0.08824|7.75|0.16164|41|0.16163793568556|41|30.85|-0.09802|-0.01522|-0.12304715413338|-0.050244274672846|15.77406162467|55.923164293032|75.46986035344|0.462|0.346|0.24957|26|9|0.0012468711656442|0.083762760736196|24.663999557495|2010-11-14|-0.25428|2015-07-05|0.29423|2010-10-17
2025-04-13 22:31:14|WEEKLY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|31.609643265173|56|3.7819584999193||0|0|0.79392|32.47|-0.22951|14|-0.22951121153069|14|31.78|-0.07147|0.05658|-0.0058220991788621|0.10981549476291|48.075861334315|221.50665049503|457.32396699776|0.652|0.435|0.29477|23|8|0.0044849363867684|0.10051559796438|47.279998779297|2024-11-17|-0.18876|2015-06-21|0.38451|2023-10-29
2025-04-13 22:31:16|WEEKLY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|30.611270176841|64|2.2729100427783||0|0|0.19409|38.82|-0.15464|14|-0.15463918708279|14|30|-0.28002|-0.22826|-0.13875046260258|-0.19471883862965|18.156239284272|32.549302662053|202.82132148771|0.667|0.333|0.25325|15|8|0.0030967446393762|0.076695126705653|79.769996643066|2015-05-31|-0.20477|2015-06-21|0.61076|2015-04-05
2025-04-13 22:31:17|WEEKLY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-40.637323850646|15|2.0107747694699|0.0561|-1|1|0.05606|35.36|-0.10475|14|-0.1047473054964|14|34.71|-0.08785|-0.01059|-0.096765316374003|-0.038167963368277|25.851297129962|76.399038198138|104.83249656163|0.714|0.429|0.26264|14|7|0.00189278|0.08811642|86.48999786377|2021-12-19|-0.26418|2015-08-23|0.33165|2015-08-02
2025-04-13 22:31:18|WEEKLY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|7.8758057825438|28|0.35170553990432|-0.1152|1|1|-0.11518|8.22|-0.20806|3|-0.14174106869637|23|30.31|-0.09969|-0.05904|-0.11429506414575|-0.089491616401421|32.786096800447|62.196214960001|54.509285866154|0.692|0.385|0.17856|13|8|-0.00022159144893112|0.064559026128266|25.5|2017-03-26|-0.3138|2017-04-23|0.26807|2017-05-21
2025-04-13 22:31:18|WEEKLY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|7.6031627654071|28|0.81451885859678||0|0|-0.00515|7.73|-0.096|6|-0.095996178935691|6|37.38|-0.01404|0.06782|0.033381611804823|0.094645256351901|70.665647835279|123.56483375626|153.98406471003|0.667|0.429|0.26305|21|11|0.0029146674876847|0.090096465517241|24.469999313354|2019-04-28|-0.30134|2015-07-05|0.60762|2019-01-27
2025-04-13 22:31:19|WEEKLY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-2.056690841477|1|0.14889694239064||1|0|0|1.66|0.0168|28|0.016798881569977|28|37.18|0.03508|0.13598|0.10111299517433|0.09905541222403|221.37954226132|169.35984379924|113.15609802238|0.591|0.455|0.19206|22|8|0.0013967481662592|0.067668447432763|8.5|2015-06-21|-0.245|2015-07-05|0.4951|2012-12-30
2025-04-13 22:31:21|WEEKLY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-24.399769440353|15|2.1082562258046|0.0185|-1|1|0.01855|19.05|-0.06698|20|-0.06698457290343|20|49.25|0.2615|0.36971|0.65633523746237|0.79221565865045|549.78240583961|653.68575689865|309.2532420283|0.438|0.375|0.29724|16|7|0.0037542144638404|0.096851122194514|142.97999572754|2015-06-07|-0.24009|2024-02-04|0.40675|2015-05-31
2025-04-13 22:31:22|WEEKLY|06957|100475|/equities/tongfeng|SHANGHAICOMP|5.8756084289357|28|0.61938873673754|0.0603|1|1|0.0603|6.33|-0.17606|28|-0.17606204404201|28|41.47|-0.09295|0.00909|0.025921733017938|-0.027763723363742|95.78215229824|65.811113224617|210.99999745687|0.474|0.421|0.30027|19|7|0.0031721595092025|0.095872073619632|15.60000038147|2015-06-21|-0.28476|2015-07-05|0.43478|2020-02-23
2025-04-13 22:31:23|WEEKLY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|8.3968647410387|23|0.53444061011332||0|0|-0.05888|9.27|-0.15321|17|-0.15320906476337|17|28.54|-0.13279|-0.05402|-0.068265504231402|-0.0806505687321|53.493505622612|62.709082243244|64.889977831944|0.615|0.385|0.22059|13|5|0.00054338422391858|0.070081908396947|27.214296340942|2017-09-03|-0.25585|2017-10-15|0.41536|2017-09-03
2025-04-13 22:31:24|WEEKLY|06959|100660|/equities/anhui-water|SHANGHAICOMP|4.2237875304645|28|0.20462634877997|0.023|1|2|-0.04527|4.64|-0.13023|14|-0.18560605684314|10|30.72|-0.10689|0.01386|-0.058794684185143|0.003075911728013|30.279853887035|72.620327218751|201.91469408501|0.52|0.32|0.21436|25|11|0.0026009433962264|0.079817899371069|12.119999885559|2011-07-17|-0.48439|2011-10-02|0.31712|2009-07-05
2025-04-13 22:31:24|WEEKLY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|5.9591645390634|56|0.50636956394758|-0.2052|1|1|-0.20519|6.74|0.35451|32|0.35451211570444|32|48|0.09237|0.15884|0.28167384009469|0.40116024842984|553.4247672621|240.28830683853|39.553987141964|0.533|0.2|0.24163|15|8|0.00057787096774193|0.080158761290323|20.129999160767|2015-06-14|-0.50569|2011-09-25|0.26207|2015-06-14
2025-04-13 22:31:26|WEEKLY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|7.0717377786283|29|1.0999786339866|0.4606|1|2|0.2644|9.66|-0.22978|63|-0.22977721250492|63|30.39|-0.19947|0.01466|-0.054010729793324|-0.00092025932966274|19.317872757803|63.560990761012|189.41176525587|0.609|0.435|0.33878|23|8|0.0047416231086658|0.10865768913342|23.680000305176|2011-07-17|-0.48163|2014-09-07|0.61039|2015-02-15
2025-04-13 22:31:27|WEEKLY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-65.383621294617|15|4.5462068184613||0|0|-0.02353|52.64|-0.18375|14|-0.18374571263938|14|35.07|-0.02241|0.03202|0.075793473790043|0.13661832377784|85.510719073944|114.87876423483|281.6479287613|0.643|0.5|0.2633|14|7|0.0045948910891089|0.093539722772277|82.98999786377|2023-09-10|-0.26913|2015-06-21|0.61102|2015-06-07
2025-04-13 22:31:28|WEEKLY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|8.008582072375|28|0.99827041102715||0|0|-0.0173|8.52|-0.2551|10|-0.25510203585134|10|32.73|-0.08807|-0.02773|-0.058180200704596|-0.016421996046279|51.686937936047|89.137850160863|79.444283737486|0.727|0.364|0.28598|11|6|0.0019845478036176|0.094617493540052|25.3112449646|2017-10-01|-0.22132|2018-02-11|0.61037|2017-09-17
2025-04-13 22:31:30|WEEKLY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|7.3816922274859|23|0.68420790236142|-0.006|1|1|-0.006|8.28|0.0916|40|-0.19446199310625|11|34.38|-0.32184|-0.18465|-0.10033326462328|-0.009953733511893|49.784502552245|94.6147007|65.902575990893|0.385|0.154|0.28743|13|4|0.0022027931769723|0.093619552238806|47.214000701904|2016-01-10|-0.3305|2016-01-17|0.61119|2015-12-20
2025-04-13 22:31:30|WEEKLY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|125.83902030847|28|14.666294700917|0.2303|1|1|0.23027|172.25|-0.32397|7|-0.078288614701022|65|29.44|-0.0968|-0.01693|-0.19252212518671|-0.078288614701022|38.943766225047|92.171|177.86943209478|0.444|0.111|0.37652|9|5|0.0053375342465753|0.12150866438356|275.19250488281|2020-07-12|-0.27802|2022-10-16|0.3321|2020-08-02
2025-04-13 22:31:32|WEEKLY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|1.5947923816314|29|0.17332275039167|0.1153|1|2|0.04819|1.74|-0.09369|24|-0.093691298703501|24|37.57|0.00447|0.07277|0.1014138246031|0.072243901636777|188.66738949039|111.88329678679|52.887538897013|0.619|0.429|0.25597|21|10|0.00081660954712362|0.076733769889841|7.6799998283386|2009-08-02|-0.26642|2015-07-05|0.61207|2014-12-21
2025-04-13 22:31:33|WEEKLY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-6.7415315703378|1|0.75088209638938||0|0|0|4.64|0.14234|36|-0.16207950289945|17|33.21|-0.10528|0.0352|-0.082170091413198|-0.10887896267133|17.193093417202|24.707403994125|83.154120608013|0.583|0.375|0.26511|24|11|0.0021626725219573|0.097556675031368|15|2015-06-14|-0.31923|2015-07-05|0.46414|2010-09-05
2025-04-13 22:31:34|WEEKLY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|4.6398251777439|23|0.59286186310311||0|0|-0.08156|5.18|-0.12121|55|-0.1212121288272|55|26.33|-0.10719|-0.04821|-0.10390381154322|-0.14831121354186|39.83457227744|52.476517389516|22.549741776766|0.533|0.267|0.22866|15|8|-0.0015217505995204|0.083850143884892|36.41429901123|2017-02-26|-0.2641|2017-10-15|0.4|2017-10-08
2025-04-13 22:31:35|WEEKLY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|7.4494989764014|54|0.61411912491884||0|0|-0.03756|8.2|0.47064|12|0.47064231629826|12|51.11|0.02515|0.10199|0.064590304603992|0.14557985185146|116.284662674|141.53095430247|45.977012784958|0.444|0.333|0.28298|9|3|0.00020370370370371|0.07826992202729|44.880001068115|2015-05-31|-0.19226|2015-08-23|0.51175|2021-05-16
2025-04-13 22:31:35|WEEKLY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|14.273575919269|28|1.6233611229497||0|0|-0.12303|14.47|0.22499|36|-0.16181097498933|15|37.86|0.05002|0.10981|0.025809593935146|0.030648107967838|102.59731909488|102.51985709|36.030877295836|0.571|0.286|0.31232|7|3|-0.0010211301369863|0.10313119863014|59.970001220703|2019-08-11|-0.15414|2020-03-01|0.32898|2022-06-19
2025-04-13 22:31:38|WEEKLY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|6.8602647284782|28|0.83714991953053||0|0|0.35038|7.13|0.4107|6|0.41070382660486|6|34.9|-0.0476|0.06285|-0.057590534148502|-0.078670200229313|41.868430662753|52.862758940582|80.747453862359|0.429|0.286|0.25485|21|6|0.0019270921052632|0.087796157894737|37.5|2015-06-14|-0.26799|2015-07-05|0.44322|2024-11-10
2025-04-13 22:31:38|WEEKLY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|37.193831516625|28|5.7335997766176|0.3918|1|2|0.25964|42.45|-0.39487|6|-0.33644603272007|22|24.09|-0.23337|-0.11936|-0.2174514274302|-0.19753986394033|15.346080019806|29.47428815344|72.071306728724|0.636|0.455|0.33918|11|4|0.0019629452054795|0.11655243150685|109.87999725342|2020-02-16|-0.20907|2020-07-19|0.44979|2020-01-19
2025-04-13 22:31:39|WEEKLY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|11.794197129897|54|1.68271672877||0|0|0.15343|14.96|-0.11717|72|-0.11716620663359|72|56|-0.11603|0.01893|-0.14749153488096|-0.14749153488096|72.58451694|72.58451694|101.66227873591|0.4|0.4|0.22139|5|2|0.0020448348348348|0.081711471471472|27.692316055298|2018-10-14|-0.22178|2024-02-04|0.61004|2018-09-23
2025-04-13 22:31:40|WEEKLY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-9.5744630333388|45|0.63148773500006||0|0|0.13077|7.91|-0.03379|6|-0.033789804858681|6|29.31|-0.22899|-0.05446|-0.099833753180666|-0.046744196413119|49.700366269593|79.675631240273|73.308617936767|0.375|0.25|0.2529|16|4|0.0017342300194932|0.084468849902534|38.485000610352|2015-05-31|-0.33037|2015-09-27|0.46195|2024-04-28
2025-04-13 22:31:41|WEEKLY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|5.2601084453418|36|0.58800682704813||0|0|-0.20078|6.13|-0.22886|18|-0.22885581077625|18|31.73|0.17818|0.26421|0.4366759850035|0.68444605749767|158.70114585691|228.88377901685|62.900595805727|0.364|0.273|0.3226|11|4|0.0017964322916667|0.11000984375|41.645637512207|2020-09-06|-0.19275|2017-11-19|0.61054|2017-10-15
2025-04-13 22:31:43|WEEKLY|06976|101131|/equities/asian-star|SHANGHAICOMP|7.794576979837|25|0.95546429173796||0|0|0.05854|8.68|0.03188|39|-0.077512574490072|75|37.11|-0.13342|0.07947|-0.047692629551051|-0.044121399660922|40.249446148297|46.402494504575|52.48518713941|0.579|0.474|0.31968|19|7|0.0026042661179698|0.092796049382716|18.670000076294|2015-08-02|-0.54266|2014-11-09|1.03876|2014-09-21
2025-04-13 22:31:44|WEEKLY|06977|100704|/equities/atlantic|SHANGHAICOMP|4.0937775004658|26|0.53538703062265|0.1348|1|2|0.08049|4.43|-0.25382|6|-0.21470588194045|20|36.67|-0.02669|0.04934|0.02354779851168|0.15315983943142|63.909267527443|138.46778327792|58.683268693862|0.619|0.286|0.21679|21|11|0.00095217610062893|0.075712050314465|11.836000442505|2010-04-18|-0.41434|2010-05-16|0.28571|2016-11-13
2025-04-13 22:31:45|WEEKLY|06978|100545|/equities/aucma|SHANGHAICOMP|-7.7923629717436|15|0.68078765724785||0|0|-0.0305|6.42|0.16667|16|0.16666663690155|16|36.45|-0.07754|0.02773|-0.068811579662254|-0.022086635331136|19.160181160109|53.887808663925|211.53212173754|0.636|0.409|0.26518|22|12|0.0027899264705882|0.08876237745098|13.560000419617|2015-06-07|-0.3097|2015-07-05|0.38381|2020-08-02
2025-04-13 22:31:46|WEEKLY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|9.4534611763021|20|0.65649082594453|-0.1122|1|1|-0.1122|9.97|-0.17101|14|-0.16024517613663|18|49.6|0.02281|0.04826|-0.15585832467951|-0.16024517613663|60.12459543672|83.975|41.925988137703|0.6|0.2|0.22513|5|4|-0.0020589513108614|0.072011760299625|22.389999389648|2020-01-26|-0.20311|2020-01-26|0.21726|2020-03-29
2025-04-13 22:31:47|WEEKLY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|37.418029506518|28|2.4536626327569||0|0|-0.12292|42.24|-0.07903|28|-0.079027718929376|28|37.45|-0.12754|-0.08707|0.16205018207013|0.11596805227058|193.13519952222|120.59008561029|237.71423038822|0.636|0.455|0.28955|11|6|0.0038053530751708|0.086885740318907|139.22311401367|2020-11-08|-0.17901|2021-08-22|0.61082|2016-09-11
2025-04-13 22:31:48|WEEKLY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|21.152824261822|28|1.7228553403024||0|0|0.09595|23.53|-0.0332|40|-0.27062124066033|75|35.52|0.28486|0.38014|0.5245046043922|1.0231394031362|383.79351246209|693.20237692917|479.22609812396|0.714|0.381|0.28688|21|9|0.0045516558861578|0.096557128072445|43|2015-06-07|-0.26839|2015-07-05|0.46448|2014-09-28
2025-04-13 22:31:49|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
2025-04-13 22:31:50|WEEKLY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-19.298117799801|9|1.3643726253648||0|0|0.09309|15.88|-0.08282|40|-0.082815486585772|40|30.42|-0.10441|0.0343|-0.025605496014062|0.096236455585531|22.511455105478|172.76495535455|124.38317433782|0.615|0.423|0.28468|26|9|0.0026040675844806|0.096133354192741|40.099998474121|2015-06-14|-0.29188|2017-06-25|0.43441|2013-01-20
2025-04-13 22:31:51|WEEKLY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|41.482878189628|39|3.2129536953048||0|0|0.04621|44.83|-0.1885|18|-0.1884955821671|18|36.29|0.00771|0.13042|0.23513540970635|0.28859918684318|413.35044993608|492.36600500863|1248.7465989655|0.571|0.476|0.2643|21|7|0.0058435875|0.100721025|61.849998474121|2024-11-17|-0.36738|2016-04-24|0.61045|2020-07-12
2025-04-13 22:31:52|WEEKLY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|34.337259053541|55|2.0307026103409|-0.1065|1|1|-0.10654|36.73|-0.30564|57|-0.30564142596277|57|44.12|-0.03631|0.08541|0.12875819204022|0.11258250386969|153.16933365478|121.74074335123|225.89175292258|0.529|0.471|0.25871|17|6|0.0026050497512438|0.086571940298507|93.180000305176|2015-05-31|-0.2376|2015-07-05|0.27672|2020-08-09
2025-04-13 22:31:54|WEEKLY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|21.433096165564|23|3.4244651658439||0|0|-0.02636|24.01|0.85564|83|0.85563972288522|83|84.67|0.37517|0.47719|0.85563972288522|0.85563972288522|185.564|185.564|56.636855147313|0.333|0.333|0.33586|3|0|0.00052648550724637|0.10444695652174|156.06645202637|2021-10-31|-0.19464|2021-10-31|0.21838|2024-11-10
2025-04-13 22:31:55|WEEKLY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|6.4627241224395|23|0.85918271749178|-0.2002|1|1|-0.20021|7.75|-0.38825|11|-0.16853038219431|13|26.93|-0.08249|0.02751|-0.14038781978226|-0.1190452045107|31.313008474316|57.972532929446|71.759257991945|0.467|0.267|0.34527|15|6|0.00240220657277|0.11098697183099|24|2015-06-28|-0.30584|2018-09-30|0.32079|2024-03-17
2025-04-13 22:31:56|WEEKLY|06988|100958|/equities/baida-group|SHANGHAICOMP|7.2277563988696|50|1.01294818258|0.0897|1|1|0.08968|8.87|0.33384|151|0.33383686953951|151|45.94|-0.01778|0.10922|0.0074979062144816|0.0032683466459336|86.403809904616|92.391659047413|213.73493208977|0.412|0.235|0.26451|17|6|0.0028109879518072|0.080990385542169|31.14999961853|2015-06-21|-0.27617|2015-08-02|0.34932|2015-02-15
2025-04-13 22:31:57|WEEKLY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.6051552247026|28|0.20290655525201||0|0|-0.1646|2.69|-0.00038|12|-0.00038062383898196|12|29.38|-0.27844|-0.17567|-0.041581605885604|-0.10832152343102|60.129724759706|48.86989430597|86.774198063703|0.692|0.462|0.25749|13|4|0.0020144009779951|0.078776503667482|17.200000762939|2017-03-26|-0.20561|2017-11-26|0.60968|2017-02-26
2025-04-13 22:31:57|WEEKLY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-18.705248866923|15|2.6167497748956|0.4495|-1|1|0.44951|11.34|0.19977|16|0.19976705241321|16|31.36|-0.23838|-0.01364|0.11687565557013|0.23476141832391|70.466686003054|146.97910403659|143.4898181418|0.643|0.429|0.33486|14|7|0.0048138631346578|0.11448540838852|53.799999237061|2022-08-21|-0.27294|2025-01-26|0.61051|2015-12-27
2025-04-13 22:31:59|WEEKLY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|8.1756536174539|29|0.40980396244754|0.1494|1|1|0.14943|9|-0.00714|23|-0.0071407029748701|23|33.89|-0.04124|0.00035|-0.086450651580424|-0.084237924100279|68.641571801902|75.687302821561|79.365078297165|0.444|0.333|0.1763|9|4|-1.0390390390391E-5|0.052198018018018|12.819999694824|2019-03-10|-0.1552|2018-10-14|0.20174|2019-03-03
2025-04-13 22:32:00|WEEKLY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|15.182273926491|28|0.73031766946487||0|0|0.07175|16.88|0.07937|28|0.079374071552751|28|37.78|-0.02774|0.02125|-0.0067869999381296|0.10510223116463|88.473319601839|132.44955497965|138.47415702894|0.667|0.333|0.17277|9|4|0.0017323705722071|0.061960435967303|17.700000762939|2022-05-08|-0.11962|2020-07-19|0.12143|2022-06-12
2025-04-13 22:32:01|WEEKLY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.4031132704303|29|0.20756597977025|0.0773|1|2|-0.00526|5.67|-0.06089|8|-0.05762133165539|5|27.53|-0.02314|0.01375|-0.035927325340167|-0.061639030240751|70.803473106032|72.46531940036|34.828008827697|0.6|0.333|0.12487|15|5|-0.0017539455782313|0.04204387755102|21.200000762939|2016-08-28|-0.32292|2016-09-04|0.2027|2016-08-28
2025-04-13 22:32:01|WEEKLY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|13.377036672254|28|0.49165017969903||0|0|0.0234|14.43|-0.14355|4|0.14169795215308|28|57.86|0.0879|0.1458|0.12923142539583|0.21770189039161|168.69316533208|173.2957140714|124.10170942835|0.714|0.429|0.14415|7|2|0.0012199768518519|0.05548|18.450000762939|2021-03-07|-0.10976|2022-10-30|0.18166|2016-11-06
2025-04-13 22:32:02|WEEKLY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|8.6516530927957|63|0.38823988759118||0|0|0.2942|9.37|-0.0508|13|0.011747419145118|88|42.33|-0.0196|0.03202|-0.035073193221151|0.010263974749106|79.25463185749|103.06377338697|82.067786156401|0.667|0.333|0.12857|9|4|2.9345372460497E-5|0.044812844243792|14.107749938965|2016-08-21|-0.12448|2021-08-01|0.12656|2016-08-14
2025-04-13 22:32:04|WEEKLY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|9.4678210265367|64|0.33233686785915|0.2957|1|1|0.29569|10.21|0.19179|61|0.01883673986853|51|36.38|-0.01976|0.03752|0.028191921021092|-0.024209712793948|115.608974724|78.999063579156|143.45932120821|0.619|0.381|0.18021|21|9|0.0014590447400242|0.057668234582829|14.920999526978|2009-08-02|-0.45042|2011-09-25|0.19144|2014-11-30
2025-04-13 22:32:05|WEEKLY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|8.7431001893229|28|0.40063332744617||0|0|0.26362|9.97|-0.11441|5|-0.062828253799243|10|30.92|-0.02264|0.0091|-0.087924721977484|-0.087295245336146|57.390099965985|69.232476893352|78.005939740628|0.462|0.308|0.11375|13|5|-0.00023853146853147|0.036656293706294|12.459859848022|2016-11-27|-0.12224|2017-11-19|0.0866|2018-01-21
2025-04-13 22:32:06|WEEKLY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|3.1967575583538|29|0.15009024159991|-0.0292|1|1|-0.02924|3.32|-0.04945|16|-0.049450566365283|16|95|0.14068|0.18238|-0.049450566365283|-0.049450566365283|95.055|95.055|49.25816091967|0.333|0.333|0.14229|3|2|-0.001167731629393|0.053222076677316|13.939999580383|2019-03-24|-0.09898|2020-02-09|0.61128|2019-03-10
2025-04-13 22:32:07|WEEKLY|06999|100700|/equities/tianwei|SHANGHAICOMP|7.1055820207857|43|0.94692153692503|0.7095|1|1|0.70954|8.24|-0.04104|39|-0.2409835759301|58|37.38|0.00029|0.09312|0.0072389266995003|0.012602888377995|69.592914961593|72.571238593469|42.232586266444|0.476|0.429|0.27103|21|9|0.0012460943168077|0.08911407496977|39.901000976562|2009-08-09|-0.29328|2015-07-05|0.61273|2020-03-08
2025-04-13 22:32:07|WEEKLY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|28.096151561619|28|3.0572653012944|0.0864|1|2|-0.00032|31.13|-0.23336|24|-0.20645161687273|11|37.76|-0.10324|-0.01176|-0.0776152084855|-0.13605312375309|62.325136833133|74.14534425|156.51081003536|0.238|0.095|0.30048|21|5|0.0024118536585366|0.091899182926829|74.480003356934|2021-12-05|-0.25285|2018-02-11|0.33352|2015-11-08
2025-04-13 22:32:10|WEEKLY|07001|101000|/equities/baosheng|SHANGHAICOMP|4.2253726148329|28|0.60721257485372||0|0|0.0975|4.39|-0.11456|13|-0.11456313430336|13|41.05|-0.05678|0.06417|0.056750599382653|0.04293158678021|139.39082027096|120.02000378402|103.6110426798|0.632|0.368|0.23633|19|8|0.0019491821561338|0.083111189591078|11.803000450134|2010-12-26|-0.37415|2011-07-24|0.30825|2014-10-12
2025-04-13 22:32:10|WEEKLY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|2.0830324470851|28|0.29176821171362|0.1623|1|2|0.10185|2.38|-0.13706|9|-0.13705582589102|9|36.42|-0.0462|0.04504|-0.034846581366123|-0.073168061854313|56.053112708968|53.566607053161|24.822695458718|0.579|0.368|0.28404|19|9|-4.0611961057023E-5|0.088365201668985|14.170000076294|2017-09-17|-0.2445|2016-01-17|0.34644|2015-10-18
2025-04-13 22:32:11|WEEKLY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|5.9097765672408|28|0.77782725519656||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|0.0032951012658228|0.096577721518987|24.799999237061|2015-12-27|-0.39419|2021-02-07|0.33077|2012-08-12
2025-04-13 22:32:13|WEEKLY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|-1.843943066292|1|0.10464767843253||1|0|0|1.56|-0.03037|28|-0.030371641093049|28|35.95|0.01535|0.05097|-0.021762595999591|-0.039079600581443|64.908064466017|73.975673631781|10.025706302764|0.6|0.3|0.2243|20|10|-0.0014265507649513|0.075596745479833|17.75|2011-04-03|-0.53041|2011-07-24|0.33065|2017-04-16
2025-04-13 22:32:14|WEEKLY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.5760589147607|29|0.26301406340301|0.0186|1|1|0.01862|3.83|0.55238|147|-0.25675675022593|15|43.82|0.06855|0.1485|0.083527550022124|0.16237066651085|150.20161697261|189.56139986886|40.41789775798|0.588|0.294|0.24869|17|9|0.00037490297542044|0.07774064683053|16.159999847412|2011-04-24|-0.24908|2013-02-10|0.325|2021-08-15
2025-04-13 22:32:16|WEEKLY|07006|100897|/equities/beih-property|SHANGHAICOMP|3.648399589962|28|0.35004264300491|-0.0791|1|1|-0.07907|3.96|-0.05911|34|-0.14185895025413|29|47.29|-0.0761|0.06489|0.062750840756982|0.012033396890648|124.33751270997|91.884876967381|89.390523512325|0.412|0.294|0.28274|17|5|0.0021524669073405|0.092889759326113|17.780000686646|2015-06-14|-0.35965|2022-04-24|0.5075|2020-07-26
2025-04-13 22:32:17|WEEKLY|07007|100691|/equities/gofar|SHANGHAICOMP|4.4324152812753|26|0.52419308377001|0.1872|1|1|0.18719|4.82|-0.21241|8|-0.0911063045835|12|37.1|-0.04067|0.05556|-0.042484268843394|0.05823597271968|34.972874113097|114.36946734045|164.50512156459|0.571|0.381|0.29699|21|9|0.0027365174129353|0.093558830845771|19.579999923706|2015-06-14|-0.34264|2015-07-05|0.26856|2020-03-29
2025-04-13 22:32:18|WEEKLY|07008|100627|/equities/airport-park|SHANGHAICOMP|-11.334895319794|1|1.0266318145906||0|0|0|8.74|-0.3394|14|-0.15956280023805|50|37.73|-0.13425|-0.01784|-0.20048426401696|-0.15278771909528|7.4289100331648|28.511509339785|193.3628276106|0.5|0.318|0.29157|22|9|0.0032991325301205|0.098472469879518|28.700000762939|2015-06-21|-0.30389|2022-04-24|0.50135|2019-06-02
2025-04-13 22:32:19|WEEKLY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|13.690671644344|5|1.9751736723828|-0.1801|1|1|-0.18009|14.66|-0.30893|10|0.25990527205203|76|35.91|-0.1155|-0.02238|-0.094080911858104|0.062200895510671|12.907024471193|144.90119840603|375.22394686665|0.652|0.391|0.25447|23|10|0.0032769759036145|0.088326168674699|32.180000305176|2015-05-31|-0.21104|2015-07-05|0.33647|2015-10-25
2025-04-13 22:32:19|WEEKLY|07010|100581|/equities/bashi-media|SHANGHAICOMP|3.6394729577685|37|0.53218308728398||0|0|-0.17408|4.27|-0.21828|8|-0.21828241163706|8|34.57|-0.19749|-0.01214|-0.10362620884083|-0.14047740074231|36.920729389103|31.984553281214|53.643215583709|0.348|0.304|0.23306|23|5|0.0015596991576414|0.089490216606498|16.5|2010-01-17|-0.47099|2014-09-07|0.61059|2024-08-04
2025-04-13 22:32:22|WEEKLY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.9870066259705|29|0.12936362913598|0.0396|1|2|0.01307|3.1|-0.14179|13|-0.080562363684126|7|41.84|-0.00918|0.07742|0.066013224751679|0.093498764049009|165.43633037402|156.07868363836|56.466302984949|0.632|0.368|0.19596|19|5|0.00087914945321993|0.066859513973269|9.8400001525879|2015-06-14|-0.5034|2011-07-24|0.46655|2017-04-16
2025-04-13 22:32:23|WEEKLY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.0940585705305|12|0.26968620130302||0|0|-0.04405|2.37|-0.15516|17|-0.15515803596333|17|29.18|-0.04954|0.02803|-0.10677567843201|-0.14291862069352|21.297062573509|24.453429237291|60.336046376541|0.464|0.321|0.26656|28|10|0.0013811594202899|0.087381219806763|21.219999313354|2015-06-28|-0.25569|2015-07-05|0.32683|2009-02-15
2025-04-13 22:32:24|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
2025-04-13 22:32:26|WEEKLY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|6.7856899754094|28|0.61369579600011|0.1088|1|1|0.10881|8.56|0.18895|99|0.18895324463401|99|59.29|-0.02661|0.07358|0.18895324463401|0.18895324463401|118.895|118.895|44.583333747254|0.143|0.143|0.26188|7|1|0.00085076923076923|0.090233438914027|45.985733032227|2016-11-06|-0.28487|2022-04-24|0.61089|2016-08-21
2025-04-13 22:32:27|WEEKLY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|6.6771596260741|29|0.85742450892111|-0.0117|1|1|-0.01175|7.57|-0.12347|11|-0.12346848131457|11|32.68|-0.02689|0.11157|0.090255891053851|0.10981462514703|127.03581744137|136.04324038742|59.747435880645|0.474|0.421|0.24315|19|6|0.0012820493066256|0.08586466872111|30.5|2022-02-13|-0.25882|2015-07-05|0.46626|2022-01-09
2025-04-13 22:32:29|WEEKLY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|12.109439578496|28|1.1188800781821||0|0|-0.06934|12.75|-0.14443|20|-0.14442701614165|20|28.12|-0.30432|0.02581|-0.073710536041269|0.024317358135896|20.174034412557|75.554049270135|133.0064616257|0.588|0.412|0.3499|17|6|0.0048451683168317|0.099669207920792|46.330001831055|2015-05-31|-0.49801|2017-10-15|1.03334|2017-10-08
2025-04-13 22:32:30|WEEKLY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.1956009766242|28|0.19829071310284||0|0|-0.22069|2.26|-0.28267|60|-0.28267479560498|60|42.26|-0.01043|0.09735|0.11316535940608|0.068933972442292|130.32564125323|89.796261312781|105.11627396356|0.421|0.316|0.27204|19|5|0.0020309638554217|0.088038036144578|11.300000190735|2010-01-24|-0.27139|2015-07-05|0.41159|2023-11-26
2025-04-13 22:32:31|WEEKLY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|3.9531670263158|23|0.68261429216877|0.086|1|2|0.02412|4.67|-0.35977|22|-0.35976791219851|22|31.48|-0.11288|0.0181|0.058567857809217|0.055694097787545|59.372564174662|53.83185361527|114.06937549938|0.44|0.36|0.30003|25|9|0.0025539431396786|0.098769048207664|19.059999465942|2015-06-14|-0.26798|2015-07-05|0.33838|2015-11-15
2025-04-13 22:32:32|WEEKLY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|3.6467247910217|30|0.45586562387637||0|0|-0.10502|3.92|0.11694|53|0.035912704268926|32|34.61|-0.14691|-0.01922|-0.095014896863763|-0.11314463282003|16.335534423254|30.259567222775|104.53333536784|0.652|0.391|0.2726|23|10|0.0022203515151515|0.088781321212121|15.609999656677|2015-06-21|-0.28756|2015-07-05|0.58228|2023-01-15
2025-04-13 22:32:33|WEEKLY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|6.3893901435187|28|0.5861405119907||0|0|-0.04306|6.89|0.13148|69|-0.090010946841605|12|41.47|0.03617|0.13045|-0.0084811082251281|-0.080848512943629|77.613735782771|47.952017035263|67.68172553966|0.526|0.421|0.22907|19|7|0.0010490674846626|0.077194601226994|53.169998168945|2015-06-21|-0.24073|2015-07-05|0.37282|2020-06-07
2025-04-13 22:32:35|WEEKLY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|5.1761077676446|28|0.51954471269387||0|0|-0.10997|5.18|0.1172|59|0.1171994399591|59|43.64|-0.03763|0.04221|0.030913579785886|0.091014245056109|109.09475755459|138.00553763342|65.222864335984|0.455|0.364|0.24959|11|3|0.001064516765286|0.083803116370809|30.895000457764|2015-06-07|-0.29903|2015-07-05|0.3972|2015-07-19
2025-04-13 22:32:36|WEEKLY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-3.9681242736694|15|0.31437476583708|0.0184|-1|1|0.0184|3.2|-0.11653|10|-0.116531181596|10|48.8|-0.14516|-0.04931|-0.13878841874482|-0.16855941987798|43.261448123119|44.130825383168|35.634746222791|0.5|0.4|0.32273|10|5|0.001823764940239|0.10805322709163|36.270000457764|2017-05-07|-0.40849|2015-07-05|0.61136|2015-06-21
2025-04-13 22:32:37|WEEKLY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|-8.2361677270972|14|0.45872261066714||0|0|0.09737|6.86|-0.38693|61|-0.38693258648315|61|36.7|0.01255|0.09736|0.0085416676114619|0.088461224319695|59.201901375594|111.74241871838|42.049776143152|0.45|0.35|0.25353|20|5|0.00049453815261044|0.083439986613119|25.802000045776|2011-07-03|-0.24479|2017-04-23|0.30419|2015-06-07
2025-04-13 22:32:37|WEEKLY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-4.5183362280803|68|0.32443193801506||0|0|0.18221|3.77|-0.18838|19|-0.18838023365525|19|34.64|-0.10032|0.0337|-0.038948672741303|0.025909329678813|41.666960522878|98.337022570642|56.862743828843|0.545|0.409|0.21517|22|7|0.00083053075995175|0.079149119420989|15.890000343323|2015-06-21|-0.28623|2015-07-05|0.61111|2021-08-15
2025-04-13 22:32:38|WEEKLY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.1364537106156|54|0.17956390302778|0.0192|1|2|-0.00289|3.45|-0.03374|98|-0.033742299207859|98|27.89|-0.12093|-0.07189|-0.10185969366792|-0.057172900036866|14.79696416025|44.047439622588|137.06794209715|0.556|0.37|0.20567|27|13|0.0014612158808933|0.065643163771712|10|2015-06-28|-0.2284|2015-07-05|0.18673|2009-03-22
2025-04-13 22:32:41|WEEKLY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-3.1547130936557|1|0.24823770901142||1|0|0|2.48|-0.08254|27|-0.08253711879188|27|38.44|0.04645|0.17856|0.12169200505507|0.066012936358105|196.27280484238|103.58092480898|23.637057829187|0.556|0.333|0.27776|18|5|0.00022794797687861|0.09252651734104|15.840000152588|2015-06-21|-0.2966|2015-08-30|0.41011|2021-01-10
2025-04-13 22:32:41|WEEKLY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|21.482605286048|19|1.9882745292045|0.0355|1|1|0.03547|27.73|0.232|46|0.21329155217763|60|45.57|0.04274|0.10163|0.068413840652283|0.10672906876491|115.19482302819|121.34962593|54.022985686822|0.714|0.286|0.22775|7|5|-0.00073050445103858|0.069986172106825|56.959999084473|2020-07-26|-0.18762|2018-10-14|0.20655|2022-11-06
2025-04-13 22:32:43|WEEKLY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|1.5853770045887|29|0.14699380462601|-0.0176|1|1|-0.01765|1.67|0.01322|31|-0.092000007629396|47|47.12|0.05121|0.15038|0.14141698025446|0.149419961116|246.26009279711|182.90643115439|55.666665236155|0.588|0.412|0.20287|17|6|0.00054560916767189|0.071571001206273|9.6999998092651|2015-06-21|-0.22598|2015-07-05|0.28611|2009-02-15
2025-04-13 22:32:43|WEEKLY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|15.54133544808|26|2.5938159981573|-0.0664|1|2|-0.11385|17.28|0.64896|69|-0.34256885126512|60|53.4|0.15287|0.2091|0.15319802020166|-0.34256885126512|108.40757728|65.743|45.142733540738|0.4|0.2|0.35524|5|2|5.0958904109588E-5|0.11554318493151|79.200035095215|2023-04-16|-0.25284|2024-01-07|0.33131|2024-11-10
2025-04-13 22:32:44|WEEKLY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-3.566755213285|14|0.28891838853377|-0.0141|-1|1|-0.01408|2.88|-0.22503|11|-0.22503098051945|11|28.44|-0.26966|-0.16057|-0.037733292097139|-0.12348265886026|61.913385988148|42.904356912927|65.858678686786|0.5|0.375|0.30418|16|6|0.0023619444444444|0.10209598290598|14.979999542236|2017-06-18|-0.2533|2024-02-11|0.61056|2016-01-10
2025-04-13 22:32:46|WEEKLY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-5.0827530514281|14|0.32895116457516||0|0|-0.13924|4.5|-0.06398|15|-0.063980984817933|15|39.5|-0.04825|0.00515|-0.057044700721761|-0.033595313019874|46.364432302565|70.364811329119|61.643834005804|0.55|0.35|0.23663|20|7|0.00066717310087173|0.075748592777086|15.590000152588|2015-06-07|-0.19328|2015-07-05|0.25785|2009-03-08
2025-04-13 22:32:47|WEEKLY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|-18.880168361515|14|1.2627895353916|-0.0181|-1|1|-0.01811|16.3|-0.00867|129|-0.008668693062246|129|39.83|0.03727|0.10476|0.19703096652567|0.20848041405938|382.93401545647|245.1308062528|52.394724902824|0.5|0.333|0.2686|18|6|0.0012159315068493|0.085599849315068|33.520000457764|2011-01-09|-0.48476|2011-07-24|0.51715|2021-08-15
2025-04-13 22:32:48|WEEKLY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-10.662745088334|16|1.2852101448818||0|0|-0.00132|7.57|0.59803|12|0.59802646614062|12|35.82|0.03186|0.14524|0.088203280908356|0.14053184302791|98.518760116909|160.14051397198|77.33960041943|0.682|0.5|0.27671|22|10|0.0022787546699875|0.09847397260274|35.369998931885|2015-05-31|-0.32561|2011-10-16|0.60983|2024-12-01
2025-04-13 22:32:49|WEEKLY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|19.410407578691|1|1.0065309088284||0|0|0|22.47|0.20903|78|0.20902620833032|78|38.14|-0.1098|0.14044|0.052086878743459|0.15928278185435|62.190031431759|152.08733323166|127.45320693695|0.333|0.286|0.27077|21|6|0.0030020848938826|0.082312234706617|44.574981689453|2020-08-09|-0.52695|2017-10-15|1.24709|2017-10-08
2025-04-13 22:32:50|WEEKLY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|5.0406906985594|28|0.46883572406906||0|0|-0.21157|5.18|0.66082|99|-0.22674644993297|12|53|0.19726|0.28908|0.1525204298494|0.098387973047855|137.56463520955|110.073684|12.790123032935|0.8|0.4|0.39887|5|3|-0.0044327397260274|0.10600626712329|64.800003051758|2019-08-11|-0.17647|2024-02-04|0.35704|2019-08-04
2025-04-13 22:32:52|WEEKLY|07036|100336|/equities/tongrentang|SHANGHAICOMP|33.548135717734|29|1.7935969631569|-0.0397|1|1|-0.03975|36.72|-0.01612|67|-0.016117221155382|67|38.24|-0.02662|0.06099|0.048012228450396|0.10904238297713|98.53398963052|164.93091022875|681.51449782313|0.524|0.429|0.21771|21|7|0.0034549819494585|0.070984813477738|64.279998779297|2023-05-14|-0.25644|2016-01-10|0.22403|2015-12-13
2025-04-13 22:32:53|WEEKLY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|34.837343089484|22|6.9697663419789|0.0308|1|1|0.03081|38.14|0.26556|28|0.26556425747315|28|26.62|-0.17732|-0.07979|-0.10620479119813|-0.10620479119813|63.374698668024|63.374698668024|264.33641478159|0.231|0.231|0.37266|13|3|0.0062848501362398|0.11430111716621|61.540000915527|2025-01-26|-0.206|2024-02-04|0.61033|2018-02-11
2025-04-13 22:32:54|WEEKLY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|22.515480839903|26|2.577001271201|-0.0267|1|2|-0.06755|24.02|-0.39545|8|-0.29054578171751|16|53.2|0.20891|0.27342|0.70884750188631|1.2609961040335|163.51907713886|270.4806503|366.01402815673|0.6|0.4|0.37273|5|3|0.0076534020618557|0.108174604811|90.862045288086|2022-11-27|-0.2413|2023-12-31|0.44433|2019-08-11
2025-04-13 22:32:55|WEEKLY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.5031459786902|47|0.37513714948242||0|0|-0.1139|4.59|0.29516|50|0.29516253065143|50|33.48|-0.0596|0.05396|0.076522919271799|0.069394139203095|162.72116107139|117.56669212076|48.422830554441|0.522|0.348|0.23269|23|6|0.00085801470588235|0.081103406862745|23.14999961853|2015-06-21|-0.22017|2015-08-23|0.42674|2022-12-04
2025-04-13 22:32:56|WEEKLY|07040|100956|/equities/urban---rural|SHANGHAICOMP|16.225754020388|29|1.8929617050297|0.232|1|1|0.23201|21.4|0.05981|37|0.059806069088979|37|53.4|0.05648|0.16424|0.14563193842618|0.24178625202313|150.63111478028|197.93578899132|366.43834005804|0.333|0.267|0.2671|15|5|0.0031871531966224|0.081219698431846|29.989999771118|2021-10-24|-0.27695|2015-07-05|0.32632|2015-05-24
2025-04-13 22:32:58|WEEKLY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-7.8650923452001|18|0.91503074040748||0|0|0.3711|5.44|0.0268|7|0.026800180965387|7|27.5|-0.12791|-0.02917|-0.015529714395086|0.070477833090925|37.26044987317|155.87235042739|132.13504787772|0.679|0.357|0.28956|28|11|0.0025228589580686|0.093997687420584|14.979999542236|2024-11-03|-0.31846|2024-06-30|0.32565|2009-02-15
2025-04-13 22:32:59|WEEKLY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-18.110869455388|15|1.7936231454382|-0.082|-1|1|-0.08201|13.59|-0.20456|41|-0.20455981950853|41|33.33|-0.27143|-0.03818|-0.027269333911218|-0.027269333911218|82.150112135071|82.150112135071|197.21290545082|0.417|0.417|0.35054|12|3|0.0075182850241546|0.12063698067633|42.639999389648|2017-10-08|-0.57244|2017-10-15|1.352|2017-10-08
2025-04-13 22:33:00|WEEKLY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|14.5855737445|28|1.3793117831462||0|0|0.1385|17.18|0.23167|59|-0.20162605345151|18|39.11|0.09705|0.2348|0.21026275060142|0.34888847141589|390.83319893466|504.40119498651|171.80000305176|0.737|0.421|0.27321|19|9|0.0033208441558442|0.096007415584416|38.439998626709|2015-06-14|-0.37626|2011-07-24|0.50482|2015-06-14
2025-04-13 22:33:01|WEEKLY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|62.468235226733|28|3.9709369636487||0|0|-0.17161|67.82|-0.09104|6|-0.091040524612145|6|20.55|0.15419|0.35007|0.72063138357341|1.36327478125|271.65345228674|472.75640419088|1390.652253749|0.636|0.364|0.36684|11|5|0.015522490118577|0.10761964426877|147.66990661621|2021-08-08|-0.21606|2020-08-16|0.61051|2020-05-17
2025-04-13 22:33:01|WEEKLY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|17.760224354828|28|3.1771205881305||0|0|0.2021|21.71|-0.13086|12|-0.13086115047106|12|37.71|0.07056|0.11303|-0.037175610015938|-0.047386547585337|85.276598225718|85.8379786058|41.12853337866|0.571|0.429|0.30558|7|3|0.00013814432989691|0.10672024054983|115.77147674561|2019-08-18|-0.23779|2024-02-04|0.87145|2019-08-04
2025-04-13 22:33:03|WEEKLY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|39.990876369728|26|6.3446568805655|0.6008|1|2|0.50136|60.91|-0.19388|6|-0.19387735953104|6|55.4|0.16263|0.25892|-0.19387735953104|-0.19387735953104|80.612|80.612|241.70624981125|0.2|0.2|0.28596|5|0|0.0052162582781457|0.10427317880795|191.08999633789|2021-12-05|-0.17425|2021-08-29|0.23796|2025-03-16
2025-04-13 22:33:04|WEEKLY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.3296025023458|42|0.25872677554092|0.11|1|2|0.08752|5.84|-0.12607|47|-0.078260787495338|6|45.2|-0.05275|-0.00528|-0.10216460039606|-0.078260787495338|80.55362382|92.174|87.819549907318|0.4|0.2|0.13145|5|1|-4.9288389513109E-5|0.047606516853933|8.2200002670288|2020-02-16|-0.08765|2020-03-01|0.09645|2020-02-09
2025-04-13 22:33:05|WEEKLY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.2148250702026|38|0.15683671614689|-0.1185|1|1|-0.11852|2.38|0.10299|37|0.016891875564837|68|41|0.02306|0.10459|0.011651685807872|0.048156267254566|92.363848741266|129.11161261741|40.579713679804|0.737|0.474|0.23403|19|12|0.00050269607843137|0.077606470588235|14.545000076294|2010-10-31|-0.5033|2011-07-24|0.35498|2020-08-16
2025-04-13 22:33:06|WEEKLY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|26.24008875651|26|5.0418066689446|0.2949|1|2|0.26202|31.5|-0.41818|5|-0.31384013086866|12|21.62|-0.26424|-0.20994|-0.23934845024|-0.22229649299196|7.4024147470044|21.733972704051|80.193485180561|0.692|0.462|0.32204|13|7|0.002239477124183|0.11155513071895|145.99000549316|2019-09-15|-0.2148|2024-02-04|0.45494|2019-04-28
2025-04-13 22:33:06|WEEKLY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|10.405356529213|28|1.402965632989||0|0|-0.06567|12.52|0.53391|69|-0.051514683782669|28|33.57|-0.30594|-0.22387|-0.020991156828694|-0.2093754466297|72.816383155331|47.986466932321|49.90036022966|0.714|0.429|0.31629|7|3|-1.0076335877865E-5|0.095138053435114|87.23999786377|2020-07-19|-0.1545|2021-03-07|0.61074|2020-03-15
2025-04-13 22:33:08|WEEKLY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-3.6300651308617|1|0.13168841192197||0|0|0|3.23|-0.13062|29|-0.13062101146656|29|35.78|-0.03974|0.02509|-0.024567894615555|-0.024567894615555|63.519489219621|63.519489219621|51.680000305176|0.444|0.444|0.21328|18|6|0.00027128881987578|0.070360698757764|13.128577232361|2017-04-30|-0.2445|2014-02-16|0.22427|2015-09-13
2025-04-13 22:33:09|WEEKLY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|46.09968591494|28|6.4748507695706|0.2476|1|2|0.14064|55.8|-0.38054|17|0.60624221749697|81|29.82|-0.16916|-0.07674|0.077111951614154|0.06695354222545|98.746187886001|101.84181545997|256.66973240355|0.455|0.273|0.35974|11|4|0.0058645633802817|0.11328791549296|79.300033569336|2022-08-07|-0.3194|2019-03-17|0.61044|2018-05-13
2025-04-13 22:33:10|WEEKLY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|14.96653776074|28|1.1663408833574|0.029|1|1|0.02904|15.59|-0.16622|16|0.0033898434396515|87|42.11|-0.00379|0.10931|0.063743263223271|0.13464041593653|88.008996076695|122.33398668066|242.08074556006|0.526|0.368|0.27305|19|8|0.0031916203143894|0.094820991535671|41.080001831055|2010-11-07|-0.22059|2016-01-10|0.54516|2010-09-05
2025-04-13 22:33:10|WEEKLY|07054|100663|/equities/black-peony|SHANGHAICOMP|4.3550248735561|29|0.39318896077081|0.1143|1|2|0.03261|4.75|-0.05316|9|-0.053160154830263|9|34.61|-0.05706|0.08865|-0.10057405041687|0.025334493807391|10.37137172479|86.383425447279|110.20881816849|0.478|0.348|0.23002|23|4|0.0019311529126214|0.083720631067961|24.319999694824|2015-06-14|-0.30099|2015-07-05|0.4823|2022-02-27
2025-04-13 22:33:11|WEEKLY|07055|100513|/equities/star-material|SHANGHAICOMP|-11.544851731296|1|0.65161735184831||1|0|0|9.83|0.13773|58|0.13773142744178|58|40.45|0.06138|0.15219|0.27750476223356|0.37596797920587|328.72863596832|266.10123703752|118.14904187822|0.55|0.35|0.27838|20|10|0.0021153152039555|0.081684091470952|32.400001525879|2015-05-31|-0.34359|2015-07-05|0.30564|2015-07-19
2025-04-13 22:33:13|WEEKLY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-11.528897646797|15|0.60129924738802|0.0407|-1|1|0.04066|9.91|0.02557|14|0.025574221710867|14|31|-0.49235|-0.25765|-0.13950254075089|-0.15690046846582|52.325624722844|57.331212923166|103.87840552451|0.5|0.375|0.21572|8|3|0.0029409160305344|0.079104198473282|40.810001373291|2020-07-19|-0.18306|2021-02-07|0.61133|2020-03-15
2025-04-13 22:33:14|WEEKLY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|7.3760366941057|28|0.47791320441081|0.0216|1|1|0.02161|8.51|-0.03222|15|0.04669256224333|32|41.13|-0.00161|0.11336|-3.8797872244024E-5|0.038032894861892|81.613247233726|110.87868200117|72.425533862824|0.733|0.467|0.2171|15|8|0.0010500621118012|0.071254953416149|23.979999542236|2015-06-14|-0.29492|2015-07-05|0.34786|2020-08-23
2025-04-13 22:33:15|WEEKLY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|12.50751331403|23|1.1999244153712||0|0|0.03087|12.69|-0.01988|16|-0.064544712245518|16|36.91|-0.05821|0.01539|-0.052110326750425|-0.060166890814571|73.838516798213|75.336200463426|31.804509010238|0.455|0.364|0.25659|11|3|-0.00048177570093458|0.084808481308411|69.980003356934|2016-12-11|-0.23293|2021-10-17|0.61053|2016-12-04
2025-04-13 22:33:16|WEEKLY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|7.1027642524316|56|0.76420342151551|-0.2042|1|1|-0.20424|7.13|-0.05795|13|-0.057951227812872|13|44.89|-0.26925|0.02846|-0.037620149680004|0.010613799730148|75.636869298919|100.88373198743|99.46469034338|0.667|0.444|0.31856|9|5|0.0049530283224401|0.10225653594771|72.98999786377|2016-01-10|-0.54006|2016-01-31|1.5681|2016-01-10
2025-04-13 22:33:18|WEEKLY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|7.708607131486|29|0.48399462514023|0.0161|1|2|-0.01386|8.54|-0.06782|14|-0.13906586082875|11|37.05|-0.03069|0.03389|-0.012602675249682|0.06389569740918|52.600923322895|123.13847958704|137.96445691291|0.667|0.381|0.21444|21|13|0.0016293052109181|0.071899317617866|28.700000762939|2015-06-21|-0.1861|2015-06-21|0.44355|2015-06-14
2025-04-13 22:33:20|WEEKLY|07061|102960|/equities/haibo|SHANGHAICOMP|-4.0611675105864|7|0.40705582573592|0.0408|-1|1|0.04075|3.06|0.46303|22|0.46302851121362|22|31.27|-0.07717|0.04021|-0.056758074255033|-0.022207061563143|22.047760196103|58.160712403902|65.66523697375|0.692|0.462|0.23566|26|12|0.001505873015873|0.082319536019536|12.069999694824|2015-05-24|-0.31368|2013-03-31|0.55699|2015-09-13
2025-04-13 22:33:21|WEEKLY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|4.7437635697879|28|0.37855950189031||0|0|-0.0566|5|-0.09504|10|-0.14031970618023|20|33.11|-0.0836|0.0346|-0.10048071946163|-0.078168083366063|41.161157196322|59.831560107621|81.037276145437|0.421|0.316|0.19803|19|5|0.0010799085365854|0.066419329268293|14.779999732971|2015-06-21|-0.34899|2015-07-05|0.45576|2020-10-18
2025-04-13 22:33:22|WEEKLY|07063|100479|/equities/capital-tour|SHANGHAICOMP|12.160213943875|29|0.96759199073285|0.1139|1|1|0.11387|15.26|0.31773|106|-0.25325398365624|29|38.89|-0.06043|0.00714|-0.092913181098121|-0.053955893315078|21.869567934639|59.593910888653|141.0351262411|0.632|0.368|0.28266|19|11|0.0022082920469361|0.086098122555411|29.909999847412|2021-04-18|-0.19721|2012-03-18|0.46507|2016-01-03
2025-04-13 22:33:23|WEEKLY|07064|100622|/equities/butone-info|SHANGHAICOMP|18.648023858573|28|2.193755884988||0|0|0.18801|23.38|0.04543|43|0.045433248486382|43|45.2|0.01133|0.20038|0.5626295918601|0.60033353749223|504.10156412148|357.06048556214|354.24241664543|0.333|0.267|0.27433|15|2|0.0040556879432624|0.09170180141844|72|2015-06-21|-0.32329|2015-07-05|0.47104|2015-07-19
2025-04-13 22:33:24|WEEKLY|07065|100826|/equities/irico-display|SHANGHAICOMP|6.4847286080388|23|0.65863028680877|-0.1419|1|1|-0.14192|6.53|-0.2455|15|0.24186992657871|73|34.43|0.06702|0.14263|0.15027743589123|0.34092726146872|202.01203633869|273.09552216289|198.48025183959|0.696|0.304|0.2992|23|15|0.0033951351351351|0.10133409090909|23.870000839233|2015-06-07|-0.34795|2015-07-05|0.47418|2019-02-17
2025-04-13 22:33:26|WEEKLY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|7.2512539452763|29|0.46775775691702|0.0127|1|2|-0.06683|7.4|-0.07706|23|-0.077055872721999|23|50.29|0.02225|0.07347|-0.10449146626025|-0.064419527632238|63.297666100593|81.643857267078|35.528046528115|0.571|0.429|0.22057|7|2|-0.0012419210526316|0.072144815789474|24.944677352905|2017-11-12|-0.20176|2018-10-14|0.32514|2019-03-10
2025-04-13 22:33:27|WEEKLY|07067|101071|/equities/camel-group|SHANGHAICOMP|7.6879591893321|28|0.50209089444745||0|0|-0.08114|8.04|-0.18725|9|-0.2763947998962|14|39.88|-0.04507|0.07986|-0.064294569424523|0.045838639533473|38.572353852855|106.79626759363|93.870406955621|0.529|0.353|0.24286|17|5|0.0015656595744681|0.08158314893617|32.200000762939|2015-06-07|-0.2704|2016-09-04|0.47782|2019-03-10
2025-04-13 22:33:28|WEEKLY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|9.4280379249317|23|0.65778036628158|-0.1497|1|1|-0.14969|9.6|-0.4647|13|-0.054828204435468|16|25.55|-0.17926|-0.04402|-0.10363835455567|-0.042171447921144|4.8283531855985|39.227713247802|72.672220694531|0.645|0.419|0.30855|31|14|0.0022461425061425|0.09854257985258|46.014305114746|2017-09-17|-0.30357|2015-07-05|0.41336|2021-07-18
2025-04-13 22:33:29|WEEKLY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-10.370975193473|15|1.1086583723932||0|0|-0.06014|7.58|0.23803|14|0.2380346282957|14|37.1|-0.2153|-0.01996|-0.075213276692586|-0.057355079890649|67.95058852842|77.995648039417|75.233368371284|0.4|0.3|0.31403|10|3|0.003181012987013|0.11508402597403|23.109214782715|2017-10-22|-0.26369|2024-02-04|0.61297|2024-09-29
2025-04-13 22:33:29|WEEKLY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|3.6450670355263|1|0.43997762621433||-1|0|0|5.78|-0.46329|13|-0.058593835654735|14|27.1|-0.12755|0.01969|-0.032343234365928|0.074999417438404|18.850156265398|124.15583213072|232.12852159321|0.552|0.379|0.26512|29|8|0.0034878117048346|0.090997582697201|48.200000762939|2015-06-21|-0.35658|2015-07-05|0.36|2025-04-13
2025-04-13 22:33:31|WEEKLY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7901034764694|28|0.15739411173875|-0.0628|1|2|-0.13982|2.83|-0.24852|20|-0.24851746324033|20|46.27|0.10817|0.26397|0.57101676937363|0.57101676937363|345.63355032416|345.63355032416|164.53487654839|0.364|0.364|0.24635|11|2|0.0033196082089552|0.079681100746269|18.14999961853|2015-08-23|-0.34883|2015-07-05|0.60699|2014-10-19
2025-04-13 22:33:32|WEEKLY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-11.736505941721|15|0.98934697864524|-0.0168|-1|1|-0.0168|9.08|2.12161|58|2.1216137801942|58|68.5|0.39521|0.53614|1.0434366360045|1.0434366360045|301.31652686|301.31652686|82.420611770955|0.333|0.333|0.28954|6|1|0.0021528470588235|0.093745717647059|54.930000305176|2021-11-14|-0.21986|2024-02-04|0.61044|2016-12-25
2025-04-13 22:33:33|WEEKLY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-4.544494172424|14|0.2448314098815||0|0|0.00771|3.86|0.01503|15|0.015034097552553|15|40.9|-0.1338|-0.03401|-0.18201688008037|-0.12389867275051|40.752773208854|63.317081566823|50.325943372884|0.4|0.3|0.24094|10|1|-0.00025068720379147|0.070983744075829|13.640000343323|2017-04-02|-0.14563|2021-02-07|0.36103|2018-10-28
2025-04-13 22:33:34|WEEKLY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|21.690005998778|28|2.0529755703599|0.1896|1|2|0.11899|23.51|0.04841|34|0.048413837183384|34|29.72|-0.06267|0.0148|-0.076384312101947|-0.0043958784142343|11.000892426946|78.329506274241|266.55329979975|0.68|0.36|0.27324|25|12|0.0035072987012987|0.092892922077922|76.879997253418|2015-06-07|-0.29681|2015-07-05|0.40517|2015-07-19
2025-04-13 22:33:34|WEEKLY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|19.684624519775|28|2.9962751681271|0.5035|1|1|0.50353|23.41|-0.12338|23|-0.19558908735303|8|29.92|-0.11672|-0.05167|-0.093453787559909|-0.014307791038102|34.897096399811|77.555225574199|132.55945667996|0.615|0.308|0.3045|13|8|0.00303625|0.089005408653846|36.75|2017-03-26|-0.22368|2017-04-02|0.61099|2017-02-26
2025-04-13 22:33:36|WEEKLY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|9.1506850683347|1|1.08379844491||0|0|0|14.11|-0.0669|11|-0.066898898599827|11|33.24|-0.09364|-0.0144|0.015748929434587|0.027180394643908|90.864358125696|99.879263186552|102.76766297968|0.52|0.32|0.21342|25|10|0.0010888929001203|0.06592706377858|49.580001831055|2015-12-27|-0.17882|2024-04-21|0.27461|2015-12-27
2025-04-13 22:33:37|WEEKLY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-42.710687087874|8|4.1582006181689||0|0|-0.09182|34.96|1.29969|62|1.2996879470349|62|33.56|-0.16992|-0.05817|0.0092863371112723|0.063555633937953|59.032182371427|82.151535546987|534.55656404266|0.563|0.375|0.28131|16|8|0.0060095036764706|0.099159172794118|60.669998168945|2024-12-22|-0.29431|2015-07-05|0.61009|2014-08-31
2025-04-13 22:33:39|WEEKLY|07078|100856|/equities/faway-auto|SHANGHAICOMP|8.2828747224653|28|0.54157646157163|0.0007|1|2|-0.0524|8.5|-0.00952|12|-0.009520680429853|12|34.13|-0.01048|0.10576|0.12522874232617|0.09367757411007|299.0273138697|183.66500925664|60.844665980868|0.522|0.391|0.22145|23|7|0.0013762438423645|0.078131588669951|41.099998474121|2010-10-24|-0.46793|2011-08-28|0.56|2017-10-08
2025-04-13 22:33:39|WEEKLY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-5.3775707979339|14|0.38252355321705||0|0|0.05447|4.34|-0.10484|10|-0.1048406559433|10|30.46|-0.13311|-0.01079|-0.082044608593407|-0.046085408991072|26.203810336331|57.953083086724|64.201183515429|0.462|0.346|0.22373|26|6|0.0010373291925466|0.081161378881987|14.779999732971|2010-11-14|-0.23974|2015-07-19|0.38794|2009-11-22
2025-04-13 22:33:40|WEEKLY|07080|100389|/equities/yidong|SHANGHAICOMP|-21.854283183647|15|1.9714278677545|0.0135|-1|1|0.01354|16.76|0.14298|14|0.14297564355134|14|33.13|-0.1227|0.00023|0.028567544850985|0.051984698458378|75.465098711694|88.738920870789|337.90322782222|0.542|0.417|0.32068|24|9|0.0038903708281829|0.098719505562423|47.340000152588|2017-01-29|-0.32745|2015-07-05|0.55757|2015-07-26
2025-04-13 22:33:42|WEEKLY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.8324482636263|29|0.17473895737682|0.1209|1|1|0.12088|3.06|0.28721|68|0.47843790272625|48|47.12|-0.01489|0.1544|0.026191833442071|-0.034773351534406|92.53991780112|71.430575858563|87.254062429637|0.471|0.235|0.21017|17|7|0.0017505428226779|0.078945922798552|10.979999542236|2015-05-31|-0.53914|2010-03-21|0.36996|2015-07-19
2025-04-13 22:33:43|WEEKLY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|7.7173954841238|56|0.52236403088087|0.0779|1|1|0.07791|9.27|0.54482|73|0.54481544348998|73|48.93|0.09231|0.16838|0.088611902881738|0.15380744740157|173.78777784708|199.68788833647|410.17701313634|0.6|0.4|0.2489|15|7|0.0032433460076046|0.074622801013942|21.209999084473|2015-06-21|-0.30164|2015-07-05|0.31768|2023-04-30
2025-04-13 22:33:44|WEEKLY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|13.064837249347|28|0.90363456877908||0|0|-0.12301|13.19|0.13264|75|-0.072231157993265|35|30.38|-0.11759|-0.04747|-0.1535939299958|-0.14939619152591|20.115492961802|43.333938479427|79.794307516511|0.692|0.385|0.28757|13|7|0.0013267061611374|0.087387061611374|30.770000457764|2017-04-02|-0.1972|2020-03-22|0.366|2017-01-15
2025-04-13 22:33:45|WEEKLY|07084|100684|/equities/changyuan|SHANGHAICOMP|-4.7838465972086|15|0.3829488291787||0|0|0.16667|3.8|0.01131|14|0.011306357609089|14|32.29|-0.04549|0.01326|-0.031920381272447|0.026146211758023|21.763314007274|97.48520767831|96.251266372254|0.792|0.417|0.27098|24|12|0.0018046007604563|0.089719188846641|28.860000610352|2015-06-07|-0.22202|2018-12-30|0.25203|2015-05-31
2025-04-13 22:33:46|WEEKLY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|14.662712120631|29|1.1569908085075|0.1844|1|2|0.1465|16.2|-0.05684|48|-0.041172004913924|37|32.87|-0.33474|-0.1972|-0.20902829570221|-0.19537868950834|8.8340308984669|22.780289876245|96.543504767746|0.6|0.4|0.27675|15|5|0.0021536852207294|0.083876295585413|54.729999542236|2015-05-31|-0.29768|2015-07-05|0.61257|2021-01-17
2025-04-13 22:33:48|WEEKLY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|32.730175068439|18|3.0658776657363||0|0|-0.01467|36.27|-0.33182|33|-0.30129154520764|6|25.67|-0.18978|-0.09589|-0.30341541773803|-0.29394782200486|23.406194409147|35.029774026679|41.380475981778|0.444|0.333|0.26011|9|3|-0.0021445161290323|0.079045443548387|108.48575592041|2020-12-27|-0.20495|2024-02-04|0.15837|2024-02-25
2025-04-13 22:33:49|WEEKLY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|18.519185546683|28|2.2416561719621||0|0|0.35739|23.13|0.05529|30|0.055292413980508|30|38.33|-0.10141|0.03132|0.002311187756086|-0.10801797405895|92.419772077672|76.89581643|248.70966329452|0.444|0.222|0.33281|9|2|0.0066280913978495|0.11350465053763|68|2020-11-22|-0.38409|2020-12-13|0.61013|2018-01-14
2025-04-13 22:33:50|WEEKLY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|20.18470452871|25|2.0467566386957|-0.0001|1|2|-0.06731|22.17|-0.25026|10|-0.2502561147811|10|31.23|-0.12945|-0.0567|-0.08318569066202|-0.044679661486033|48.723120560953|71.047742076107|142.14590890099|0.538|0.462|0.23418|13|3|0.0028226511627907|0.081082790697674|44.492118835449|2016-12-04|-0.22091|2017-04-09|0.6105|2016-11-20
2025-04-13 22:33:50|WEEKLY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|10.366211225751|22|1.8946772467855||0|0|0.27725|16.17|0.11407|106|0.0099726787680718|17|36.91|-0.27608|-0.12455|-0.0036075289844654|-0.067283944795209|75.38707309969|73.205022716044|233.01171835463|0.727|0.364|0.30351|11|6|0.0044227166276347|0.091432880562061|28.137382507324|2016-12-18|-0.17615|2017-04-02|0.61062|2016-12-11
2025-04-13 22:33:51|WEEKLY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|7.9871672341698|24|0.96848836579699|-0|1|1|0|8.09|0.07011|42|-0.029017882564161|77|32.27|-0.27731|-0.18782|-0.15032175990458|-0.17330954689811|23.228943164702|34.450484983224|77.342257390862|0.533|0.333|0.34036|15|8|0.0019386390532544|0.092025009861933|42.409999847412|2015-05-31|-0.32829|2017-04-16|0.59751|2015-03-29
2025-04-13 22:33:53|WEEKLY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|121.75134380084|28|9.7858679048104|-0.1007|1|2|-0.1393|127.1|-0.20311|38|1.6856600808579|152|36.32|-0.02412|0.06569|0.056319667026743|0.41259576119588|45.627368813222|431.32586200722|644.19666205281|0.632|0.316|0.28773|19|8|0.0042783124128312|0.088303375174338|235.52000427246|2021-07-04|-0.26083|2015-07-05|0.35253|2015-07-19
2025-04-13 22:33:54|WEEKLY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|14.183981380508|4|2.5898026554188||0|0|-0.34701|16.07|0.10257|8|0.10256576308174|8|25.73|-0.3314|-0.11899|-0.07886016204796|-0.050985936713361|37.451920942836|64.918126268252|88.870497792664|0.667|0.4|0.2689|15|7|0.0049133676092545|0.099773316195373|71.389999389648|2017-10-08|-0.58561|2017-10-15|1.35002|2017-10-08
2025-04-13 22:33:55|WEEKLY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-5.5152322224239|15|0.47341077100766||0|0|0.02961|4.26|0.09922|58|0.41481078729883|11|41.72|-0.0432|0.06919|0.070305932427749|0.12266107438821|125.50953790028|146.45854247034|57.52093100039|0.389|0.278|0.26078|18|4|0.0014680130718954|0.092241411764706|24.520000457764|2015-06-14|-0.25971|2015-07-05|0.37044|2022-01-02
2025-04-13 22:33:55|WEEKLY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|8.5637347558488|28|0.38237965526135|-0.0181|1|1|-0.01809|9.23|||0.41481078729883|11|34.86|-0.09957|-0.01443|0|0|100|100|46.057879843133|0|0|0.15386|7|1|-0.0020507011070111|0.05885147601476|24|2020-01-12|-0.13758|2020-12-20|0.17211|2020-03-08
2025-04-13 22:33:57|WEEKLY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|11.817470787691|50|2.2901010251971|1.1122|1|2|0.83993|15.08|-0.27305|31|-0.27304962941636|31|36.33|0.02828|0.1383|0.041238138922366|0.096247901067433|87.567093009583|106.63308939306|125.3630746515|0.556|0.444|0.25646|9|2|0.0028788829787234|0.094347127659574|19.639999389648|2025-03-16|-0.29732|2019-06-23|0.41108|2020-08-09
2025-04-13 22:33:59|WEEKLY|07096|100556|/equities/xuguang|SHANGHAICOMP|6.7191363566153|26|1.0322762639955|0.2438|1|1|0.24383|8.06|0.17302|73|0.95543690256188|95|41.42|0.00685|0.18448|0.19150031316813|0.40687133453822|165.68822039451|322.86309406609|301.30843227259|0.421|0.263|0.23982|19|6|0.0041740640394089|0.095847007389163|17.75|2015-06-14|-0.50982|2011-07-24|0.37488|2016-08-28
2025-04-13 22:33:59|WEEKLY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|4.9948116172037|25|0.42023088719751|0.0898|1|2|0.02724|5.28|-0.43575|7|-0.25388102256673|8|32.57|-0.08119|0.06702|0.062990701335883|0.082711116195276|81.992072252167|91.105553674675|95.135135645991|0.696|0.435|0.29831|23|10|0.0030504786545925|0.098776739974127|19.090000152588|2015-05-31|-0.58869|2010-01-03|0.42784|2015-03-08
2025-04-13 22:34:01|WEEKLY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-6.288012612319|1|0.49933755015533||1|0|0|4.9|-0.26409|24|-0.26409471251262|24|28.54|-0.0499|0.03344|0.021588032536812|0.090802650933169|32.016482514437|70.366828144415|59.322033409081|0.5|0.321|0.30575|28|8|0.0019863579474343|0.09779535669587|18.659999847412|2022-08-28|-0.271|2015-07-05|0.35646|2019-07-14
2025-04-13 22:34:02|WEEKLY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|18.068800776379|55|1.9643596144983|0.6982|1|2|0.57187|25.7|0.01328|46|-0.1600408140304|35|37.21|-0.04412|0.14125|0.0076066458463838|0.046070399715055|74.527864472432|99.333587553154|818.47133453277|0.579|0.368|0.26569|19|6|0.0053467805519054|0.092989697766097|26.209999084473|2025-04-13|-0.50407|2012-08-19|0.50522|2014-08-17
2025-04-13 22:34:02|WEEKLY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|8.1071236788868|37|0.63373741627057|0.0827|1|1|0.08272|8.77|-0.05159|49|-0.051590739671502|49|36.14|-0.07124|-0.01326|-0.14030471953654|-0.10106362334124|12.745383426072|40.798340230729|105.98188352933|0.571|0.381|0.23347|21|11|0.0016078616352201|0.078325320754717|15.63300037384|2010-11-07|-0.48978|2012-04-15|0.26244|2009-08-30
2025-04-13 22:34:04|WEEKLY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.9572139644298|28|0.30831070323082||0|0|0.00426|4.72|-0.27184|31|-0.27184467367812|31|28.18|-0.31754|-0.15683|-0.46660104880076|-0.30897683892379|1.8957917382556|31.319870118216|94.969818701132|0.364|0.273|0.27318|11|3|0.0029682195845697|0.094419109792285|10.659999847412|2018-09-16|-0.19946|2021-12-26|0.61167|2018-09-09
2025-04-13 22:34:05|WEEKLY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-19.799316258238|62|1.1579498661752||0|0|-0.11655|18.49|-0.27906|9|-0.27905964471167|9|29.7|-0.10011|0.03673|0.0069983510103871|0.046714704874674|72.137655702359|111.01108094076|383.05364057306|0.7|0.5|0.22826|20|10|0.0037843511450382|0.083305389312977|26.239999771118|2023-03-12|-0.339|2014-12-07|0.51774|2014-09-21
2025-04-13 22:34:07|WEEKLY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|10.940111386125|28|0.60105836924206|-0.0992|1|2|-0.15278|10.98|-0.13224|35|-0.13223578232644|35|42|-0.15028|-0.01804|-0.057845061130474|-0.056697650131079|46.736558976955|54.425813136705|97.022171641989|0.588|0.471|0.24971|17|5|0.0015809311740891|0.08239991902834|50.099998474121|2015-05-31|-0.29237|2015-07-05|0.2917|2015-07-19
2025-04-13 22:34:07|WEEKLY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|20.723918724419|58|3.4199170763566||0|0|-0.16916|23.5|0.83295|48|0.83294814582762|48|30|-0.32293|-0.1906|-0.014096262168634|-0.04463037527163|52.993131914822|47.826009814467|189.05872424005|0.556|0.444|0.37311|9|4|0.0053230275229358|0.1053519266055|42.5|2019-01-27|-0.2371|2019-02-03|0.60981|2018-11-25
2025-04-13 22:34:08|WEEKLY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|5.8373162016054|33|0.50143216978098|-0.0765|1|1|-0.07648|6.4|0.33713|62|-0.060457539867011|26|30.62|-0.23751|-0.15036|-0.067998293946166|-0.10276969358776|37.655713777895|40.188938950972|100.35206810478|0.538|0.385|0.29377|13|6|0.0020969534883721|0.078028186046512|19.121709823608|2016-12-11|-0.28857|2017-04-02|0.61086|2016-11-20
2025-04-13 22:34:10|WEEKLY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|-11.586157870023|9|0.60538596303216||0|0|0.08696|9.87|0.26344|144|0.26343915832877|144|36.5|-0.01846|0.03562|0.032940052959104|0.065461416807378|105.15165814044|134.26646598114|80.637255474862|0.636|0.409|0.21229|22|12|0.00092251541307028|0.07045009864365|16.889999389648|2009-08-02|-0.26283|2015-07-05|0.22565|2022-04-17
2025-04-13 22:34:11|WEEKLY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|-7.6769861327353|32|0.46651985483224||0|0|0.12861|6.64|0.68665|51|0.68665195295582|51|27.36|-0.0349|0.05616|0.14465283883071|0.22881602822667|206.02572570105|209.72497944671|63.62590982185|0.536|0.321|0.24152|28|9|0.0012980803011292|0.084622547051443|19.040000915527|2015-06-28|-0.33412|2015-07-05|0.37011|2015-07-26
2025-04-13 22:34:12|WEEKLY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|-33.992848295515|30|1.8592827778874|0.137|-1|1|0.13695|29.24|0.60357|108|0.60357435590614|108|34.55|-0.00026|0.08881|0.10774979701226|0.13925998322849|241.95066724598|234.12889742695|97.560972660595|0.545|0.409|0.25254|22|9|0.0018034854245881|0.085342382762991|71.389999389648|2015-05-31|-0.30694|2015-07-05|0.35219|2015-08-16
2025-04-13 22:34:13|WEEKLY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|9.3967809920285|28|0.56821921645711||0|0|-0.07845|10.22|-0.06274|37|-0.062736445846343|37|37.67|-0.07659|-0.00717|-0.11215446256563|-0.12707995840272|19.139788058047|28.539501188068|87.127030399528|0.619|0.429|0.21448|21|10|0.00098020782396088|0.071674119804401|30.799999237061|2015-06-21|-0.36808|2009-12-20|0.21683|2022-12-04
2025-04-13 22:34:13|WEEKLY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|7.0570817789618|25|0.64888352436332|-0.1064|1|1|-0.10641|7.39|-0.13443|9|-0.11743344311749|22|26.42|-0.24059|0.08576|-0.31890188002639|-0.095548542899667|-35.886333504087|59.962944017916|55.272998726556|0.526|0.263|0.26538|19|9|0.0031064258555133|0.0767436121673|31.540000915527|2017-10-08|-0.68155|2017-10-15|2.15518|2017-10-08
2025-04-13 22:34:15|WEEKLY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|3.5992843823247|39|0.21289974208908|-0.0571|1|1|-0.05707|3.8|0.13445|65|-0.0045191583873492|9|46.18|0.06732|0.13633|0.28601640760815|0.47747042195584|268.40439235844|248.5756340031|73.076924840374|0.412|0.235|0.22484|17|5|0.00094843256379101|0.074917691373026|13.979999542236|2015-06-28|-0.23051|2015-07-05|0.26621|2014-11-02
2025-04-13 22:34:16|WEEKLY|07112|100803|/equities/china-enter|SHANGHAICOMP|2.5196957402445|63|0.17106470310955||0|0|-0.36342|2.68|0.00787|55|0.0078697379291122|55|36.79|-0.02682|0.07614|-0.028362054958074|0.035157639522898|59.525489325452|116.89583149708|40.58761169439|0.579|0.421|0.2525|19|6|0.00075858081471748|0.081704165571616|13.159999847412|2015-06-14|-0.31093|2015-07-05|0.40803|2024-01-28
2025-04-13 22:34:17|WEEKLY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|10.099749905223|29|0.68540102658607|-0.0717|1|1|-0.07174|10.48|-0.07692|34|-0.15119852298302|3|31.92|-0.07732|-0.02447|-0.063054321818958|0.011805705540138|69.512131233764|99.7178728|61.358311411294|0.385|0.154|0.2093|13|5|0.00042785553047404|0.066217674943567|40.279998779297|2016-08-28|-0.17138|2018-10-14|0.61066|2016-08-21
2025-04-13 22:34:18|WEEKLY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-3.1548612081045|15|0.19328705347359|0.0545|-1|1|0.05455|2.6|0.06178|14|0.061776096962538|14|42.22|0.1765|0.33149|0.2571455901646|0.33926553547998|351.17734089106|297.57457273983|47.101447710443|0.722|0.5|0.20003|18|9|0.00056549095607235|0.070828630490956|21.370000839233|2015-05-31|-0.26256|2015-07-05|0.56423|2015-04-26
2025-04-13 22:34:19|WEEKLY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-2.9952738190428|14|0.32175792934947||0|0|0.06809|2.19|0.72794|15|0.72794108817219|15|40.15|0.21789|0.40047|0.044484517784714|0.1274582232824|76.772339411895|166.58164472029|168.07368396784|0.65|0.45|0.24561|20|7|0.003481875|0.093887855392157|37.153858184814|2017-04-16|-0.46021|2010-02-28|0.61935|2024-11-03
2025-04-13 22:34:21|WEEKLY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|13.456532117253|29|1.3994028692289|0.3191|1|2|0.14296|15.99|-0.31981|12|0.054726386099168|81|43.44|-0.0514|0.04598|0.035816898164943|0.04971510283273|108.14885817817|119.02385191603|135.27918937358|0.667|0.444|0.22956|9|4|0.0022094510739857|0.075601622911695|19.329999923706|2025-03-16|-0.16124|2018-10-14|0.25022|2024-09-29
2025-04-13 22:34:21|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
2025-04-13 22:34:22|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
2025-04-13 22:34:23|WEEKLY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|-5.6340088459145|1|0.34966960258919||1|0|0|4.7|-0.12639|28|-0.12639410608013|28|32.14|-0.14159|-0.04706|-0.12114146811249|-0.10845738108011|16.387741066158|28.466579442894|42.68846241198|0.591|0.455|0.23649|22|8|0.0002763224893918|0.080621612446959|16.979999542236|2011-02-20|-0.27056|2015-07-05|0.37288|2013-09-08
2025-04-13 22:34:24|WEEKLY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|5.3555092784043|28|0.58937363789791||0|0|0.16008|6.16|-0.18702|5|-0.18701693980642|5|43.82|0.03786|0.18771|0.23805577114395|0.23335131125772|282.78590570432|139.38122014067|88.888888888889|0.588|0.353|0.30312|17|9|0.0024227202072539|0.093123911917098|22.219999313354|2015-11-29|-0.51599|2011-07-24|0.36809|2015-07-19
2025-04-13 22:34:26|WEEKLY|07121|100429|/equities/china-animal|SHANGHAICOMP|5.8242176124091|28|0.46821194091224||0|0|-0.03734|6.96|0.4271|72|0.097391294396442|79|46.47|0.02435|0.12584|-0.010793645844025|-0.021526251706795|74.539974476465|87.511497732125|53.456219611704|0.412|0.235|0.23532|17|5|0.00092594859241126|0.080347711138311|29.5|2010-08-15|-0.28685|2013-05-05|0.28288|2019-08-18
2025-04-13 22:34:27|WEEKLY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|59.89831905749|29|4.9630324812515|-0.0318|1|1|-0.03178|67.95|-0.22358|39|-0.22357959084267|39|50.2|0.26652|0.31091|0.35194477861379|0.54770442590501|879.42473638769|1000.1996608839|440.94742129185|0.733|0.467|0.25476|15|11|0.0037297055057618|0.081982957746479|403.7799987793|2021-02-21|-0.48434|2012-04-08|0.43559|2020-07-05
2025-04-13 22:34:28|WEEKLY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|10.765072274517|28|0.74248041168445||0|0|0.0119|11.9|-0.16899|7|0.82059226807501|35|34.7|0.0278|0.10761|0.12599895008248|0.33758644515507|181.22800822663|434.39246805159|120.60403435083|0.565|0.304|0.2526|23|10|0.0021618424242424|0.085432666666667|25.144367218018|2021-02-21|-0.55883|2011-10-02|0.22334|2015-12-20
2025-04-13 22:34:29|WEEKLY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.468410639152|28|1.6353201988214||0|0|-0.22098|22.95|-0.13308|12|-0.15748543468017|17|25.2|-0.27331|-0.14673|-0.0046745775262116|0.090169759962791|59.264889311008|114.42580775492|457.59190388083|0.6|0.4|0.29613|15|6|0.0071681975308642|0.10016555555556|37.142871856689|2022-11-13|-0.29494|2017-06-11|0.61196|2017-05-14
2025-04-13 22:34:29|WEEKLY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|24.215682085533|5|3.0692941625402|-0.0831|1|1|-0.08313|29.89|-0.28296|9|0.13473757272119|15|30.28|-0.11348|0.00226|-0.030520330803465|0.050790099477527|30.844335705006|113.15212281491|794.94679429416|0.72|0.4|0.28342|25|12|0.0051860840998686|0.098114691195795|47.970001220703|2020-09-06|-0.35553|2015-07-05|0.34351|2015-07-26
2025-04-13 22:34:31|WEEKLY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|11.202919085164|54|0.87069365735211||0|0|0.13222|12.93|-0.20719|10|0.13473757272119|15|50.2|-0.04888|0.04578|-0.20718816387351|0|79.281|100|69.258328722271|0.2|0|0.18829|5|1|-5.6611842105265E-5|0.068509703947368|23.076929092407|2019-05-12|-0.19278|2024-02-04|0.21489|2024-04-07
2025-04-13 22:34:32|WEEKLY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|28.560906392355|28|1.6492203728954||0|0|-0.14819|29.43|-0.13202|19|-0.13201519603304|19|33.91|-0.05092|0.02068|-0.031280336510714|-0.025151276356381|63.159478700393|71.045249624329|205.44503104385|0.435|0.348|0.22343|23|7|0.0024344733581165|0.079774337050805|62.950000762939|2020-12-13|-0.26535|2015-07-05|0.28357|2020-06-28
2025-04-13 22:34:33|WEEKLY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-11.462431077994|1|0.50914371173821||1|0|0|10.07|-0.08162|27|-0.081617307425277|27|35.82|-0.0429|0.13033|-0.0011417797262534|0.045050838200137|71.665253254092|115.0834248388|181.70335668591|0.545|0.409|0.20626|22|8|0.0027021446700508|0.07642421319797|31.614297866821|2022-04-03|-0.27909|2017-06-25|0.58911|2022-03-20
2025-04-13 22:34:34|WEEKLY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|-7.1141427541819|33|0.38138098799674|0.1997|-1|1|0.19973|6.01|-0.05535|75|-0.055345860495558|75|48.56|0.01674|0.16821|-0.080420723325324|0.019091828145813|37.149066370238|105.41152492237|164.02838898928|0.438|0.25|0.24999|16|6|0.0021769839307787|0.078666711990111|12.789999961853|2015-07-05|-0.17742|2015-09-06|0.39834|2014-12-21
2025-04-13 22:34:34|WEEKLY|07130|101021|/equities/china-merchant|SHANGHAICOMP|-19.602863678197|15|0.91428800717317||0|0|0.03412|17.27|0.24647|36|0.24646776467456|36|48.13|0.11058|0.20715|0.17619147186405|0.21982609058898|200.8065670501|181.09814238988|67.704252980774|0.438|0.313|0.18759|16|3|0.00075751275510204|0.06664868622449|40|2015-04-12|-0.19946|2015-08-23|0.43605|2014-12-07
2025-04-13 22:34:36|WEEKLY|07131|101168|/equities/china-molybden|SHANGHAICOMP|6.4542431171071|28|0.60065445536976||0|0|-0.24253|6.59|-0.1967|10|0.25796970131551|22|26.52|-0.12486|-0.02801|-0.0087927014967844|0.11490398662723|54.913833981841|193.3759918994|217.49175626445|0.522|0.348|0.26035|23|7|0.0032974725274725|0.091605651491366|9.8699998855591|2024-04-28|-0.21019|2018-02-11|0.39691|2020-02-16
2025-04-13 22:34:37|WEEKLY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.9706967942684|29|0.36279381995767|-0.0756|1|1|-0.07562|7.09|-0.10519|5|-0.13035702201565|14|32.7|0.04156|0.10288|0.056037386878413|0.13579172989492|137.97888629716|212.68993996571|127.06093637146|0.435|0.304|0.21741|23|7|0.0016808974358974|0.075887269230769|15.420000076294|2021-09-12|-0.19348|2015-07-05|0.27515|2021-08-29
2025-04-13 22:34:38|WEEKLY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|-10.374527131665|31|0.45984241536874||0|0|0.05041|9.23|-0.11166|30|-0.080557685565625|14|59|0.06545|0.09587|0.012510696578964|-0.056539021931434|103.34936756044|88.95398112|156.17596921391|0.625|0.25|0.13591|8|4|0.0020771314741036|0.056624621513944|14.380000114441|2015-07-05|-0.22652|2015-07-05|0.61252|2015-06-21
2025-04-13 22:34:39|WEEKLY|07134|100681|/equities/china-software|SHANGHAICOMP|-57.232851888854|15|5.0333553988095||0|0|-0.1675|49|0.14986|15|0.14986304714255|15|40.4|0.15488|0.27291|0.44483062157826|0.70646217141546|1434.889687044|1607.533641955|495.9514112594|0.55|0.35|0.30681|20|7|0.0053452433090024|0.11091343065693|76.72785949707|2020-07-12|-0.26681|2015-07-05|0.55103|2019-03-10
2025-04-13 22:34:40|WEEKLY|07135|100366|/equities/rare-earth|SHANGHAICOMP|19.986955233041|28|1.6330947214606|0.3074|1|2|0.19825|24.72|-0.21693|20|-0.21693121838746|20|38.05|0.00029|0.14829|0.13398292206491|0.22377562836739|126.81922502251|169.93087167019|480.93385127374|0.571|0.381|0.25286|21|8|0.0039865254237288|0.090700556900726|62.099998474121|2021-09-19|-0.35054|2010-03-14|0.44035|2021-07-11
2025-04-13 22:34:42|WEEKLY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|7.5442891876307|28|0.60884779000492|0.0517|1|1|0.05174|8.74|-0.20961|4|-0.10586814686053|10|32.62|-0.33384|-0.17517|-0.13315223133451|-0.11924895816577|26.424270018233|51.84441905902|144.46280157979|0.692|0.385|0.2294|13|7|0.0027428381374723|0.069743481152993|23.680000305176|2016-07-10|-0.21071|2021-02-07|0.61322|2016-06-19
2025-04-13 22:34:43|WEEKLY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|-15.650072124531|1|0.91169072089279||1|0|0|13.16|-0.18159|27|-0.18159204540723|27|24.41|-0.10146|-0.04873|-0.071205235208145|-0.057548969104267|15.998817537329|50.521998146757|100.68860103052|0.588|0.265|0.22395|34|16|0.0013334578313253|0.077013891566265|31.870000839233|2015-06-14|-0.18956|2015-08-23|0.23711|2017-05-21
2025-04-13 22:34:44|WEEKLY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|3.1131352459033|52|0.20620032915671||0|0|-0.10704|3.17|0.03625|44|0.036253814517257|44|39.21|-0.07005|0.02327|-0.043895596139602|-0.11366412708238|41.001277679621|41.281017904734|54.401922078411|0.684|0.368|0.25687|19|9|0.00097967336683417|0.08613722361809|16.326999664307|2011-04-24|-0.31727|2015-07-05|0.32746|2018-05-20
2025-04-13 22:34:45|WEEKLY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|6.3589691670023|28|0.53466195136275||0|0|-0.06162|6.7|0.3|58|1.0754034050033|36|51.71|0.20759|0.29166|0.41077117381284|0.59860879136646|346.81655588091|232.8204474|95.170452351843|0.571|0.286|0.24663|7|2|0.0020449357326478|0.087906452442159|17.040000915527|2023-05-14|-0.19235|2021-05-02|0.60937|2017-09-03
2025-04-13 22:34:45|WEEKLY|07140|100685|/equities/china-railway|SHANGHAICOMP|7.2343101094813|29|0.37620698241439|0.0286|1|1|0.02861|7.91|0.11098|55|-0.013602454684368|25|45.35|0.12392|0.17906|0.2542685094104|0.32581056352437|522.4815212157|242.22615527805|78.239368111035|0.647|0.353|0.23295|17|8|0.0012482853566959|0.074739737171464|29.159999847412|2015-04-19|-0.27932|2015-07-05|0.61179|2014-12-21
2025-04-13 22:34:47|WEEKLY|07141|100373|/equities/tielong-log|SHANGHAICOMP|5.3837136994541|28|0.30671854175305||0|0|-0.0528|5.92|-0.08885|56|-0.044925199248106|20|41.53|0.05897|0.11603|0.033937187481571|0.011754983517555|112.03378038771|93.718488619068|99.562730870258|0.474|0.368|0.22191|19|8|0.0013944730392157|0.076175049019608|20.299999237061|2015-06-21|-0.30556|2015-07-05|0.27381|2015-06-07
2025-04-13 22:34:48|WEEKLY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-9.0758943679567|14|0.86363141148078||0|0|0.18215|6.78|-0.14887|12|-0.14887062046601|12|31.38|-0.10741|0.04605|0.12574761683082|0.21564317658958|143.83826025252|187.51132730274|173.84615497476|0.417|0.292|0.29489|24|7|0.0032779503916449|0.10109834203655|38.354999542236|2011-07-10|-0.30236|2015-07-05|0.4006|2023-05-14
2025-04-13 22:34:49|WEEKLY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-5.7855923394374|15|0.40519738925867||0|0|0.07|4.65|0.00806|42|0.0080645083760873|42|28.42|-0.07833|0.02448|-0.031521836252576|0.028339594889645|34.61453210665|82.008890568222|213.30275013635|0.577|0.385|0.26466|26|12|0.0028330942895086|0.086956188579017|15.789999961853|2015-06-14|-0.22627|2015-08-16|0.32222|2012-12-09
2025-04-13 22:34:50|WEEKLY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|-21.361829875921|14|1.0656099713561|0.0487|-1|1|0.04867|18.18|-0.12822|15|-0.12822438582809|15|40.4|0.01972|0.05856|0.055445049491047|0.072333562948293|143.66119028371|144.46613688074|85.032745644523|0.65|0.45|0.2393|20|12|0.0012382460414129|0.071642898903776|37.439998626709|2022-05-15|-0.33323|2022-06-05|0.42663|2022-04-17
2025-04-13 22:34:51|WEEKLY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-24.629233683957|15|1.8707700746694||0|0|-0.07154|20.07|-0.28873|25|-0.28873243929729|25|35.25|-0.24811|-0.12511|-0.28873243929729|-0.28873243929729|71.127|71.127|511.98977816855|0.125|0.125|0.30494|8|1|0.0089545945945946|0.095849527027027|28.290000915527|2024-11-17|-0.2176|2023-04-30|0.60952|2019-07-14
2025-04-13 22:34:53|WEEKLY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|18.222883301705|28|1.6904047332895||0|0|-0.14065|18.39|1.01053|20|1.0105263058829|20|35.73|-0.04461|0.08859|0.13528735346224|0.25809223726804|121.45546252664|188.57494142972|154.27851738207|0.455|0.364|0.25085|11|3|0.0033418571428571|0.094156238095238|51.069999694824|2023-05-14|-0.17959|2024-03-31|0.48964|2023-04-16
2025-04-13 22:34:54|WEEKLY|07147|1082120|/equities/china-securities|SHANGHAICOMP|23.139795915208|29|1.4230214713818|0.0842|1|2|-0.02621|23.78|-0.17638|78|-0.17638435249537|78|45.57|0.08337|0.23044|-0.17638435249537|-0.17638435249537|82.362|82.362|251.90679813229|0.143|0.143|0.28278|7|1|0.0048251585014409|0.084355792507205|60.139999389648|2020-08-16|-0.18963|2018-10-14|0.34529|2019-03-03
2025-04-13 22:34:55|WEEKLY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|-4.7897880991512|30|0.24159605371334||0|0|0.05333|4.26|-0.00586|28|-0.0058560929814788|28|34.95|0.02542|0.1224|0.11333579924119|0.12474561390428|292.91336367068|198.70700082411|86.938778489195|0.7|0.45|0.19443|20|10|0.0010623076923077|0.069761538461538|20.190000534058|2015-05-31|-0.3201|2015-07-05|0.31416|2013-09-15
2025-04-13 22:34:55|WEEKLY|07149|100638|/equities/fengfan|SHANGHAICOMP|19.565642161625|57|1.5959364041715||0|0|-0.03542|20.97|-0.26469|15|-0.028813571011233|60|44.24|0.00758|0.1245|0.089249038553277|0.29788224404182|73.042361791452|322.1536176021|362.80274311703|0.882|0.471|0.26248|17|10|0.003114702970297|0.083110680693069|52.799999237061|2015-12-27|-0.18761|2012-04-01|0.31049|2015-05-31
2025-04-13 22:34:56|WEEKLY|07150|101041|/equities/china-south|SHANGHAICOMP|12.064215902547|58|0.90526127680805||0|0|0.15221|15.14|0.24865|87|0.24865451335868|87|52.46|0.02936|0.07987|0.064754864003334|0.072078210072458|129.98949584178|125.68532602178|106.69486110664|0.692|0.462|0.21125|13|7|0.0009526251691475|0.066734803788904|33.150001525879|2015-06-14|-0.19583|2015-06-21|0.18866|2011-10-30
2025-04-13 22:34:58|WEEKLY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.6177642859268|10|0.34592145407358|0.0221|-1|1|0.02207|5.76|-0.04228|19|-0.042276459325209|19|37.32|0.04884|0.12995|0.1544272519113|0.29665938219835|204.06241881243|266.217309066|167.93003255908|0.636|0.318|0.24073|22|12|0.0020072530120482|0.078218180722892|16.739999771118|2015-06-28|-0.22853|2015-07-05|0.31568|2015-03-15
2025-04-13 22:34:59|WEEKLY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|23.222937179599|37|2.0408381119755|0.0568|1|1|0.05685|26.4|0.04586|39|0.045863681882698|39|45.76|0.09554|0.18868|0.15275442995704|0.31428917891103|177.97562018489|431.1570980743|415.94452671791|0.706|0.471|0.25392|17|9|0.0035321498771499|0.08408457002457|81.900001525879|2015-05-31|-0.25954|2015-07-05|0.29444|2020-02-09
2025-04-13 22:35:00|WEEKLY|07153|100393|/equities/china-sports|SHANGHAICOMP|-9.2954277071198|15|0.55641396743076|-0.0374|-1|1|-0.03737|8.05|-0.08367|13|-0.16887418752162|9|32.21|-0.04317|0.07754|0.033745722484817|0.12574769362738|44.293499929841|94.610516947745|87.140076465314|0.583|0.375|0.28045|24|12|0.0021950952986023|0.09772290978399|40.159999847412|2015-06-14|-0.31192|2015-07-05|0.38226|2011-10-30
2025-04-13 22:35:01|WEEKLY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|6.7195512773793|28|0.3383466877544||0|0|-0.13865|7.02|-0.13167|14|-0.13166858898966|14|43.4|-0.16903|0.00176|0.18793185590744|0.093645849970964|157.64951769052|114.52925368|104.77612210106|0.6|0.4|0.21453|5|2|0.0024729918032787|0.082874795081967|22.389999389648|2021-10-10|-0.2057|2021-10-17|0.61045|2020-07-12
2025-04-13 22:35:02|WEEKLY|07155|100339|/equities/ctv-media|SHANGHAICOMP|14.682402681386|25|1.576593916417||0|0|-0.0316|17.16|0.22546|45|0.22546123469603|45|31.44|-0.09948|0.03611|0.012703407238776|0.1070501006061|71.794794317675|192.11260785252|235.74667270307|0.56|0.36|0.29438|25|7|0.0038402839506173|0.097861567901235|44.509998321533|2015-06-07|-0.28818|2024-02-11|0.52981|2013-09-08
2025-04-13 22:35:03|WEEKLY|07156|101154|/equities/china-wafer|SHANGHAICOMP|25.664026897041|43|3.3484202534696||0|0|0.23145|27.72|-0.39076|12|-0.39075801838307|12|31.18|-0.01338|0.23339|0.22810075828207|0.17367094187826|83.774847310709|52.062846735592|68.613857095025|0.471|0.412|0.33548|17|6|0.0042334440559441|0.10475159090909|75.370002746582|2015-05-31|-0.63619|2017-10-15|1.68881|2017-10-08
2025-04-13 22:35:04|WEEKLY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|-25.762071659069|24|1.234023746484||0|0|-0.00441|22.8|-0.07724|6|-0.077235755653137|6|33.67|-0.10086|-0.02224|-0.056037619927398|0.012772769004133|32.849467212554|102.39686427118|291.9334110641|0.625|0.417|0.20894|24|10|0.00247440433213|0.069111371841155|30.340000152588|2024-10-13|-0.18658|2015-09-06|0.52093|2021-05-16
2025-04-13 22:35:05|WEEKLY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|-7.6271634442221|6|0.43072113535838|0.0439|-1|1|0.04394|6.31|0.26195|57|0.26195026396994|57|38.5|0.04184|0.10187|0.11122360855772|0.15312768531555|204.87264362009|214.36708483416|80.690534581395|0.55|0.4|0.20352|20|10|0.0010227612903226|0.071601251612903|14.390000343323|2015-06-21|-0.22146|2015-07-05|0.33145|2015-06-07
2025-04-13 22:35:06|WEEKLY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.7149333395475|28|0.093368006523763|0.0404|1|2|-0.01361|2.9|-0.06909|6|0.016617251790316|26|35.14|-0.01083|0.04576|0.023430433802892|-0.025910765784216|107.0831604977|94.70425272|65.564326226707|0.571|0.286|0.09947|7|2|-0.0012741025641026|0.032738351648352|4.9313268661499|2020-07-12|-0.08282|2023-05-21|0.09881|2024-09-29
2025-04-13 22:35:07|WEEKLY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|6.5772799768776|28|0.43745599793875||0|0|-0.1|7.2|-0.07383|12|-0.14279821399194|8|27.11|-0.10198|-0.03915|-0.092897099444169|-0.10727171288291|61.130680259552|70.883345607072|51.724136277319|0.556|0.333|0.14936|9|3|-0.0016894464944649|0.055518376383764|16.840000152588|2019-12-29|-0.1336|2022-04-17|0.14628|2024-11-24
2025-04-13 22:35:08|WEEKLY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|-12.758259977371|14|0.65942008146647||0|0|0.06176|11.09|-0.09788|31|-0.097883650389392|31|32.54|0.00294|0.06927|0.10632156838632|0.22140956060374|139.27133123705|220.24886908718|286.56331991043|0.5|0.292|0.24154|24|8|0.0028723677581864|0.083414559193955|39.5|2015-06-07|-0.2174|2015-06-21|0.42101|2015-05-24
2025-04-13 22:35:09|WEEKLY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|9.1272785740756|28|0.81779346462436||0|0|-0.00327|9.15|-0.15428|14|-0.1542813962195|14|42.32|-0.015|0.11202|0.098450816756791|0.13926996978519|163.09728327934|189.86618063093|267.54384252662|0.474|0.368|0.24239|19|4|0.0032388086642599|0.089356269554753|22.450000762939|2021-09-26|-0.33457|2016-01-17|0.61234|2021-09-12
2025-04-13 22:35:10|WEEKLY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|52.442162541914|29|3.4614721928208|-0.0989|1|1|-0.09893|58.84|-0.20144|8|-0.20143877178579|8|34.7|0.07714|0.18729|0.079592729510147|0.19517215890489|93.745827047873|172.88206962844|399.72825465488|0.478|0.304|0.27275|23|9|0.0037876997578692|0.089518014527845|209.99000549316|2021-07-25|-0.40969|2011-12-18|0.24494|2022-11-06
2025-04-13 22:35:11|WEEKLY|07164|942825|/equities/chuanyi|SHANGHAICOMP|17.998093928075|28|1.6856582638644||0|0|0.15448|23.99|-0.19214|13|-0.21621005275179|17|34.07|-0.05023|0.05347|0.009352579724143|0.097061758109648|70.951810049932|133.40148729999|186.113259365|0.667|0.333|0.25571|15|7|0.0030128624535316|0.087189665427509|38.25|2015-05-31|-0.28916|2015-07-05|0.2199|2021-08-29
2025-04-13 22:35:12|WEEKLY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-3.1167267772833|15|0.22057561785908|0.0957|-1|1|0.09574|2.55|0.08625|43|0.086253414655276|43|40.1|-0.23287|-0.15235|-0.074544307805521|-0.18025290970231|63.494215517764|60.095695|42.71356854159|0.4|0.2|0.28946|10|4|0.00039850602409638|0.076192987951807|22.979999542236|2017-03-26|-0.19718|2017-04-16|0.61328|2024-10-20
2025-04-13 22:35:13|WEEKLY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|23.346179854206|29|3.6165213706155|0.5591|1|2|0.44878|33.38|0.16829|42|0.16828750978575|42|30.68|-0.01018|0.06654|0.070590499574555|0.12309816580379|135.03441375872|154.36198675121|235.07043321462|0.6|0.36|0.22594|25|9|0.0024645786163522|0.076629018867924|57|2010-08-29|-0.2439|2016-01-10|0.36057|2009-10-18
2025-04-13 22:35:15|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
2025-04-13 22:35:16|WEEKLY|07168|100621|/equities/fuling|SHANGHAICOMP|8.6020357034292|24|0.67263692832599||0|0|-0.23993|9.25|-0.38034|9|-0.38033879498549|9|37.95|-0.17547|0.32072|0.092723809044157|0.19957871621236|135.65779718556|231.21111901791|185.37074998557|0.571|0.381|0.30296|21|6|0.0064513780487805|0.088404158536585|41.130001068115|2017-10-08|-0.78418|2017-10-15|3.60879|2017-10-08
2025-04-13 22:35:16|WEEKLY|07169|100496|/equities/gangjiu|SHANGHAICOMP|4.3383701516667|28|0.42616293851478|0.3281|1|2|0.26139|5.26|-0.06378|34|-0.14223196300912|4|61.46|0.03227|0.13347|0.15368158219381|0.20930513984502|197.17485237425|176.17131915732|84.97577027881|0.538|0.308|0.25486|13|5|0.0014135351089588|0.076615641646489|16.579999923706|2010-03-07|-0.35279|2011-07-24|0.41304|2019-03-31
2025-04-13 22:35:17|WEEKLY|07170|942818|/equities/chq-gas|SHANGHAICOMP|5.432291040777|28|0.23706336652091||0|0|-0.08703|5.56|-0.16539|10|-0.16539056138482|10|26.89|-0.16|-0.03164|-0.035592550790588|-0.047922546990635|60.084353263556|61.784277691753|118.80342193844|0.579|0.421|0.22192|19|7|0.0020787546468401|0.074846152416357|21.39999961853|2016-11-20|-0.22204|2015-06-21|0.52404|2014-10-19
2025-04-13 22:35:19|WEEKLY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.1982955312362|29|0.099710078107005|0.0739|1|2|0.03279|1.26|-0.03745|10|-0.037447686415173|10|36.74|0.01372|0.10548|0.045834782902149|0.037978355581761|117.54939237487|95.902221633562|24.371372763431|0.474|0.263|0.23145|19|7|-0.00038194214876033|0.077557658402204|7.9899997711182|2015-06-21|-0.25175|2015-07-05|0.50633|2012-12-02
2025-04-13 22:35:21|WEEKLY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|9.5972392085294|28|1.6623658775228|0.3076|1|1|0.3076|10.5|-0.01774|16|-0.22175065435774|12|34.18|-0.08923|0.00221|-0.13276813075569|-0.14572404577874|40.062265133133|50.72672079338|55.791711850493|0.545|0.364|0.28482|11|4|0.00086590570719603|0.090389280397022|27.260000228882|2017-06-04|-0.22907|2020-09-27|0.34051|2022-06-26
2025-04-13 22:35:22|WEEKLY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|5.0306610575805|28|0.55074497173447||0|0|-0.06985|5.06|-0.3109|16|-0.31089738005482|16|33.65|-0.04804|0.05164|0.018832706993701|0.05736742016576|60.091396482236|99.242526915061|155.02451094972|0.696|0.435|0.24254|23|12|0.0021232833957553|0.077499038701623|12.10000038147|2015-06-21|-0.32702|2016-01-17|0.2777|2015-05-31
2025-04-13 22:35:23|WEEKLY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|5.2474032577459|78|0.30377897213149|0.4987|1|2|0.45843|6.14|0.02051|8|0.020511219822885|8|28.71|-0.00846|0.03943|-0.041571731560183|-0.036542405036581|87.723301666968|92.4990264|77.918778899932|0.429|0.286|0.09843|7|2|-0.00054525179856115|0.038324676258993|7.9200000762939|2019-11-10|-0.1166|2020-11-01|0.09494|2020-07-05
2025-04-13 22:35:24|WEEKLY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|7.6100896322599|27|0.39813549011798|-0.1199|1|1|-0.11991|8|-0.15063|5|-0.017106731517162|18|31.71|-0.00458|0.01143|-0.028944316559067|-0.005524474644693|80.898683162744|98.214882525747|81.218270966263|0.857|0.429|0.18229|7|6|-0.00018225806451613|0.051670403225806|11.989999771118|2020-06-14|-0.2013|2021-10-17|0.21436|2021-09-26
2025-04-13 22:35:26|WEEKLY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|102.7234790965|59|10.397270774809|0.4865|1|2|0.37844|127.23|-0.48035|5|0.7693945880392|29|29.92|-0.2061|0.00683|0.14388786300722|0.30698454312164|123.49994507051|230.19239674628|1255.9723782783|0.615|0.385|0.39999|13|5|0.0097831096196868|0.10436315436242|149.88999938965|2024-12-15|-0.27648|2021-02-07|0.6112|2016-07-10
2025-04-13 22:35:26|WEEKLY|07177|100378|/equities/taiji|SHANGHAICOMP|-25.601147524077|86|1.9335844281623|0.5438|-1|1|0.54378|21.78|-0.00019|5|-0.00019101381975251|5|32.64|0.00176|0.1116|0.27393235264958|0.43653349935524|280.18830027801|366.72841008677|474.30315005355|0.409|0.273|0.27752|22|6|0.0043448194271482|0.096260572851806|68.440002441406|2023-06-04|-0.29277|2015-07-05|0.33821|2015-05-24
2025-04-13 22:35:27|WEEKLY|07178|100352|/equities/three-gorges|SHANGHAICOMP|-7.2021213748074|14|0.22404038833303|-0.0046|-1|1|-0.00456|6.61|-0.36|9|-0.36|9|40.4|-0.05271|0.02696|-0.036732989066729|0.085620509708893|45.310903315718|110.96503844866|112.60647806443|0.4|0.25|0.25772|20|7|0.0023919001218027|0.081647015834348|24.069999694824|2011-02-20|-0.7164|2011-10-02|0.31634|2016-02-21
2025-04-13 22:35:28|WEEKLY|07179|100945|/equities/wanli|SHANGHAICOMP|-10.775970689645|15|0.9530437685667|-0.128|-1|1|-0.12797|8.55|-0.09762|14|-0.097619015721776|14|42.56|-0.09681|0.07907|0.088440493544375|0.22267784943873|94.323474297537|230.49496239204|165.69768301491|0.556|0.389|0.30251|18|9|0.0031083461538462|0.091514974358974|46.770000457764|2016-05-15|-0.37569|2022-01-30|0.6104|2021-12-05
2025-04-13 22:35:29|WEEKLY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|4.4010080407083|28|0.18219757348238||0|0|-0.02616|4.84|-0.12803|18|-0.12802771991246|18|39|-0.00486|0.05232|0.014127683305609|0.0050460199347697|95.055715546973|86.805349392703|41.832327400605|0.579|0.421|0.16029|19|7|-0.00032841145833333|0.054575677083333|14.979999542236|2015-06-07|-0.20843|2010-07-04|0.2534|2015-05-24
2025-04-13 22:35:31|WEEKLY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|3.0714052310293|28|0.26951800328891||0|0|-0.0092|3.23|0.5832|136|-0.16261777286423|23|32.33|-0.22729|-0.06699|-0.032022253724842|0.014841464327302|31.504544827686|68.28311641862|227.46479695006|0.667|0.4|0.33269|15|6|0.00496888671875|0.09195720703125|14.289999961853|2015-06-07|-0.28369|2017-03-05|0.61268|2015-02-01
2025-04-13 22:35:32|WEEKLY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|14.550695366308|20|1.29718095923|-0.028|1|2|-0.13055|16.45|0.66702|216|-0.031518670077694|16|53|0.14473|0.34116|0.079565551120198|-0.031518670077694|97.385163945472|96.848|83.89796527051|0.429|0.143|0.30575|7|2|0.0034478461538462|0.10193146153846|108|2020-08-09|-0.23267|2021-01-31|0.61056|2017-09-03
2025-04-13 22:35:34|WEEKLY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-43.038520982274|15|4.0545073119827|0.1427|-1|1|0.1427|31.72|0.07093|10|0.07093137768859|10|36.5|0.03317|0.21668|-0.073936073784881|-0.092937897101904|58.569497506996|58.448509093173|321.5910411574|0.5|0.4|0.35719|10|3|0.0074153298153034|0.11635746701847|78.599998474121|2023-06-25|-0.24833|2020-10-25|0.61049|2017-11-26
2025-04-13 22:35:35|WEEKLY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|3.8051966348733|29|0.45827744683359|0.1973|1|2|0.03373|4.29|0.21103|117|0.45303878319584|22|33.83|0.00103|0.09864|0.043606403879149|0.04842526079302|84.473840694296|102.47832566507|106.71641746785|0.609|0.391|0.25991|23|12|0.0020643672456576|0.087447419354839|14.659999847412|2009-12-13|-0.2922|2015-07-05|0.42723|2022-03-27
2025-04-13 22:35:36|WEEKLY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|12.302222314764|28|0.66583335897647||0|0|-0.06528|13.46|-0.15108|34|-0.1892417380779|3|27.46|-0.17633|-0.11368|-0.16578395983215|-0.1687249347711|32.585206324937|38.3843075024|80.166761787959|0.462|0.385|0.24289|13|5|0.000833125|0.067355729166667|32.729999542236|2017-10-22|-0.18075|2024-02-04|0.61108|2017-10-15
2025-04-13 22:35:37|WEEKLY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|4.4680618415914|28|0.46357327539988|0.1307|1|2|0.08193|4.49|-0.04384|15|-0.043841757199311|15|45.92|0.14301|0.3447|0.31599046652708|0.38345102554185|243.68055511449|267.41937284165|140.6200958707|0.538|0.462|0.20653|13|4|0.0028604326923077|0.078993173076923|20|2015-05-31|-0.32938|2015-07-05|0.61036|2015-05-17
2025-04-13 22:35:38|WEEKLY|07187|100307|/equities/citychamp|SHANGHAICOMP|-2.7979498931918|1|0.22264996598673||0|0|0|2.2|0.09328|52|-0.11333806698654|8|37|-0.11821|-0.00668|-0.03601539009156|-0.062446347009636|48.186742586875|50.144080377702|43.103448436938|0.591|0.409|0.23517|22|8|0.00087737100737101|0.082478906633907|15.170000076294|2015-06-21|-0.28544|2015-07-05|0.53254|2022-03-27
2025-04-13 22:35:39|WEEKLY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-14.110644651927|62|0.98188156335787|0.3469|-1|1|0.34685|11.11|0.28912|5|0.28912346387881|5|30|-0.32675|-0.13392|-0.016578653374285|0.021760794678633|83.887683150573|105.95625113749|125.96371928671|0.5|0.417|0.36289|12|5|0.0042432066508314|0.1070419239905|44.020000457764|2017-04-02|-0.40929|2017-04-23|0.61043|2023-12-31
2025-04-13 22:35:40|WEEKLY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-7.1538095429794|15|0.54814290867019|-0.1126|-1|1|-0.11261|6.62|0.20202|14|0.2020202098045|14|33.96|-0.04059|0.06621|0.056549314627945|0.1632943413768|71.873843539831|157.68898147823|151.83485511096|0.625|0.333|0.2505|24|12|0.0023706272617612|0.081997816646562|18.75|2015-06-21|-0.53343|2009-12-20|0.29295|2009-02-15
2025-04-13 22:35:41|WEEKLY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|-4.471321136523|8|0.27090596931887|-0.0104|-1|1|-0.01044|3.87|0.19153|52|0.19153349412797|52|48.17|0.0175|0.06538|0.010539513847364|0.19153349412797|98.84337115|119.153|109.01408274764|0.333|0.167|0.20194|6|2|0.0011525337837838|0.06198097972973|4.9899997711182|2024-10-13|-0.09677|2020-02-09|0.20627|2024-04-21
2025-04-13 22:35:42|WEEKLY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.7825676597539|29|0.43967339418091|0.0126|1|1|0.01258|9.66|0.09022|71|0.09021601632419|71|46|0.02485|0.08636|0.17067784670721|0.2071647314004|261.36600018427|204.43978831383|82.493593645972|0.529|0.353|0.2763|17|7|0.0013562098765432|0.080950074074074|28.260000228882|2015-08-23|-0.28813|2015-07-05|0.31209|2015-07-26
2025-04-13 22:35:43|WEEKLY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|20.07044290951|28|2.7638672606613||0|0|0.0084|22.81|-0.26298|3|-0.30734834226441|26|29.77|-0.13043|-0.0243|-0.12227374027818|-0.14544736937806|20.244685591201|40.684961502562|72.712779265899|0.692|0.385|0.31552|13|7|0.0022434541062802|0.094186497584541|88.300003051758|2017-04-02|-0.29549|2019-07-21|0.61077|2017-03-19
2025-04-13 22:35:44|WEEKLY|07193|101145|/equities/china-cosco|SHANGHAICOMP|12.609601078473|29|0.71945770614193|-0.0566|1|1|-0.0566|14|-0.09601|11|0.25554948424061|12|36.9|0.18862|0.26656|0.28190366955626|0.39214523017731|782.31887068964|512.25729193151|171.35862753077|0.619|0.381|0.27873|21|13|0.0026600249066003|0.082041357409714|25.692314147949|2021-07-11|-0.26958|2016-05-15|0.33506|2015-04-26
2025-04-13 22:35:45|WEEKLY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.2412769635021|28|0.11808336765481||0|0|-0.14015|2.27|0.28125|125|0.62962955604365|66|37.33|0.1167|0.2152|0.10437312803103|0.073082391556327|209.97959732929|131.88010555308|81.654676413241|0.476|0.333|0.20819|21|6|0.0012720345252774|0.072840012330456|12.079999923706|2015-05-03|-0.21449|2016-01-10|0.34274|2013-09-15
2025-04-13 22:35:46|WEEKLY|07195|100295|/equities/china-ship|SHANGHAICOMP|-12.251847233803|32|0.73561571916974||0|0|0.24104|10.17|-0.1135|24|-0.11350182462322|24|39.05|-0.01964|0.06412|0.033499043543319|0.050676277259604|69.859849012003|103.6185753925|110.42345313975|0.7|0.4|0.24796|20|9|0.0018815640394089|0.08346474137931|21.040000915527|2022-10-23|-0.24035|2022-12-04|0.47857|2014-12-21
2025-04-13 22:35:48|WEEKLY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-7.194384346898|7|0.46812812834833||0|0|0.03065|6.01|-0.10803|19|-0.10802869333787|19|33.25|-0.00805|0.0642|0.11503073931743|0.12568718436633|261.8662254466|155.80211785842|84.138318955121|0.625|0.375|0.24176|24|11|0.0016785945273632|0.085663034825871|17.190000534058|2015-06-28|-0.21637|2016-01-10|0.41791|2022-08-28
2025-04-13 22:35:49|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
2025-04-13 22:35:50|WEEKLY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|5.9424921637312|23|0.55159794021689|-0.0803|1|1|-0.08034|6.41|-0.15591|14|-0.15590861394278|14|43.44|-0.22794|-0.09506|-0.10459861822661|-0.10859637875087|57.314237574363|62.886621067121|66.333631905333|0.556|0.444|0.27795|9|5|0.0022462227602906|0.081806755447942|43.720001220703|2017-10-08|-0.44755|2017-10-15|0.96045|2017-10-08
2025-04-13 22:35:50|WEEKLY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-26.125360202185|30|1.6009002662017|-0.0371|-1|1|-0.03715|24.01|-0.3933|17|-0.39330285446203|17|44.13|0.15601|0.28408|0.3312705461065|0.3312705461065|251.84785971171|251.84785971171|110.90069585189|0.438|0.438|0.30779|16|5|0.0025972244897959|0.094243333333333|78.5|2015-05-31|-0.31275|2015-07-05|0.6091|2014-11-09
2025-04-13 22:35:51|WEEKLY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|10.978848727227|28|0.98104483101922||0|0|-0.16414|12.12|0.26133|51|0.38181479378383|30|31.16|-0.03419|0.06081|-0.015639388321219|0.019305019440926|32.451339927857|77.878718569214|125.56982334301|0.64|0.44|0.2978|25|11|0.0025522332506203|0.096950136476427|44.380001068115|2015-06-21|-0.28082|2015-07-05|0.34962|2015-07-26
2025-04-13 22:35:53|WEEKLY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-6.721825470277|7|0.39919286572144||0|0|-0.08897|6.12|-0.14365|22|-0.14365154737857|22|35.11|0.0336|0.17853|0.1582473512551|0.30899950035918|261.97782692602|302.32680006896|153.38345541181|0.5|0.278|0.25045|18|6|0.0033239028213166|0.093296990595611|16.360000610352|2021-05-23|-0.28958|2015-07-05|0.61183|2013-09-01
2025-04-13 22:35:54|WEEKLY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|1.7187800679786|58|0.15732939342365|-0.1843|1|1|-0.18431|2.08|0.05703|4|0.057034293322843|4|34.76|0.0784|0.22133|0.29453865291866|0.5689158502542|237.89768771856|886.60863684924|98.578200337379|0.476|0.333|0.29386|21|8|0.0030529606099111|0.098861067344346|26.959999084473|2016-09-25|-0.49724|2011-07-24|0.60973|2014-08-24
2025-04-13 22:35:55|WEEKLY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|9.131100060545|25|0.98884373230856|-0.2575|1|1|-0.25746|9.46|-0.33223|3|-0.33223139722906|3|25.44|-0.23793|-0.13313|-0.13002107630739|-0.28989768750521|59.778799862012|50.24568588|62.815403549555|0.333|0.222|0.35068|9|4|0.0016166403162055|0.10968964426877|41.939998626709|2020-12-27|-0.20158|2024-02-04|0.57157|2020-05-17
2025-04-13 22:35:56|WEEKLY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|7.1883206043555|28|1.0058107962882||0|0|-0.06727|8.18|-0.17027|8|-0.17026663460938|8|33.57|-0.07008|0.04261|-0.034733109314499|0.070016826144826|26.020818624857|114.84917939246|150.64457760174|0.652|0.391|0.27331|23|10|0.0031662578222778|0.094803116395494|39.790000915527|2015-06-14|-0.32903|2015-07-05|0.48632|2015-01-25
2025-04-13 22:35:57|WEEKLY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|4.1987845318327|23|0.42912508528979|-0.1344|1|1|-0.13438|4.96|-0.25992|10|-0.25991963830425|10|36.19|-0.09707|-0.01479|-0.025234824970436|0.037353467204975|42.603646565925|88.114507485473|115.617717535|0.524|0.286|0.32464|21|8|0.0026035421994885|0.097213145780051|21.5|2015-06-21|-0.26978|2021-04-25|0.61315|2021-04-18
2025-04-13 22:35:59|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
2025-04-13 22:36:00|WEEKLY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|23.896737185819|58|4.1149318216305|2.4916|1|1|2.49155|28.93|-0.26094|13|-0.26094278213335|13|40.11|-0.28429|0.01673|-0.089023646114498|-0.088966856115464|66.748191030006|73.284429277244|291.0819282586|0.444|0.333|0.26564|9|4|0.0061378229665072|0.090150526315789|36.880001068115|2025-03-09|-0.4738|2017-10-15|0.96138|2017-10-08
2025-04-13 22:36:01|WEEKLY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.403629510549|29|0.083689774992733|0.0949|1|1|0.09489|1.5|-0.10446|31|-0.10445576642645|31|54.08|0.03429|0.19386|-0.10951147709265|-0.093832540611604|54.686916935712|66.065352616925|34.642032942951|0.385|0.308|0.19374|13|4|0.00012051983584131|0.060024295485636|4.6259999275208|2015-06-07|-0.57935|2011-10-02|0.43332|2016-04-03
2025-04-13 22:36:02|WEEKLY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-39.046855053991|14|5.0235698351002||0|0|-0.21787|36.39|0.38601|9|0.38600783815076|9|26.83|-0.16492|-0.02269|-0.11041819895757|0.0096294584935885|3.1243516799277|59.689729185204|648.66307528681|0.6|0.4|0.26118|30|12|0.004728924205379|0.09302826405868|57.169998168945|2024-12-22|-0.34574|2020-12-06|0.39606|2017-10-08
2025-04-13 22:36:02|WEEKLY|07210|100833|/equities/dalian-power|SHANGHAICOMP|5.513597924982|23|0.67128166362948||0|0|-0.2419|6.08|-0.41357|5|0.25549451647109|103|40.26|-0.05387|0.0505|-0.1070704402386|-0.024531460068538|13.898850675211|70.005567558557|153.53535012972|0.579|0.316|0.2521|19|9|0.0026333672172808|0.088361423125794|13.989999771118|2010-12-05|-0.51524|2011-07-24|0.37461|2023-07-16
2025-04-13 22:36:04|WEEKLY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|2.3816506216804|22|0.31360695122513||0|0|-0.17816|2.86|-0.33846|40|-0.17460322986775|11|37.48|-0.02676|0.05748|-0.0024045270409916|0.051406188155516|33.208881087774|79.439384743448|45.324879889555|0.762|0.476|0.30853|21|12|0.0012818316831683|0.097117438118812|27.010000228882|2010-04-18|-0.27052|2018-10-21|0.48789|2020-12-06
2025-04-13 22:36:05|WEEKLY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.11406103943301|28|0.010772075598747|0.1083|1|1|0.10833|0.133|0.39086|80|-0.1359649263265|22|31.2|0.0056|0.08144|0.14165513256988|0.082871941777462|205.79329117701|91.531145441835|47.16312015514|0.48|0.36|0.22727|25|10|0.00051648079306072|0.075221635687732|1.4659999608993|2010-04-18|-0.26942|2018-10-21|0.24884|2009-03-29
2025-04-13 22:36:06|WEEKLY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-23.814059078728|16|2.4430194894589||0|0|0.08587|17.14|-0.12342|2|-0.1234181292126|2|32.58|-0.12098|-0.01781|-0.22035289559366|-0.11936623970108|44.798398628073|77.55015602|101.42008268184|0.25|0.167|0.26651|12|1|0.0034768719211823|0.090257709359606|58.353862762451|2017-04-02|-0.25815|2024-02-04|0.61135|2024-11-17
2025-04-13 22:36:07|WEEKLY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|6.1059269555296|28|0.24923024759822||0|0|-0.03061|6.65|0.02695|58|0.055389277231203|46|38.29|0.01413|0.0463|0.072242826288238|0.043572878189041|206.03549481262|127.16644289781|77.960144238494|0.619|0.429|0.1483|21|11|0.00023373044524669|0.046811756919374|15.14999961853|2015-06-21|-0.13301|2015-07-05|0.1641|2009-11-08
2025-04-13 22:36:08|WEEKLY|07215|100813|/equities/dashang|SHANGHAICOMP|18.638794947908|29|2.6044469555819|0.4582|1|1|0.45822|26|-0.0234|37|-0.147673256499|6|31.56|-0.06486|0.01295|0.020702022429628|0.040406827004533|74.736539398254|84.617672914044|166.45326626434|0.48|0.36|0.21681|25|8|0.0019273317013464|0.069048984088127|73.01000213623|2015-04-19|-0.29322|2015-07-05|0.31894|2009-02-08
2025-04-13 22:36:11|WEEKLY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|13.236829047228|28|1.1844514117165|0.0516|1|1|0.05157|17.13|0.03562|61|0.035617889211942|61|52.14|0.16851|0.25579|0.20803308249899|0.035617889211942|142.9621629|103.562|91.949495954696|0.286|0.143|0.29584|7|2|0.0015072193877551|0.091237602040816|61.631870269775|2021-01-31|-0.17552|2021-10-31|0.20863|2022-11-20
2025-04-13 22:36:11|WEEKLY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|2.7684167803536|23|0.23465453346933||0|0|-0.039|3.45|-0.23868|18|-0.23867790006511|18|34|-0.14633|0.04273|0.0036754220078565|0.23525618531657|-0.4090502733986|166.87714014486|87.121212486102|0.522|0.304|0.28989|23|6|0.0020459328358209|0.090064875621891|15.5|2015-06-14|-0.26503|2015-09-06|0.60797|2021-03-14
2025-04-13 22:36:12|WEEKLY|07218|101148|/equities/datang-power|SHANGHAICOMP|2.5565812024302|28|0.15344575987489||0|0|-0.05387|2.81|-0.08214|26|-0.082142865353699|26|31.48|-0.05597|0.00147|-0.035553000254674|-0.099995275348646|44.243281223266|32.676396897792|37.022396393779|0.64|0.4|0.21615|25|13|-0.00020948402948403|0.064765945945946|12.130000114441|2009-08-09|-0.20346|2015-07-05|0.21769|2021-09-26
2025-04-13 22:36:14|WEEKLY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-10.529562554896|16|1.0531874769729||0|0|0.13304|7.95|0.51816|14|0.51815727954779|14|27.57|-0.04151|0.07701|0.047182977357583|0.078913235338664|88.009591368426|142.96086908312|79.42057569916|0.679|0.429|0.29354|28|15|0.0029576747141042|0.10715343074968|55|2015-06-21|-0.30395|2018-02-04|0.48239|2015-05-24
2025-04-13 22:36:14|WEEKLY|07220|942602|/equities/dawning-information|SHANGHAICOMP|56.541192395018|28|5.9502452274106|0.4359|1|2|0.37175|65.46|-0.22831|17|-0.090389343795032|14|21.96|-0.28478|-0.02692|0.043113806193782|0.22081503726045|36.121217853514|218.32666638118|2189.2976212604|0.522|0.348|0.29222|23|7|0.010514661654135|0.10358990601504|89.930000305176|2024-11-17|-0.44926|2017-10-15|0.95947|2017-10-08
2025-04-13 22:36:16|WEEKLY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-7.5996242496238|31|0.72487476576918|0.1538|-1|1|0.15385|5.72|1.20366|9|1.2036570494643|9|66|0.27188|0.43824|0.59672506869582|0.5795974703842|1011.9301291452|595.43164663823|71.589486283442|0.583|0.5|0.24239|12|6|0.00153199513382|0.071485267639903|18.629999160767|2015-06-14|-0.40909|2024-09-15|0.51079|2024-07-14
2025-04-13 22:36:17|WEEKLY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|-0.23881445307793|1|0.013771485054696||1|0|0|0.203|0.13845|37|0.1384548696278|37|69.17|0.21964|0.32068|0.33094461131682|0.3691908732278|591.0213921541|303.86763896793|43.008473078021|0.667|0.417|0.1505|12|4|-0.00022486746987952|0.047597313253012|1.3090000152588|2015-06-07|-0.32016|2011-10-16|0.27007|2015-05-24
2025-04-13 22:36:18|WEEKLY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|11.313098651525|28|0.67425601361093||0|0|-0.05419|11.52|0.17368|68|-0.086816712612904|15|35.56|-0.02633|0.01575|-0.055088967725666|-0.13134430218904|76.633652536133|65.293480792152|34.882680539503|0.444|0.333|0.21426|9|3|-0.0019949855907781|0.067677925072046|39.958316802979|2018-07-01|-0.1597|2022-05-01|0.17647|2020-08-30
2025-04-13 22:36:19|WEEKLY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-16.586124713853|15|1.5287082379509||0|0|0|12.56|-0.14389|19|-0.3444396703415|7|31.75|0.17863|0.28898|0.77440823623848|1.4720452675965|298.82842128646|581.95026335099|163.64828104017|0.417|0.25|0.46091|12|3|0.0066452151898734|0.1245164556962|71.8857421875|2022-08-21|-0.34312|2018-04-22|0.61101|2018-08-26
2025-04-13 22:36:19|WEEKLY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-3.072965301498|15|0.28598842270646||0|0|0.05645|2.34|-0.12857|48|-0.1161616246757|15|43.56|0.08978|0.24832|0.16331529805666|0.29587771493887|114.579781868|142.15339211569|46.245058115236|0.333|0.222|0.27618|18|4|0.001683671679198|0.094758684210526|30.969999313354|2015-05-31|-0.38625|2015-07-05|0.61174|2015-05-17
2025-04-13 22:36:22|WEEKLY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.622087420292|28|0.89468775164292|-0.0969|1|1|-0.09692|13.79|-0.21227|9|-0.2122669246806|9|22.67|-0.2465|-0.16175|-0.074629999319948|-0.094943515669856|42.399022266052|42.794030942493|148.59914179586|0.6|0.467|0.26546|15|6|0.0034398910081744|0.081829509536785|31.479999542236|2018-04-15|-0.2091|2022-04-03|0.61137|2018-02-04
2025-04-13 22:36:23|WEEKLY|07227|100926|/equities/lansheng|SHANGHAICOMP|-9.1624794321869|14|0.6691598202657|0.0079|-1|1|0.00794|7.5|0.14076|14|0.14075703623852|14|36.86|-0.06605|0.01421|0.037386857213658|0.12020104713204|73.091459543219|135.1528497628|156.24999379118|0.5|0.364|0.28757|22|10|0.0024754611650485|0.083573300970874|51.860000610352|2015-06-28|-0.34722|2018-10-21|0.29374|2024-11-17
2025-04-13 22:36:23|WEEKLY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|13.096685684288|28|0.9088448831713||0|0|-0.07215|14.66|-0.10294|24|-0.10293936281094|24|37.52|0.00882|0.09681|0.03604995287388|0.038832729569446|113.66313765339|122.74068955593|96.893587154833|0.571|0.381|0.23844|21|8|0.0013024539877301|0.077024012269939|39.200000762939|2010-10-31|-0.28324|2015-07-05|0.31423|2019-04-14
2025-04-13 22:36:25|WEEKLY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|5.9579774597682|20|0.65260674776442|-0.0598|1|1|-0.05978|6.92|-0.15906|21|-0.16925468057501|12|29.74|-0.06709|0.03366|0.0048902376420312|0.053708215806389|45.788974915756|90.162690975212|227.63158431344|0.63|0.407|0.24292|27|11|0.0027275182481752|0.081741763990268|16.35000038147|2015-08-23|-0.21846|2015-09-06|0.54514|2020-12-20
2025-04-13 22:36:26|WEEKLY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|10.649473910406|56|1.5846578345075|0.1848|1|1|0.18475|13.21|-0.11726|6|-0.11725697661097|6|45.53|-0.09001|0.09512|0.01448993076566|0.21040843029614|28.434431070849|199.28666457395|345.81152536652|0.588|0.353|0.28126|17|6|0.0039855609167672|0.09621261761158|31.979999542236|2015-06-21|-0.30441|2015-07-05|0.60966|2015-08-16
2025-04-13 22:36:28|WEEKLY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|10.053756485444|49|0.88829438615201|0.1667|1|1|0.16667|10.36|-0.095|8|-0.09499570480488|8|42.73|-0.16682|-0.11954|-0.14222980415445|-0.10664611596312|62.76584241|79.79385|71.251717220479|0.273|0.182|0.22705|11|3|0.0011851351351351|0.074574768339768|43.900001525879|2015-06-07|-0.20046|2015-08-23|0.61073|2015-03-08
2025-04-13 22:36:29|WEEKLY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-1.8549307793816|2|0.23831026456225||0|0|0.2197|1.03|-0.28324|10|-0.28324398575821|10|33.33|0.01593|0.10609|0.061235821748102|0.10709168644788|114.81533597425|140.88037484849|11.482719517588|0.5|0.333|0.30172|24|7|4.5181023720348E-5|0.099013470661673|50.889999389648|2015-05-24|-0.30899|2015-07-05|0.33113|2015-07-26
2025-04-13 22:36:30|WEEKLY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|7.0500507933345|23|0.97136157916133|-0.0627|1|2|-0.11259|7.33|-0.02354|41|-0.094790153096266|9|33.38|-0.40008|-0.13132|-0.037303083110326|-0.039596254102843|73.036094372939|74.796811311205|121.35761539736|0.538|0.462|0.27601|13|3|0.0037418421052632|0.098454298245614|37.959999084473|2016-07-03|-0.24032|2023-11-26|0.61156|2023-11-19
2025-04-13 22:36:31|WEEKLY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-7.7469307620657|14|0.75089376023618|-0.062|-1|1|-0.06204|5.82|-0.0568|14|-0.056798610491582|14|28.94|-0.334|-0.17765|-0.063883963778514|-0.15614863525389|47.849076268097|49.817828643186|90.232563469246|0.438|0.25|0.32832|16|6|0.0025123529411765|0.089803991596639|32.708000183105|2016-01-10|-0.19724|2025-04-13|0.61057|2015-12-27
2025-04-13 22:36:32|WEEKLY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|5.8675320980583|28|0.39724039919274||0|0|0.06502|6.88|0.1494|76|-0.19890517734309|14|35.67|-0.29827|-0.19486|-0.060191412632385|-0.19890517734309|74.688755911783|80.109|99.278503389088|0.444|0.111|0.27445|9|3|0.0022462068965517|0.075165459770115|27.85000038147|2018-07-15|-0.23562|2018-09-16|0.61144|2018-07-01
2025-04-13 22:36:34|WEEKLY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|9.3048368978965|28|1.0257994730985||0|0|-0.09205|10.16|-0.13951|36|-0.29092156487855|35|42.21|0.11225|0.20976|0.2471962600909|0.41886293985258|378.92188835432|401.45520152063|268.78306678073|0.632|0.368|0.27968|19|9|0.0036948974668275|0.095764065138721|41.880001068115|2019-03-10|-0.34317|2015-07-05|0.61009|2019-02-24
2025-04-13 22:36:34|WEEKLY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.36896234826247|28|0.02224864999485|0.0379|1|2|-0.01305|0.378|0.04489|56|-0.085879148798539|23|38.24|0.00594|0.06975|0.083505615891629|0.10814342286259|120.48665947521|128.06856734561|144.8275787258|0.524|0.429|0.17524|21|8|0.0012190240963855|0.05595843373494|1.4079999923706|2015-06-07|-0.17715|2015-07-05|0.2679|2015-04-19
2025-04-13 22:36:35|WEEKLY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|2.1464530812358|23|0.33071189143686|0.4831|1|2|0.20565|2.99|-0.58716|9|-0.58715598688173|9|40.64|-0.09599|0.10869|-0.11766488039992|-0.13761652638431|40.596058403586|42.193504483325|17.722719211402|0.455|0.364|0.32383|11|5|-0.00018430703624733|0.090784989339019|39.770999908447|2016-02-28|-0.38971|2017-10-15|0.68|2017-10-08
2025-04-13 22:36:36|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
2025-04-13 22:36:37|WEEKLY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|47.328966808275|28|6.3582297430159||0|0|-0.02441|49.96|-0.03705|11|-0.037054148964818|11|29.36|0.33326|0.48171|1.0773959917239|1.5436956976721|275.17210652772|405.55947903865|165.70480834689|0.364|0.273|0.2749|11|3|0.0044861714285714|0.10587845714286|252.71000671387|2021-07-18|-0.2392|2018-06-24|0.61052|2018-06-10
2025-04-13 22:36:39|WEEKLY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|2.5657864571448|28|0.32953599167151|-0.0033|1|1|-0.00334|2.98|0.5066|56|0.35193480592825|60|33.83|-0.01214|0.12557|0.12001190123542|0.23933357817089|149.5431554112|312.19020171475|50.168350006177|0.565|0.348|0.27928|23|8|0.0021007826086957|0.10058592546584|60.419998168945|2011-03-27|-0.51435|2011-09-25|0.61231|2009-09-27
2025-04-13 22:36:40|WEEKLY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-36.129139039421|1|4.0063794763565||1|0|0|25.62|-0.0131|27|-0.013097005286207|27|40|-0.02402|0.11309|0.21581504064226|0.21581504064226|149.18667731848|149.18667731848|205.51481140799|0.4|0.4|0.307|10|3|0.004979075|0.105633275|45.970001220703|2023-11-26|-0.20282|2019-03-10|0.61039|2017-06-18
2025-04-13 22:36:41|WEEKLY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|5.1623839448052|23|0.33779074122824|-0.0226|1|2|-0.10277|5.5|0.36345|61|0.0093444222879311|28|36.46|-0.32642|-0.15012|0.00099240380514727|-0.10637606073215|87.969342322336|55.93031960533|100.18215353914|0.615|0.385|0.30492|13|5|0.0028208266129032|0.090179012096774|37.833999633789|2015-05-31|-0.29011|2015-07-05|0.61166|2015-04-05
2025-04-13 22:36:42|WEEKLY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-21.061934298468|33|1.2190801022475|-0.1013|-1|1|-0.1013|19.46|-0.02737|27|-0.027366941402194|27|38.85|-0.10579|0.00179|-0.05598240212447|0.032783949996477|40.036823049093|100.24848193623|305.01565416003|0.5|0.35|0.2297|20|6|0.0028096538936959|0.083306872682324|25.069999694824|2015-06-14|-0.2049|2015-07-05|0.21002|2019-09-15
2025-04-13 22:36:43|WEEKLY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|4.6726773741341|56|0.68995445121461||0|0|-0.25286|5.23|-0.23239|8|-0.13846153093748|4|28.71|-0.08673|0.00113|-0.056045072659837|-0.0233077579799|43.659208573956|78.126434999228|91.641847237311|0.524|0.333|0.25136|21|10|0.0022494832826748|0.088756914893617|12.170000076294|2015-06-21|-0.33451|2014-09-28|0.5196|2014-09-21
2025-04-13 22:36:44|WEEKLY|07246|100510|/equities/eerduosi|SHANGHAICOMP|8.1890507523371|28|0.4699452339083||0|0|-0.1519|8.71|-0.05524|19|-0.055238087972005|19|40.95|0.02257|0.12103|0.12620627636061|0.1495555340063|227.39132523112|200.21385180442|106.47921409778|0.684|0.474|0.2782|19|8|0.0020876770186335|0.087981428571429|24.75|2011-04-03|-0.26816|2019-01-20|0.47807|2017-07-23
2025-04-13 22:36:45|WEEKLY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.88773068254244|42|0.035638950412627|-0.0552|-1|1|-0.05516|0.88|-0.16181|16|-0.16180905786922|16|34.68|0.0508|0.11938|0.17077160452425|0.22345397141683|306.85895645695|252.14854750509|146.66666004393|0.636|0.409|0.1778|22|10|0.0014075|0.058997400497512|1.9950000047684|2011-02-27|-0.29856|2019-01-27|0.16833|2023-10-15
2025-04-13 22:36:46|WEEKLY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|178.5501793551|44|31.085401355286|1.4904|1|1|1.49045|194.28|-0.07494|35|-0.026374851659638|35|35.57|0.00724|0.08512|0.011120879912814|0.054151597156453|102.19678872793|110.47584884|174.40968077099|0.429|0.286|0.34008|7|3|0.0050469863013699|0.11835712328767|290|2025-01-26|-0.26277|2020-07-19|0.50202|2024-12-15
2025-04-13 22:36:47|WEEKLY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|7.4272317106348|25|0.83214756687462|-0.0282|1|1|-0.02815|7.94|-0.24353|16|0.19224414082343|78|26.4|-0.17027|-0.08146|0.21988769354973|0.38624987395876|238.89374959595|364.26099436607|124.68326910121|0.6|0.4|0.23763|15|6|0.0039692380952381|0.096332952380952|24.703313827515|2017-04-02|-0.40763|2017-10-15|0.82093|2017-10-08
2025-04-13 22:36:47|WEEKLY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-4.148083005127|16|0.46602766837567||0|0|0.13994|2.95|0.55157|13|0.55156793232176|13|31.15|-0.04207|0.09391|-0.057622097449729|0.011478338173998|17.076531789655|59.270156095235|50.774527998918|0.577|0.423|0.28828|26|8|0.0018954060606061|0.094185212121212|19.780000686646|2017-10-08|-0.39991|2017-10-15|0.69|2017-10-08
2025-04-13 22:36:49|WEEKLY|07251|101115|/equities/everbright|SHANGHAICOMP|15.834379651638|60|1.0396541556905||0|0|-0.03639|16.42|-0.1255|8|-0.11353653404586|20|32.22|-0.03616|0.06696|-0.010257578923441|0.072047811880934|33.006320815893|88.885756666949|66.531604024537|0.609|0.435|0.25129|23|8|0.001247175|0.0763436125|38.319999694824|2015-04-26|-0.20713|2015-08-23|0.43955|2014-12-07
2025-04-13 22:36:50|WEEKLY|07252|100674|/equities/fangda|SHANGHAICOMP|-5.4092215883485|14|0.29189267312288|-0.0751|-1|1|-0.07506|4.87|-0.00875|15|-0.0087527265537254|15|39.65|0.09377|0.30437|0.11506676219567|0.15242303086958|140.28026991819|168.34655544991|83.418979704036|0.6|0.45|0.28054|20|10|0.0025669106699752|0.087869516129032|30.549999237061|2017-10-08|-0.56298|2017-10-15|1.086|2017-10-08
2025-04-13 22:36:51|WEEKLY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|3.7379348231086|29|0.2262821725625|-0|1|1|0|4.05|-0.1602|13|-0.16019566607367|13|34.39|0.03108|0.13396|0.20657130592968|0.22345265558583|397.87865316391|263.84552850856|234.64659935463|0.522|0.391|0.27809|23|10|0.0031165567765568|0.084031782661783|15.369999885559|2015-06-21|-0.33825|2016-09-04|0.44461|2010-07-25
2025-04-13 22:36:52|WEEKLY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.8945940755146|28|0.4858325280428|0.1076|1|2|0.00704|4.29|-0.37983|9|-0.37982828336162|9|37.62|-0.05046|0.08526|-0.088730486633657|-0.085726249618274|21.646854660144|34.586864875773|109.85915475759|0.619|0.429|0.28784|21|11|0.0025021297429621|0.090732729498164|20.004999160767|2011-02-27|-0.51645|2011-07-24|0.40863|2009-02-08
2025-04-13 22:36:53|WEEKLY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|3.9906033900418|28|0.28922341013249|-0.0293|1|1|-0.02928|4.31|-0.30097|24|0.059670772404552|20|26.44|-0.15803|-0.01232|-0.024290163304802|0.010294917864498|59.09710203589|84.541581957698|70.748521624784|0.36|0.32|0.28333|25|5|0.0023504505813954|0.087136744186046|18.590000152588|2015-05-31|-0.31436|2015-07-05|0.60927|2021-12-19
2025-04-13 22:36:55|WEEKLY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|20.388096461493|28|2.3502082655337||0|0|0.24592|21.38|-0.17373|8|-0.1815579769475|23|37.43|-0.07093|0.02907|0.00060827336917662|0.0289594995202|64.276998990681|106.61197344808|276.58472326018|0.762|0.476|0.2486|21|10|0.0029159778597786|0.083746236162362|42.240001678467|2015-06-07|-0.28361|2015-07-05|0.39979|2015-07-19
2025-04-13 22:36:56|WEEKLY|07257|101035|/equities/first-tractor|SHANGHAICOMP|-16.453931684829|15|1.0521795378737||0|0|0.03759|13.57|-0.27953|8|0.29370002580781|89|35.22|-0.13228|-0.01013|-0.082908488818639|0.059203551306216|16.049429768637|129.70984199518|126.70401163857|0.722|0.333|0.28696|18|8|0.0030152469135803|0.099547530864197|21.979999542236|2015-06-21|-0.31092|2015-07-05|0.61084|2019-06-23
2025-04-13 22:36:57|WEEKLY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-21.739636106791|15|2.0648788357782||0|0|0.18028|15.46|-0.09811|10|-0.098105828373336|10|25.08|-0.30953|-0.05915|0.20414887174755|0.22650665186794|195.20445812289|178.69974927944|536.80553554937|0.5|0.417|0.36337|12|3|0.010371047619048|0.11720063492063|60.180000305176|2021-09-05|-0.21786|2024-02-04|0.61111|2019-02-24
2025-04-13 22:36:58|WEEKLY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-8.5829331032533|16|1.3559776661164||0|0|0.47807|4.76|0.44438|15|0.4443829990286|15|26.5|-0.23482|-0.09197|-0.09682939669879|-0.032586166737205|22.867864541156|65.003689627841|70.875523706141|0.688|0.438|0.31669|16|6|0.0027780865603645|0.097813963553531|28.711999893188|2016-11-13|-0.35684|2024-12-29|0.61108|2016-09-04
2025-04-13 22:36:59|WEEKLY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|6.9248856515714|19|0.66477522134059|-0.2282|1|2|-0.31462|7.08|-0.00877|28|-0.0087664666625913|28|54.57|-0.05771|0.11475|-0.11234463080354|-0.11234463080354|77.72036184|77.72036184|67.474448223968|0.286|0.286|0.24195|7|1|0.001141575|0.0861799|18.600006103516|2017-06-04|-0.20746|2018-06-24|0.6113|2017-05-28
2025-04-13 22:37:01|WEEKLY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|4.4177778338125|3|0.64240739826592||0|0|0.05739|6.08|-0.04831|14|-0.048309134230702|14|41.32|-0.0774|0.00018|0.05790504756387|0.061230775482236|124.77899840345|113.19340443908|141.39534079107|0.579|0.368|0.27041|19|9|0.0022665184243964|0.083364218551461|22.5|2015-06-21|-0.32906|2015-07-05|0.60963|2014-09-21
2025-04-13 22:37:01|WEEKLY|07262|101127|/equities/founder-securi|SHANGHAICOMP|7.3648221996366|29|0.46305448925422|-0.1307|1|1|-0.13074|7.38|-0.20412|17|-0.20411698018868|17|34.11|-0.05367|0.02514|0.026728631119996|0.074398998587132|96.085973119992|137.54303085725|121.58154704666|0.526|0.421|0.22104|19|6|0.001937573964497|0.077511227810651|17.14999961853|2014-12-14|-0.17754|2018-10-14|0.43276|2014-12-07
2025-04-13 22:37:02|WEEKLY|07263|100741|/equities/founder-tech|SHANGHAICOMP|3.6110708094889|40|0.60890482212378|0.4164|1|2|0.23768|4.27|-0.26374|25|0.17849882745153|86|59.62|0.05816|0.23459|0.09223942215506|0.29777147864598|91.173726042412|197.78881566747|116.69855355048|0.462|0.308|0.23492|13|2|0.0020262039312039|0.080780675675676|14.710000038147|2015-05-31|-0.31009|2015-07-05|0.43061|2015-07-19
2025-04-13 22:37:03|WEEKLY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|12.317985602823|28|2.0886439330143|0.2073|1|1|0.20734|14.15|-0.12439|28|-0.12438685724376|28|29.27|-0.44458|-0.23243|-0.19648837534077|-0.16466179706648|17.347438238579|44.37846384644|129.56174374799|0.636|0.364|0.30891|11|4|0.0045007163323782|0.095113467048711|57.728595733643|2018-07-15|-0.22563|2019-06-09|0.61175|2021-10-24
2025-04-13 22:37:04|WEEKLY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-93.095710164142|14|5.9421242426112||0|0|-0.04966|77.79|-0.18207|14|-0.18207483919663|14|66|0.94772|1.05423|1.6101950257628|2.9932791711583|882.75938148019|586.34375359|401.60040033641|0.667|0.333|0.24123|6|3|0.005750488997555|0.094436992665037|283.98999023438|2021-02-21|-0.2897|2017-05-28|0.61074|2017-03-05
2025-04-13 22:37:05|WEEKLY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|2.7871400816016|56|0.23635797790371||0|0|-0.41312|3.31|-0.49116|15|-0.49115754523916|15|36.56|-0.01672|0.09789|0.081485601087864|0.081485601087864|101.09254111127|101.09254111127|46.822618105212|0.444|0.444|0.44073|9|3|0.00251984375|0.11957231770833|28.489999771118|2022-04-24|-0.31827|2024-02-04|0.61045|2017-10-15
2025-04-13 22:37:06|WEEKLY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|31.08131248953|28|3.9283831028276|0.0963|1|2|0.02706|38.72|0.64851|68|0.64851486980887|68|28.92|-0.05933|0.22456|0.19735274416368|0.30818896287862|219.34065824209|221.51463370535|188.97196134665|0.615|0.385|0.31331|13|5|0.0058978163771712|0.10804488833747|91.428611755371|2019-04-14|-0.48836|2017-10-15|0.9596|2017-10-08
2025-04-13 22:37:07|WEEKLY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|3.5182469205043|28|0.41469101476835||0|0|0.13408|4.06|-0.07966|11|-0.07965638840562|11|29.33|-0.14283|-0.06203|-0.12404579109308|-0.091624756638035|4.5386904158905|25.261671148809|61.144578680969|0.741|0.444|0.27405|27|13|0.0013037484737485|0.088727606837607|15.85000038147|2015-06-21|-0.29361|2015-07-05|0.29513|2024-11-03
2025-04-13 22:37:08|WEEKLY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|4.6544352576018|28|1.1318369592107|1.0257|1|1|1.02571|7.09|-0.23944|43|-0.23943659336774|43|42|-0.01245|0.10588|0.021230971897117|0.049058105426902|91.573360060373|112.43267019675|106.61654211895|0.526|0.421|0.22213|19|8|0.0019647272727273|0.077284181818182|14.60000038147|2010-09-12|-0.51109|2011-07-24|0.4654|2025-01-05
2025-04-13 22:37:09|WEEKLY|07270|100301|/equities/fujian-express|SHANGHAICOMP|3.3564795594069|28|0.20755616603338|0.016|1|1|0.016|3.81|0.18679|152|0.18678630203622|152|53.13|0.07908|0.14202|0.24966448912023|0.2889894465729|275.32622019362|211.84044253323|92.768445570029|0.4|0.267|0.13842|15|5|0.00052217233009709|0.048084830097087|7.960000038147|2015-06-21|-0.21034|2015-07-05|0.30952|2015-04-19
2025-04-13 22:37:11|WEEKLY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|24.348513495196|28|5.6076370732034||0|0|1.21663|39.19|-0.32689|11|-0.32688870172775|11|29.44|-0.11914|-0.01525|-0.21390453719198|-0.1818015791729|28.916997775012|53.136885720064|60.962221119558|0.556|0.333|0.24636|9|3|0.00091215753424657|0.10134102739726|90.676193237305|2019-08-18|-0.19931|2019-08-11|0.52396|2024-11-03
2025-04-13 22:37:11|WEEKLY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|-10.241385959418|34|0.42933597493758|0.0492|-1|1|0.0492|9.47|0.06442|24|0.06441780110386|24|35.18|-0.10924|0.03441|-0.016950833730772|0.054093306486839|61.640596814682|123.911287993|250.52910948957|0.5|0.364|0.22433|22|7|0.0030977323420074|0.081704188351921|24.799999237061|2015-06-14|-0.30632|2015-07-05|0.6107|2013-11-10
2025-04-13 22:37:12|WEEKLY|07273|942796|/equities/furi-elec|SHANGHAICOMP|7.6320203285688|57|1.6603354651557|0.1836|1|2|0.10512|8.41|-0.13807|37|-0.13807410809291|37|31.61|-0.0866|0.02599|-0.1367471209317|-0.12111421818554|10.216159319246|32.241322643898|128.00608261302|0.522|0.304|0.29042|23|9|0.0031699872286079|0.1006187100894|25.770000457764|2015-06-07|-0.28744|2018-07-15|0.61133|2020-03-08
2025-04-13 22:37:13|WEEKLY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-5.8151144794879|1|0.40337148680481||1|0|0|4.82|-0.06299|22|-0.06299359971963|22|34.54|-0.10554|0.0043|-0.053819973559052|0.017177683033774|26.60012443071|84.421521957362|220.29251606465|0.583|0.458|0.26266|24|8|0.0031663449939686|0.091082448733414|26.579999923706|2015-06-21|-0.34578|2015-07-05|0.52593|2015-07-26
2025-04-13 22:37:14|WEEKLY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|5.2186928077363|28|0.3362615898385||0|0|-0.02914|5.33|-0.07302|89|-0.073015876860365|89|29.85|-0.31127|-0.23183|-0.16845773228808|-0.19469841981114|24.940147174701|38.494774395808|62.632194833752|0.538|0.308|0.23446|13|5|0.00083855421686747|0.069576795180723|30|2017-03-19|-0.1859|2024-02-04|0.61123|2017-03-12
2025-04-13 22:37:16|WEEKLY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-23.738337365131|21|1.7177791089948||0|0|0.10851|19.8|-0.36113|22|-0.36112626303692|22|32.42|-0.22078|-0.10279|-0.10512252647069|0.0069495264645951|43.658835712249|83.703128388423|263.19010410064|0.417|0.25|0.24369|12|3|0.0049304645476773|0.087862102689487|53.000022888184|2022-04-10|-0.26092|2019-07-07|0.61043|2017-04-23
2025-04-13 22:37:17|WEEKLY|07277|100583|/equities/fj-longking|SHANGHAICOMP|11.169366303907|28|0.70818395254028||0|0|-0.07632|11.74|0.16765|55|0.43514392339152|64|37.48|0.00331|0.12449|0.095838991269507|0.21290656434529|118.98678413649|204.73496302556|115.38083096852|0.524|0.333|0.2148|21|7|0.0021734029484029|0.078015724815725|29.870000839233|2015-06-07|-0.58317|2010-04-11|0.35096|2015-07-19
2025-04-13 22:37:17|WEEKLY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|10.03871058954|19|1.6428482068185|0.2872|1|2|0.21436|12.01|-0.35479|12|-0.19247785159963|7|28.94|-0.15365|-0.03067|-0.046773535058291|-0.028688054154503|37.513529329039|65.49639714675|107.32797747317|0.706|0.471|0.26617|17|9|0.0024360784313725|0.086130058823529|45.319999694824|2015-06-28|-0.28615|2017-10-15|0.44196|2019-06-23
2025-04-13 22:37:18|WEEKLY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|12.769180839496|23|2.7744388189203|0.6906|1|2|0.57063|16.9|0.1784|36|0.17839809561419|36|53|0.11126|0.23053|0.16578691878092|0.27203504948878|224.81971461061|354.85742655532|302.32556631875|0.667|0.467|0.29401|15|7|0.0035518482252142|0.093573304773562|25.85000038147|2015-06-14|-0.34337|2017-05-07|0.35811|2025-03-09
2025-04-13 22:37:19|WEEKLY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-7.5578925352695|11|0.80963097355551||0|0|-0.18945|6.09|-0.25027|15|-0.25027204473646|15|33.09|-0.09435|0.0119|-0.15821236223691|-0.080408967131743|6.4989976673285|32.116320460683|89.035087963905|0.5|0.273|0.35987|22|8|0.0032691192411924|0.10931552845528|46.5|2021-07-11|-0.44825|2016-04-03|0.61072|2021-05-23
2025-04-13 22:37:21|WEEKLY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|2.0502052727104|28|0.15901398072325||0|0|-0.02358|2.07|0.1751|56|-0.14150990290565|23|37.24|-0.02756|0.0982|-0.079031899377014|-0.1552794502997|40.034549516864|35.766366129645|64.890278874993|0.476|0.286|0.21932|21|8|0.00086127317676143|0.074972138442522|10.385000228882|2015-06-21|-0.30675|2015-07-05|0.24415|2015-07-19
2025-04-13 22:37:22|WEEKLY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|13.402392192451|60|1.5582023406033|0.0912|1|1|0.09117|15.08|0.41486|29|0.41485821457514|29|26|-0.28831|-0.08504|-0.075179012671857|-0.052280358298672|53.719549178973|66.2934226537|92.364924879767|0.462|0.385|0.29529|13|3|0.00423959697733|0.099687607052897|52.610000610352|2017-10-08|-0.47554|2017-10-15|0.95739|2017-10-08
2025-04-13 22:37:23|WEEKLY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-13.642119794915|55|0.79326961946922|0.1009|-1|1|0.10087|12.22|-0.14147|18|-0.14147344387629|18|36.6|-0.10517|-0.02008|-0.015584785335042|-0.13575139605392|79.128651955576|53.124372146914|143.88555945206|0.6|0.4|0.30056|10|4|0.0028962857142857|0.089911119047619|24.950010299683|2017-03-26|-0.22574|2023-02-05|0.46426|2017-01-29
2025-04-13 22:37:24|WEEKLY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|29.08685115392|49|4.0207454255635||0|0|0.56904|41.25|-0.32518|36|-0.32517607614741|36|31.47|-0.15292|-0.0695|0.020245528954569|0.071781544179144|54.812792272773|74.95291125077|470.89039865545|0.733|0.467|0.32234|15|10|0.0054722692307692|0.10035386538462|89.800003051758|2021-08-01|-0.22261|2016-01-10|0.61073|2015-02-08
2025-04-13 22:37:25|WEEKLY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|9.7893385532052|28|0.57969847790745||0|0|0.03933|11.1|-0.2867|8|-0.28669521959477|8|42.32|-0.10647|0.03148|-0.15192761322743|-0.14741538944378|32.472910116292|48.288736649941|190.39452018403|0.316|0.211|0.27866|19|4|0.0024865583634176|0.08413182912154|21.85000038147|2015-06-21|-0.30236|2015-07-05|0.40983|2015-06-07
2025-04-13 22:37:27|WEEKLY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|51.681306483113|29|3.2146344520618|0.0486|1|2|0.01438|55.03|-0.25144|8|0.17118223858852|51|37.29|-0.01006|0.051|0.017542559164936|0.12137709583276|84.600066601053|175.93168754272|615.54811367158|0.524|0.333|0.20447|21|8|0.0031576572133169|0.066607373612824|65.809997558594|2021-01-31|-0.15431|2021-02-28|0.18665|2021-01-24
2025-04-13 22:37:28|WEEKLY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|123.85094974652|28|19.727165687385|1.3718|1|2|1.29147|148.9|-0.21159|8|-0.21158700048722|8|26.44|-0.41672|-0.14587|0.065987110775122|0.24675298888816|110.0817761477|134.43100069|1068.1491992727|0.556|0.222|0.34804|9|3|0.013895547169811|0.11586071698113|199.89999389648|2025-02-09|-0.19148|2020-03-29|0.61114|2020-02-23
2025-04-13 22:37:29|WEEKLY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|188.31232736843|30|18.320899454072|0.0391|1|1|0.03907|210.1|0.23399|34|0.23398509009843|34|43.78|0.08354|0.2275|-0.044622594961726|-0.044622594961726|81.56032842195|81.56032842195|223.29685862567|0.333|0.333|0.36045|9|3|0.00463768321513|0.09613219858156|671.59997558594|2020-08-09|-0.22116|2020-10-25|0.61059|2017-01-15
2025-04-13 22:37:30|WEEKLY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|39.687054998026|43|2.7608669866961|-0.1468|1|1|-0.14684|43.46|0.14776|25|0.14775688412669|25|40.4|-0.10663|-0.03835|0.14775688412669|0.14775688412669|114.776|114.776|45.576012332846|0.2|0.2|0.29295|5|1|-0.0010938114754098|0.08267762295082|204.41436767578|2020-07-19|-0.14586|2021-01-31|0.61056|2020-07-12
2025-04-13 22:37:31|WEEKLY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|12.422519096602|28|0.77283351364467||0|0|-0.00704|14.1|0.23202|75|-0.041472322780722|18|30.46|-0.12113|-0.08125|-0.086669944361971|-0.06641004912637|43.316242668958|74.336547969018|79.661015670646|0.615|0.308|0.22782|13|8|0.00096813238770685|0.075221016548463|35.759998321533|2017-03-26|-0.17546|2021-10-24|0.46441|2017-01-08
2025-04-13 22:37:32|WEEKLY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|4.5940294185437|28|0.76699010798808|0.859|1|1|0.85903|8.44|0.1509|21|0.15090252193838|21|39.67|-0.11048|-0.03528|-0.082836001581221|-0.058351018070828|57.009925073937|80.597694789711|185.49448849628|0.556|0.333|0.24134|9|4|0.0050276822916667|0.092054427083333|13.449999809265|2017-10-29|-0.29948|2022-05-01|0.61319|2017-10-15
2025-04-13 22:37:33|WEEKLY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|4.1755846948239|31|0.48412734609413|-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|0.0011662607626076|0.088854243542435|25.430000305176|2015-06-21|-0.33115|2015-07-05|0.61244|2020-08-09
2025-04-13 22:37:34|WEEKLY|07293|100839|/equities/qilianshan|SHANGHAICOMP|7.9046128941426|28|0.38914077021886||0|0|-0.19119|8.08|-0.11467|8|-0.11466634127285|8|29.48|-0.10244|-0.02289|-0.041700538793647|0.030313392545495|27.312214657489|89.397250815063|109.81245095861|0.556|0.296|0.25345|27|12|0.0016907411907655|0.084018809234508|22.459999084473|2020-08-16|-0.25301|2015-07-05|0.22173|2015-10-18
2025-04-13 22:37:35|WEEKLY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.6181712473828|28|0.18817428987285||0|0|0.07829|3.03|-0.09202|107|-0.092024525519602|107|37.76|-0.05627|0.01549|-0.083052674607383|-0.056007873287003|31.593320395401|64.55164836031|64.194917501612|0.571|0.333|0.20723|21|9|0.00075759756097561|0.076214121951219|14.569999694824|2015-06-14|-0.31267|2015-07-05|0.25987|2021-11-07
2025-04-13 22:37:36|WEEKLY|07295|100889|/equities/gd-power|SHANGHAICOMP|-4.7486975339205|31|0.21099011852959||0|0|0.08247|4.45|0.20959|39|0.20958724282816|39|32.63|-0.03407|0.02468|0.019612315860934|0.056863252286679|105.54088597225|149.44107488242|151.10356231367|0.583|0.417|0.17299|24|8|0.0012408241082411|0.055603431734317|7.6900000572205|2015-06-21|-0.22105|2015-07-05|0.21721|2014-11-02
2025-04-13 22:37:38|WEEKLY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|3.9432240286263|28|0.4129965868407|0.2486|1|1|0.2486|4.47|-0.22822|27|-0.22822299564732|27|34|-0.02279|0.05362|0.019983597193262|0.033598157651318|57.566805469262|67.03343198472|55.185179996011|0.435|0.304|0.24634|23|8|0.0011892459826947|0.087374524103832|31.860000610352|2011-02-13|-0.3131|2015-07-05|0.32172|2014-11-02
2025-04-13 22:37:39|WEEKLY|07297|100580|/equities/gemdale|SHANGHAICOMP|4.1092959187475|29|0.47233697118251|0.1062|1|2|-0.04024|4.77|-0.22331|6|-0.2233134077884|6|29.26|-0.15479|-0.05541|-0.0447556043358|-0.044005793124654|50.564305724311|61.247671872257|97.906399179825|0.407|0.296|0.27639|27|6|0.001800293398533|0.088733679706601|17.770000457764|2020-07-12|-0.20101|2018-02-11|0.31871|2014-04-27
2025-04-13 22:37:40|WEEKLY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.7326305336531|15|0.23080279148578|0.0702|-1|1|0.07018|2.12|-0.08434|12|-0.084337364394645|12|32.32|-0.07563|0.08619|-0.017099857488802|0.022665288100244|39.71695240282|69.69229917743|55.122202541359|0.636|0.5|0.26646|22|10|0.0016183310344828|0.092974689655172|16.768999099731|2015-06-14|-0.30457|2018-10-21|0.56839|2011-08-14
2025-04-13 22:37:41|WEEKLY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|7.3121540250549|28|0.5668916781319||0|0|-0.1096|7.88|0.1513|43|0.15129790386507|43|28.31|-0.44875|0.14777|-0.12073173082447|-0.036155983176954|54.259291771721|86.739923540815|64.545331477615|0.308|0.231|0.33182|13|1|0.0057014430379747|0.082600810126582|53.849998474121|2017-10-08|-0.71683|2017-10-15|2.84231|2017-10-08
2025-04-13 22:37:42|WEEKLY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|101.30408026878|28|12.441693786521||0|0|0.27102|112.32|-0.22125|6|-0.16091244531725|10|22.06|-0.28638|-0.00289|-0.0096472625391172|0.11661513622056|32.522952322155|124.92219331995|1195.1479306393|0.706|0.412|0.35727|17|7|0.012987014925373|0.11399273631841|235.13000488281|2021-08-01|-0.63364|2017-10-15|1.74884|2017-10-08
2025-04-13 22:37:44|WEEKLY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|14.594694624496|23|1.0633155286004|0.0549|1|2|0.0277|14.84|-0.11592|14|-0.1268556108741|17|26.69|-0.06222|0.02157|0.037873527356184|0.18454068139755|59.224707184229|269.76512473503|448.33838094046|0.655|0.345|0.21977|29|14|0.0034182537688442|0.071284283919598|40.25|2016-12-04|-0.2256|2018-10-14|0.27677|2017-09-17
2025-04-13 22:37:45|WEEKLY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|17.230512828019|56|1.6460042579377|0.4357|1|1|0.4357|20.43|-0.1537|46|-0.15370152589728|46|39.68|-0.02487|0.09964|0.14261189776674|0.20748852739325|178.74660296983|176.07781666144|457.04700814538|0.526|0.316|0.2914|19|7|0.0043537577255871|0.089391582200247|31.409999847412|2015-05-24|-0.44912|2011-07-24|0.6106|2009-06-07
2025-04-13 22:37:46|WEEKLY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|-12.996589600923|1|0.88219640648446||1|0|0|10.42|-0.21595|28|-0.21595183550015|28|28.89|-0.0032|0.09124|0.12186810460199|0.20558172291824|83.599886521511|164.88925404784|326.64576455755|0.643|0.464|0.29155|28|13|0.0036204079110012|0.093981001236094|32.869998931885|2022-03-20|-0.21578|2022-03-27|0.58127|2020-12-20
2025-04-13 22:37:47|WEEKLY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|65.461047343838|29|3.7777486456097|-0.0836|1|1|-0.08361|70.69|0.02933|16|0.02932560637847|16|33.86|-0.19241|-0.14697|-0.067423279605541|-0.04968024075962|75.078970611362|85.380076887885|161.09240200495|0.571|0.429|0.23152|7|4|0.0034015471698113|0.071277886792453|121.10906982422|2021-01-17|-0.13444|2021-02-28|0.6107|2020-02-16
2025-04-13 22:37:47|WEEKLY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|7.4203244383055|28|0.90757008093246||0|0|-0.01519|7.78|-0.26844|46|-0.26844016253285|46|53.2|-0.5698|-0.44311|-0.26844016253285|-0.26844016253285|73.156|73.156|121.94357476889|0.2|0.2|0.37177|5|1|0.0034861092150171|0.097290307167235|25.200000762939|2019-09-22|-0.20456|2019-09-29|0.61052|2019-08-04
2025-04-13 22:37:49|WEEKLY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|19.74815925256|27|1.4956935211169|0.0533|1|1|0.0533|23.32|-0.17019|4|0.065405221879724|21|25.55|-0.08298|-0.0382|-0.043159667228092|0.025301929440124|23.554739173878|104.22779213587|525.34352361917|0.71|0.419|0.19446|31|15|0.0030698899755501|0.06805760391198|31.10000038147|2020-09-06|-0.20826|2015-07-05|0.21992|2015-07-19
2025-04-13 22:37:50|WEEKLY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|-28.152080735028|14|1.6940270134013|0.0516|-1|1|0.05163|23.33|-0.06535|37|-0.065349518742309|37|37.44|0.181|0.24131|0.23753129087933|0.42550625586202|413.66807722085|654.52361713485|561.76259594152|0.833|0.5|0.28967|18|14|0.0042428966521106|0.087456186317322|69.800003051758|2021-10-31|-0.23018|2021-02-28|0.24192|2022-05-15
2025-04-13 22:37:52|WEEKLY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|4.2232748427139|28|0.64557500156608||0|0|0.38847|5.54|-0.2491|24|-0.24910392213095|24|26.73|-0.60472|-0.10012|-0.27391587019946|-0.27245220483174|10.458807042124|20.050238082047|119.65067777755|0.467|0.333|0.36457|15|5|0.0071539018691589|0.10160593457944|28.190000534058|2017-10-08|-0.6783|2017-10-15|2.18339|2017-10-08
2025-04-13 22:37:52|WEEKLY|07309|100342|/equities/greattown|SHANGHAICOMP|2.885515802051|28|0.33678096737396|-0.2306|1|1|-0.23059|3.27|0.075|15|0.075000001862644|15|38.65|0.04482|0.16078|0.17387872993563|0.24503159492163|203.36058830279|213.61176401569|49.025486409641|0.588|0.412|0.27704|17|6|0.0006937865497076|0.08156567251462|28.180000305176|2015-06-14|-0.24383|2015-09-06|0.24257|2019-03-03
2025-04-13 22:37:53|WEEKLY|07310|101197|/equities/greattown-b|SHANGHAICOMP|-0.25933657241225|8|0.016307301070996||0|0|-0.13659|0.233|-0.111|21|-0.11099909285045|21|30.77|-0.03121|0.05092|0.057715928882095|0.09878468541627|70.04764689926|81.956636893711|69.552235685656|0.591|0.409|0.21879|22|9|0.00056429824561403|0.060422339181287|1.7380000352859|2015-06-07|-0.25108|2024-06-09|0.2471|2015-04-19
2025-04-13 22:37:55|WEEKLY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-7.409727510262|12|0.67447087986199|-0.1334|-1|1|-0.13345|6.71|0.01544|17|0.015437419170786|17|33.21|0.09992|0.18522|0.25261092197978|0.31975135159269|324.02376968295|334.45400751533|94.374119720731|0.542|0.417|0.27807|24|10|0.0030236262376238|0.097436175742574|18.10000038147|2020-07-12|-0.65489|2011-09-11|0.61173|2022-12-18
2025-04-13 22:37:56|WEEKLY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|1.7786007018695|29|0.15879010781372|0.042|1|2|-0.04762|1.8|-0.1697|42|-0.16969695480949|42|37.89|0.11838|0.22556|0.30876950206868|0.38490064102032|721.86190029897|327.25467068236|32.573288904467|0.632|0.368|0.26355|19|7|0.00059271390374332|0.082119398395722|42.979999542236|2015-05-31|-0.31182|2015-07-05|0.44802|2014-03-23
2025-04-13 22:37:57|WEEKLY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-20.99448868393|15|2.0648294977317||0|0|-0.08396|15.88|0.17073|72|0.42671756071109|98|48.75|0.0978|0.17837|0.086642337352486|0.18319962397337|180.52242668066|184.81119081736|294.6196754694|0.625|0.25|0.2511|16|6|0.0036450503778338|0.095201662468514|26.299999237061|2015-06-14|-0.31771|2015-07-05|0.42613|2024-11-17
2025-04-13 22:37:58|WEEKLY|07314|101007|/equities/guangan|SHANGHAICOMP|4.0889628146937|4|0.82177200251732|-0.0821|1|1|-0.08207|6.04|-0.54098|11|0.18691981844971|9|34.87|-0.11696|0.00303|-0.003435581572563|0.04962231321868|61.688335343049|123.84202626407|301.99999809265|0.522|0.348|0.24487|23|8|0.0032280621118012|0.080405677018634|13.130000114441|2015-06-21|-0.31688|2024-12-22|0.39493|2024-12-15
2025-04-13 22:37:58|WEEKLY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|9.2805315915542|42|1.4105888060377|-0.2332|1|1|-0.23317|9.57|-0.21776|38|-0.21776059740222|38|29.82|-0.3529|-0.21142|-0.32355490986339|-0.20674773358729|17.530252991049|62.91321648|112.11710291967|0.364|0.182|0.28138|11|4|0.0032638211382114|0.09945756097561|21.321437835693|2018-06-03|-0.23721|2018-02-11|0.61172|2017-09-24
2025-04-13 22:38:00|WEEKLY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-5.3588254466982|14|0.49127515207832|0.0737|-1|1|0.07371|3.77|-0.36814|11|-0.36813923390076|11|27.5|-0.2806|-0.16551|-0.14448430365013|-0.15719381648391|30.281188972157|38.50713087783|91.937898283042|0.5|0.357|0.30128|14|6|0.0031522110552764|0.099391130653266|11.698231697083|2017-07-16|-0.23517|2024-02-11|0.61176|2021-12-12
2025-04-13 22:38:01|WEEKLY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-10.870767044157|1|0.97692232897889||0|0|0|8.2|-0.0904|21|-0.19499999284744|10|25.05|-0.12128|-0.06327|-0.1361981709007|-0.13731193186978|14.196924006113|29.600512440479|55.858308166206|0.591|0.364|0.216|22|10|0.00030007259528131|0.076851869328494|24.040000915527|2015-05-31|-0.22421|2015-06-21|0.26325|2019-09-08
2025-04-13 22:38:02|WEEKLY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|10.823293460556|7|1.7215645660608|-0.0401|1|1|-0.04011|13.64|-0.10603|84|-0.0073426324893491|7|34.45|-0.29507|-0.20112|-0.04932348109772|-0.122468322348|74.826919669495|75.68139106|63.649090756328|0.455|0.182|0.33013|11|5|0.0017725714285714|0.089379818181818|55.580001831055|2017-10-15|-0.32538|2018-02-11|0.61055|2017-10-15
2025-04-13 22:38:02|WEEKLY|07319|100614|/equities/guanhao|SHANGHAICOMP|2.9227295063452|28|0.20656056351467|0.0893|1|2|0.03448|3.3|0.14933|74|-0.045801542926111|40|50.47|0.16885|0.3453|0.25066853001039|0.41480195502315|305.18831368444|413.03458102559|333.67036173268|0.733|0.467|0.27052|15|10|0.0036454846938776|0.088690816326531|24.75|2015-05-24|-0.32532|2015-07-05|0.38619|2015-08-23
2025-04-13 22:38:03|WEEKLY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|8.888785628997|28|0.94511652369115|0.2454|1|2|0.19066|9.43|-0.07902|15|-0.068527912945512|18|32.65|-0.00705|0.06691|0.061254593089941|0.055190249838533|159.36599601301|120.09151618541|262.67410948832|0.652|0.391|0.28874|23|14|0.0037591516709512|0.092353881748072|13.39999961853|2022-08-21|-0.62102|2010-03-14|0.47853|2021-09-05
2025-04-13 22:38:06|WEEKLY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-16.465861795078|14|1.086953957124|-0.0493|-1|1|-0.04934|13.61|-0.13086|71|-0.15294640127533|17|22.69|-0.29551|-0.2296|-0.21110387428743|-0.20215504685045|8.65072095731|25.360298216455|119.80633862676|0.625|0.375|0.27917|16|9|0.0026942553191489|0.089091489361702|29.85000038147|2018-06-03|-0.18862|2017-12-24|0.61092|2017-12-10
2025-04-13 22:38:06|WEEKLY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|14.776345842642|28|2.2085826272765|0.6056|1|2|0.4388|17.28|0.85345|138|0.073015817847435|68|53|0.09989|0.14818|0.14856459681395|0.073015817847435|103.26388704124|107.302|41.949003863049|0.6|0.2|0.3726|5|3|-6.7328767123287E-5|0.11309602739726|130.71434020996|2021-10-31|-0.1982|2021-01-17|0.26935|2024-11-10
2025-04-13 22:38:07|WEEKLY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|3.6291137723465|28|0.23020569682829||0|0|-0.00781|3.81|-0.14444|24|-0.14444446563721|24|54.57|-0.22153|-0.08712|0.032617788475659|0.032617788475659|103.49538208|103.49538208|79.10592174501|0.286|0.286|0.24543|7|2|0.0022615158924205|0.069473520782396|18.049999237061|2017-10-08|-0.41517|2017-10-15|0.96435|2017-10-08
2025-04-13 22:38:08|WEEKLY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|28.457070772246|29|3.0617821670294|0.3745|1|1|0.37445|37.55|-0.0676|11|-0.13467123739362|20|37.71|-0.23357|-0.16701|0.098495211443244|-0.039741449377447|131.20097371732|91.30875627|115.39642956538|0.571|0.286|0.26454|7|3|0.0024047945205479|0.089517294520548|92.889999389648|2020-05-24|-0.15227|2019-08-11|0.4874|2019-08-04
2025-04-13 22:38:09|WEEKLY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-3.4826447400536|16|0.32588756361262|-0.0843|-1|1|-0.08429|2.83|0.15504|49|-0.16504854518754|67|36|-0.07066|0.05132|-0.024978014579832|-0.091914451095516|53.224186579016|43.055802549673|86.809813864567|0.545|0.318|0.25725|22|10|0.0017532961586121|0.079005167286245|10.840000152588|2015-08-23|-0.30851|2015-07-05|0.60971|2015-08-16
2025-04-13 22:38:10|WEEKLY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-5.2299834816301|15|0.36999453202368|-0.0095|-1|1|-0.00955|4.23|0.06109|49|0.046244675944317|34|33.83|-0.09075|0.00765|-0.044454830248742|-0.098607233370232|43.202516918496|44.346284044617|98.601399922772|0.458|0.292|0.2378|24|7|0.0016068523002421|0.079760484261501|18.889999389648|2015-06-14|-0.26662|2015-07-05|0.24129|2021-10-24
2025-04-13 22:38:12|WEEKLY|07327|100732|/equities/rongtai|SHANGHAICOMP|5.2145790283969|7|1.3668923126363|0.14|1|2|-0.15115|6.29|-0.28045|14|-0.28044675987582|14|29.52|-0.18431|-0.04231|-0.099269256914523|-0.04785094980775|18.266441745142|52.727891811306|163.80208600118|0.444|0.296|0.30911|27|7|0.0033274719800747|0.093850211706102|17.639999389648|2016-01-03|-0.28588|2016-01-10|0.55672|2025-03-02
2025-04-13 22:38:13|WEEKLY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-6.6072029008638|15|0.67906765587368||0|0|0.04864|4.89|-0.04592|10|-0.045915206851648|10|42.4|-0.32998|-0.14356|-0.10213289710175|-0.13563525827465|49.404493967485|46.372650103704|72.659730351068|0.6|0.5|0.33322|10|3|0.0021034246575342|0.098371324200913|27.770000457764|2015-08-09|-0.27642|2015-08-23|0.55275|2015-07-12
2025-04-13 22:38:13|WEEKLY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|34.099403313652|26|5.4954586534725|1.2399|1|2|1.15947|37.51|0.04554|86|0.045537083956898|86|41.82|-0.34408|-0.22022|-0.24471480460661|-0.20933924037779|2.76024882005|35.237895606937|284.31743179761|0.545|0.364|0.37295|11|3|0.0056298762886598|0.104856|54.529998779297|2024-11-10|-0.35577|2015-08-23|0.61101|2024-11-03
2025-04-13 22:38:14|WEEKLY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|-17.946250035461|15|2.2104166594134||0|0|0.34258|12.09|-0.43933|8|-0.43932927385957|8|47.17|-0.01737|0.34914|0.16326341199735|0.16326341199735|94.428449607007|94.428449607007|84.368459294877|0.5|0.5|0.32226|6|3|0.002720101010101|0.099597575757576|46.479999542236|2024-03-31|-0.40976|2024-06-09|0.61061|2019-06-30
2025-04-13 22:38:16|WEEKLY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|35.779961709194|25|5.4632912892448|0.2713|1|2|0.15446|40.66|-0.36324|43|-0.36323734983097|43|27.8|-0.44669|-0.05771|0.002710024758272|0.05117778803719|55.052359813135|72.402067168793|419.43468974006|0.4|0.333|0.34791|15|4|0.0087728571428571|0.1157601814059|74.949043273926|2017-04-02|-0.52654|2017-10-15|0.96034|2017-10-08
2025-04-13 22:38:17|WEEKLY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|5.6760548972343|20|0.5099761645773|-0.1091|1|1|-0.10909|6.37|-0.36603|7|-0.10835517466588|29|40.67|-0.09073|-0.02233|-0.097174196390947|-0.14967033074162|58.384046939684|72.13456764|53.083311286246|0.444|0.222|0.24524|9|5|0.00026303896103896|0.084686025974026|25.571439743042|2017-09-24|-0.24438|2019-06-23|0.61071|2017-09-17
2025-04-13 22:38:18|WEEKLY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|20.239745553095|23|2.1282717397319|-0.2672|1|1|-0.26723|20.73|-0.00626|21|0.10376804653254|37|25.62|-0.19563|-0.10818|-0.077212073500612|-0.051254034321711|46.659674648107|65.029090092604|85.767478182875|0.538|0.385|0.4038|13|6|0.0030381690140845|0.11695025352113|99|2022-08-07|-0.20632|2020-03-01|0.38341|2018-07-15
2025-04-13 22:38:18|WEEKLY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-6.6291924102062|15|0.34139746371092||0|0|0.14065|5.56|-0.07556|13|-0.075555194113738|13|33.58|-0.00487|0.08926|0.020252031203837|0.089994084464136|75.881342555623|127.7291053131|251.58370347547|0.417|0.292|0.23324|24|6|0.0027745975609756|0.080653707317073|15.199999809265|2022-09-11|-0.18929|2021-10-17|0.28598|2021-09-05
2025-04-13 22:38:20|WEEKLY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-8.991790596287|4|0.83226357024263||0|0|0.11155|6.69|0.24077|22|0.24077479558849|22|25|-0.16874|-0.03144|-0.12069777935614|0.01968748466441|3.6995078890589|94.264589696014|148.9977816982|0.6|0.333|0.25374|30|11|0.0032910889774236|0.088371274900398|13.430000305176|2015-06-07|-0.32181|2015-07-05|0.45197|2015-07-19
2025-04-13 22:38:22|WEEKLY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-3.249032045287|6|0.15134398966436||0|0|0.04305|2.89|-0.01605|48|-0.016046199308686|48|29.5|-0.01258|0.04085|0.058794206016471|0.052998840026285|180.05908014749|120.13854007558|74.29305981922|0.679|0.429|0.17607|28|11|0.00056067388688327|0.061195980746089|9.3800001144409|2015-06-14|-0.21039|2015-07-05|0.22562|2015-04-19
2025-04-13 22:38:22|WEEKLY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|1.9362638201207|28|0.17810712734861||0|0|-0.0628|1.94|-0.17472|21|-0.17472119651026|21|43.07|-0.03065|0.0619|-0.10032510666943|-0.051472999739278|33.263613569541|79.807594278107|29.663609610646|0.533|0.267|0.25989|15|7|6.9554234769688E-5|0.081096939078752|8.704999923706|2015-06-21|-0.47793|2012-02-26|0.38654|2012-12-09
2025-04-13 22:38:23|WEEKLY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|4.0342852242237|25|0.40435507013236|0.0601|1|2|-0.11614|4.49|-0.53474|6|-0.1657685672234|7|31.32|-0.08811|0.01726|0.0094699541473532|0.10445020223663|27.81718307698|98.974525440729|37.024819203338|0.6|0.36|0.25425|25|9|0.0015071003717472|0.08677|18.94700050354|2009-11-22|-0.75182|2010-07-11|0.35758|2023-05-28
2025-04-13 22:38:24|WEEKLY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|-6.9423515225992|34|0.28249178489513|0.0491|-1|1|0.04911|6.39|0.01053|107|0.010526269747422|107|32.54|-0.03178|0.02296|0.024162277260773|0.088716746282571|67.850896091257|119.0556216171|133.12499192854|0.667|0.417|0.19857|24|14|0.0013194594594595|0.061811400491401|10.64999961853|2015-06-14|-0.27963|2015-07-05|0.22867|2022-10-16
2025-04-13 22:38:25|WEEKLY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|16.07985577657|28|0.92047518755177||0|0|-0.12526|16.69|-0.11434|14|-0.11433929318701|14|29.53|-0.20907|0.01017|-0.13722137746674|-0.15886807350558|33.153922754183|33.399071942239|73.137601916108|0.412|0.353|0.24239|17|6|0.0019995463137996|0.072723780718337|71.430000305176|2015-05-31|-0.45846|2017-10-15|0.96|2017-10-08
2025-04-13 22:38:27|WEEKLY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-5.2364997051652|14|0.24002468340502||0|0|-0.05605|4.71|-0.18919|14|-0.12349910799552|21|40.75|-0.07517|-0.02946|-0.15231559963871|-0.12349910799552|51.550237611495|87.65|50.863930040266|0.333|0.083|0.13879|12|4|5.5298804780874E-5|0.058646474103586|26.489999771118|2015-08-16|-0.27185|2015-07-05|0.61123|2015-06-21
2025-04-13 22:38:28|WEEKLY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|2.6589327613062|33|0.36705188622148|0.3664|1|1|0.36641|3.58|0.26404|33|-0.16784870802495|16|58.43|0.07636|0.12238|-0.013401227440556|-0.15435303855006|87.367030364137|71.4933351|35.375493717293|0.714|0.286|0.23115|7|5|-0.00067569160997732|0.07707283446712|19.709999084473|2016-09-04|-0.15569|2024-02-04|0.60968|2016-08-28
2025-04-13 22:38:28|WEEKLY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|4.1855311950505|19|0.44310510101187|0.4433|1|2|0.42786|5.74|-0.14112|28|-0.14111925627328|28|42.68|-0.09028|-0.00451|-0.0015345408817992|0.0039167815643077|89.809818981666|98.529407602657|184.3880477309|0.474|0.263|0.20597|19|8|0.0020616164053076|0.073573136308806|8.3599996566772|2015-06-21|-0.27366|2024-06-23|0.22566|2015-06-07
2025-04-13 22:38:29|WEEKLY|07344|100472|/equities/zhongheng|SHANGHAICOMP|2.1741612977154|28|0.18352494439769||0|0|-0.01674|2.35|-0.14576|21|-0.14576273213786|21|29.59|-0.00847|0.08846|0.0005261092341237|-0.02152576040842|87.696265665825|72.854118084654|171.15803791411|0.444|0.333|0.19786|27|9|0.0027107506053269|0.07423892251816|10.670000076294|2015-06-21|-0.63975|2010-07-11|0.39161|2021-07-04
2025-04-13 22:38:30|WEEKLY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-20.215665493625|14|1.0935553425609|-0.0059|-1|1|-0.00588|17.12|-0.23932|38|0.93440511606094|52|36.14|0.10244|0.19524|0.23673170519559|0.45247723691222|454.92051848919|772.94438018371|552.25810857767|0.545|0.318|0.29238|22|10|0.0047283168316832|0.095552066831683|54.040000915527|2021-07-25|-0.30021|2014-03-23|0.45403|2021-07-04
2025-04-13 22:38:32|WEEKLY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|-9.3369799887495|1|0.53899332004641||0|0|0|7.97|-0.16735|17|-0.1673479744737|17|41.69|0.01313|0.19764|0.081020433448077|0.20270019694987|48.10992141566|119.55524371655|93.544593450452|0.563|0.438|0.22079|16|4|0.0013348575712144|0.075841259370315|26.809999465942|2017-10-08|-0.3007|2013-04-07|0.39843|2017-10-08
2025-04-13 22:38:33|WEEKLY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|8.7833701843477|29|0.29163245230933|-0.09|1|1|-0.08998|8.9|0.08917|31|-0.2146596721395|11|38.24|0.06191|0.12182|-0.01689820735218|-0.063268475250348|66.77958601284|52.659558324753|118.03713081642|0.524|0.333|0.19711|21|10|0.0011844283995187|0.062574163658243|23.690000534058|2019-10-13|-0.28399|2012-05-06|0.23333|2014-12-14
2025-04-13 22:38:34|WEEKLY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|8.1846570582162|23|0.82778125523701|-0.0755|1|2|-0.09478|8.5|-0.25|26|-0.18936872778258|47|38.73|-0.24486|-0.16311|-0.26555054380691|-0.27332585642391|39.07560852|52.10081136|52.179248141711|0.273|0.182|0.27165|11|3|0.00052613839285714|0.087591205357143|46.799999237061|2016-09-04|-0.17556|2019-01-20|0.6108|2016-04-03
2025-04-13 22:38:35|WEEKLY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|24.984183852079|28|0.97585029628122||0|0|-0.14905|26.09|-0.06495|5|-0.067952085155107|19|27.81|-0.07491|-0.0035|-0.064113395240964|0.058427083412545|22.316201550854|145.21581787494|346.02122393348|0.667|0.296|0.22138|27|15|0.0030192030848329|0.07542912596401|48.459999084473|2015-06-07|-0.19042|2015-06-21|0.39241|2009-11-22
2025-04-13 22:38:35|WEEKLY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|5.703844368516|28|0.28021208344319||0|0|-0.0847|6.16|-0.02214|10|-0.022143049472607|10|38.19|0.00262|0.08683|0.078976923934477|0.13207817440719|160.30257475564|181.04682696774|118.23416127273|0.524|0.333|0.17703|21|5|0.0013170084439083|0.064340446320868|20.25|2015-06-14|-0.26685|2015-07-05|0.33229|2015-06-07
2025-04-13 22:38:37|WEEKLY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|27.42586036152|25|3.262217306198|-0.2253|1|1|-0.2253|30.19|-0.26809|12|-0.2680880274469|12|29.78|-0.19192|-0.09366|-0.18095045808036|-0.16997731022339|54.147611051793|67.93076283|30.289957949918|0.333|0.222|0.33815|9|2|-0.0011447945205479|0.11482726027397|141.94999694824|2019-08-11|-0.23254|2024-02-04|0.33238|2022-07-24
2025-04-13 22:38:38|WEEKLY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|10.254094515156|19|0.92859205355859||0|0|-0.16141|11.43|0.2513|22|0.25129715420902|22|42.21|-0.03642|0.07405|0.050863023245882|0.10814348532863|140.7911552627|163.11447673676|296.88313216378|0.526|0.316|0.22829|19|7|0.0027089024390244|0.075780012195122|31.120000839233|2015-06-21|-0.26529|2015-07-05|0.25703|2009-06-28
2025-04-13 22:38:39|WEEKLY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|8.1955874357658|20|0.843813549517|0.0076|1|2|-0.1125|9.23|-0.07188|37|-0.071883528508267|37|32.2|-0.17835|-0.05267|-0.047133275199284|-0.052871065533339|61.056878524403|65.035714535259|98.296051168942|0.533|0.4|0.24069|15|6|0.0018016733067729|0.081202868525896|45.830001831055|2015-06-14|-0.40934|2015-09-20|0.3896|2015-03-08
2025-04-13 22:38:40|WEEKLY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-11.747981980878|5|1.1861370907539||0|0|0.00196|9.07|-0.15462|22|-0.15461934998978|22|27.71|-0.11093|0.00687|-0.076287654364738|-0.044401569945777|34.182065915477|49.935364513809|45.256376141428|0.571|0.429|0.25754|14|6|0.00016454081632653|0.08805693877551|29.200000762939|2017-10-08|-0.30943|2025-03-16|0.4505|2017-10-08
2025-04-13 22:38:40|WEEKLY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|27.751952763879|9|3.8612513936225|-0.0783|1|2|-0.17686|29.88|-0.28587|13|-0.28586897288911|13|42.11|-0.04133|0.24757|0.66833423097716|0.81350889668563|457.78188862266|242.4539360285|299.39880291889|0.667|0.444|0.31145|9|3|0.0059221705426357|0.10187408268734|178.88000488281|2021-01-31|-0.1777|2022-01-09|0.61132|2017-09-24
2025-04-13 22:38:42|WEEKLY|07356|100799|/equities/pearl-river|SHANGHAICOMP|2.8980359057368|28|0.26339223986795||0|0|-0.08989|3.24|0.00836|50|0.080434423206955|9|37.43|-0.06138|0.0837|0.058695176061852|0.12924180055672|98.949738581687|159.50549729369|131.76087286599|0.429|0.333|0.25281|21|6|0.0023894710947109|0.090684132841329|17.469999313354|2015-06-14|-0.30247|2015-07-05|0.47964|2012-12-30
2025-04-13 22:38:43|WEEKLY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.0395236047434|28|0.14032646493922||0|0|-0.08732|3.24|-0.1794|3|-0.11369084469703|24|29.46|-0.15781|-0.1028|-0.0751020730747|-0.11620097421012|49.089882412267|53.884279498865|81.203007563725|0.615|0.385|0.19759|13|6|0.00056814634146341|0.055411804878049|11.619999885559|2017-05-07|-0.12737|2018-07-08|0.61017|2017-04-16
2025-04-13 22:38:44|WEEKLY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|13.827154006829|29|0.89486852477696|-0.0144|1|1|-0.01444|15.7|0.34713|53|-0.014141429554333|84|52.71|0.03206|0.10411|0.12850364459701|0.055627817853744|156.12624551937|115.89545590951|86.980575273036|0.571|0.429|0.18561|7|4|0.00075045340050378|0.071520579345088|33.97144317627|2020-08-16|-0.21178|2018-02-11|0.19774|2024-09-29
2025-04-13 22:38:44|WEEKLY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|8.1524290591114|37|1.2330426929764|-0.0523|1|1|-0.05231|9.24|0.16484|77|0.16483515792532|77|47.6|0.08823|0.15296|0.0067142188773349|0.0067142188773349|98.84715756|98.84715756|43.502824249945|0.4|0.4|0.32127|5|2|-0.00063299270072993|0.09411|24.280000686646|2019-12-29|-0.19982|2025-01-12|0.30435|2023-11-05
2025-04-13 22:38:45|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
2025-04-13 22:38:47|WEEKLY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|9.8403546468788|25|1.8966687592965|1.2424|1|1|1.24237|13.23|0.07956|39|-0.071014527707659|14|38.92|-0.18496|-0.10536|-0.0028268057799026|-0.078298749571792|76.860788787983|63.215523207526|172.71540216422|0.769|0.385|0.27724|13|10|0.0041338867924528|0.099141377358491|44.560001373291|2015-06-14|-0.29735|2015-06-21|0.61152|2014-12-14
2025-04-13 22:38:48|WEEKLY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|7.4511560555929|28|1.0638350960475||0|0|-0.06202|8.62|0.79818|97|0.79818188060414|97|79.2|0.36718|0.4398|0.44121420829567|0.44121420829567|194.9676665|194.9676665|45.875462828934|0.4|0.4|0.25086|5|1|6.9078014184398E-5|0.092846808510638|21.729999542236|2017-01-08|-0.18985|2022-04-24|0.3173|2022-02-27
2025-04-13 22:38:49|WEEKLY|07363|100455|/equities/chitianhua|SHANGHAICOMP|1.9706939737874|28|0.25828349180304||0|0|0.05128|2.05|0.37097|147|-0.036167163168503|25|49.6|0.05471|0.17373|0.21179641121332|0.33676588574981|190.14495571107|234.09850414585|58.908044283921|0.667|0.333|0.26192|15|6|0.0013105058365759|0.083875992217899|15.699999809265|2015-06-28|-0.35236|2015-07-05|0.60916|2014-12-28
2025-04-13 22:38:50|WEEKLY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.4491057024716|27|0.42573344106613||0|0|-0.0163|7.24|-0.10165|21|-0.10164571137365|21|27.08|-0.28732|-0.21062|-0.077530943033547|-0.095973515030393|45.116216810706|44.463492737322|239.05646932052|0.462|0.385|0.33042|13|6|0.0049997883597884|0.087116216931217|26.778581619263|2018-03-11|-0.16401|2017-12-10|0.61144|2017-11-26
2025-04-13 22:38:51|WEEKLY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|11.065663812381|28|0.94487369351503||0|0|-0.10328|11.2|-0.13644|6|-0.13643902602816|6|37.9|-0.03556|0.06763|0.035516146095586|0.015313565899993|99.273882863083|83.57910792834|92.485550179926|0.476|0.333|0.27277|21|6|0.0021626002430134|0.09630262454435|32.880001068115|2010-11-07|-0.35085|2015-07-05|0.2886|2013-01-27
2025-04-13 22:38:53|WEEKLY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|4.6047405619264|28|0.21865384653718||0|0|-0.21465|4.61|-0.25584|27|-0.2558386229186|27|41.84|-0.00622|0.08472|0.030168970202815|0.036702792529168|99.908545303102|104.98771353112|52.03160623195|0.526|0.263|0.25527|19|7|0.0009354501216545|0.084649708029197|26.732999801636|2011-03-13|-0.27817|2015-08-23|0.23212|2009-05-10
2025-04-13 22:38:54|WEEKLY|07367|100567|/equities/redstar|SHANGHAICOMP|11.253215196737|28|1.7072338529608|0.1441|1|1|0.14414|12.7|-0.17089|8|-0.19224944318506|14|34.96|-0.09363|0.01558|-0.042416437115983|-0.05635204452418|42.79994348234|49.540752606574|258.13007342129|0.522|0.348|0.27988|23|8|0.0036091095066185|0.10180890493381|28.930000305176|2022-07-24|-0.28861|2015-07-05|0.37473|2010-09-05
2025-04-13 22:38:54|WEEKLY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|11.40771244106|28|0.79480084249004||0|0|-0.166|12.51|-0.00883|62|-0.0088318790190749|62|32.29|-0.22049|-0.10085|-0.025168975346477|-0.08864473117126|82.38021084196|74.7332728302|97.734375331784|0.714|0.429|0.33666|7|3|0.0032118972332016|0.10294375494071|44.099998474121|2020-07-12|-0.22889|2020-12-13|0.60974|2020-05-17
2025-04-13 22:38:56|WEEKLY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|5.4530407856308|35|0.65506114163916|-0.0384|1|1|-0.0384|6.26|-0.06429|20|-0.064287543920643|20|32.55|-0.01724|0.15485|-0.11408244992252|-0.072486612338158|61.248806356076|86.02075601|30.316454562031|0.364|0.182|0.2178|11|4|0.00041492346938775|0.071273392857143|56.889999389648|2017-10-08|-0.57219|2017-10-15|1.45093|2017-10-08
2025-04-13 22:38:56|WEEKLY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|12.810679386143|44|1.4595272227497|-0.1017|1|2|-0.20083|13.53|-0.14991|23|-0.14991375015027|23|52.53|0.11633|0.26124|-0.078690556925869|-0.1201046837082|56.055811348342|59.459510402354|274.44219480897|0.4|0.267|0.2424|15|3|0.0033928399518652|0.091784464500602|38.799999237061|2022-09-11|-0.3004|2022-09-18|0.34136|2022-09-04
2025-04-13 22:38:58|WEEKLY|07371|100735|/equities/yibai|SHANGHAICOMP|-4.0343802938508|15|0.27312675349074|0.0351|-1|1|0.03509|3.3|-0.10236|13|-0.10236217121858|13|33.54|-0.02271|0.07726|-0.013819784900416|-0.061812237346287|68.218948232147|50.493182386439|46.218487591381|0.542|0.375|0.21359|24|9|0.00067604395604396|0.078683785103785|37.669998168945|2015-06-21|-0.48923|2010-05-09|0.1899|2015-07-19
2025-04-13 22:38:59|WEEKLY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|6.3715494872559|28|0.5168584559811||0|0|-0.01163|6.8|-0.18214|12|-0.182137320484|12|29.04|-0.14735|0.02518|-0.0080936860042261|0.04252915013173|21.456904454393|78.888588926795|118.52885139096|0.593|0.37|0.28073|27|9|0.003006683107275|0.093821381011097|19.319999694824|2015-06-21|-0.52136|2017-06-25|0.81898|2021-05-02
2025-04-13 22:39:00|WEEKLY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|10.932170265307|20|0.65533379717422|-0.112|1|1|-0.11205|11.57|-0.38737|21|-0.026113373120154|24|31|-0.28897|0.10177|-0.11063229572621|-0.00081548812001742|51.013534998938|99.527556928757|80.334107647889|0.385|0.231|0.28562|13|6|0.0032734834123223|0.069919834123223|50.799999237061|2017-10-08|-0.63191|2017-10-15|1.74616|2017-10-08
2025-04-13 22:39:01|WEEKLY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.3220164829523|28|0.1111145465858||0|0|0.06977|1.38|-0.06329|50|-0.063291152611195|50|44.59|0.06036|0.13001|0.038522031965714|0.082085363325276|84.462766688221|124.08938688598|49.462366096775|0.706|0.471|0.22135|17|11|0.00048326114649681|0.069090942675159|7.0100002288818|2015-06-21|-0.24215|2024-11-17|0.46711|2024-11-10
2025-04-13 22:39:02|WEEKLY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.2442211169937|41|0.025480275979994|0.4884|1|1|0.48837|0.256|0.00515|51|0.0051545726592539|51|50.8|0.12101|0.19309|0.25652547195304|0.25652547195304|221.24239560479|221.24239560479|158.02469839866|0.267|0.267|0.21921|15|4|0.0017687281795511|0.067666583541147|0.9990000128746|2015-05-31|-0.23464|2024-06-09|0.33051|2015-04-19
2025-04-13 22:39:04|WEEKLY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|15.830173985308|58|1.8106327903616|-0.0368|1|1|-0.03679|19.11|-0.31304|4|1.0431061125004|6|35.18|0.08457|0.30675|0.63767381117676|0.93741700493448|395.03132510993|413.87544946058|260.70942441006|0.545|0.364|0.33325|11|4|0.0066165765765766|0.11293921171171|68.220001220703|2020-08-16|-0.28623|2017-04-23|0.61119|2016-07-24
2025-04-13 22:39:04|WEEKLY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.191999475642|28|0.23391454660772||0|0|-0.01305|3.78|0.01034|56|0.38461538461539|50|38.47|-0.0329|0.05428|0.069162425359509|0.062082945728941|136.54617730902|118.22623420422|96.675188961964|0.474|0.263|0.29105|19|8|0.0021987071240106|0.08869062005277|20.579999923706|2015-12-27|-0.4086|2018-08-19|0.39367|2020-07-12
2025-04-13 22:39:06|WEEKLY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|6.3006296861622|28|0.51211911640529|0.0731|1|2|0.00284|7.07|-0.18761|16|-0.18760806306775|16|38|0.07049|0.11504|0.15551084851596|0.14145085966646|178.55292655953|129.2773120026|35.671040769529|0.615|0.385|0.27399|13|6|0.00012963531669866|0.091241381957774|33.630001068115|2015-05-31|-0.27071|2015-07-05|0.31753|2021-08-08
2025-04-13 22:39:10|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
2025-04-13 22:39:11|WEEKLY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-3.0296505224204|14|0.19933439844861|-0.1055|-1|1|-0.10549|2.62|-0.06531|14|-0.065309336053111|14|36.91|-0.05706|0.0602|-0.0060172835233395|0.079947897675858|35.123485203022|165.03895893418|63.777994451602|0.682|0.409|0.24853|22|10|0.0017331757575758|0.088441939393939|9.3589725494385|2017-09-10|-0.28306|2015-07-05|0.47387|2015-04-19
2025-04-13 22:39:13|WEEKLY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|8.4379784098232|28|1.8840393029243||0|0|1.746|12|-0.27664|19|-0.27663552251505|19|31.52|-0.0748|0.05385|-0.074215019609981|-0.057342484463339|25.121651885727|40.067995819929|291.97079343496|0.52|0.4|0.23457|25|7|0.0035094355828221|0.082943779141104|14.720000267029|2025-03-02|-0.30025|2015-07-05|0.60983|2025-02-16
2025-04-13 22:39:14|WEEKLY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|17.518356173744|28|1.7112940619709||0|0|-0.16375|18.18|0.51733|88|0.5173277141208|88|56.57|0.16313|0.25266|0.25828825339642|0.3460731802561|225.20177744844|226.34936874799|104.82698397773|0.571|0.429|0.22222|7|2|0.0014948699763593|0.077816524822695|24.635723114014|2024-05-19|-0.28114|2019-06-23|0.20483|2017-02-26
2025-04-13 22:39:16|WEEKLY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|14.030103111947|28|2.7754737251449|1.0572|1|1|1.05725|16.89|-0.01595|22|-0.015951734777083|22|47.6|0.03556|0.09899|0.051259970228408|0.2003250937181|108.87110165939|198.32632420597|110.89953970654|0.667|0.333|0.22818|15|8|0.0018107557354926|0.077985762483131|25.10000038147|2025-03-09|-0.29111|2015-07-05|0.61021|2025-02-23
2025-04-13 22:39:17|WEEKLY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|5.6130903249965|25|0.931375699309||0|0|0.11552|6.18|-0.22356|22|-0.22356496142877|22|28.94|-0.29826|-0.1532|-0.24885824071296|-0.17568170270845|2.8222288218861|23.868065199915|110.55455562873|0.588|0.412|0.31009|17|7|0.0026180813953488|0.09178984496124|19.209999084473|2016-04-10|-0.32496|2015-07-05|0.46504|2015-07-19
2025-04-13 22:39:17|WEEKLY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-27.187698372633|1|2.7275660860641||1|0|0|18.8|-0.06188|27|-0.061876328433998|27|43.3|0.01088|0.10061|0.26018739524831|0.23214560874385|306.64380589398|149.74885065325|69.092245018813|0.8|0.5|0.33169|10|4|0.0023146420323326|0.098954249422633|88.879997253418|2016-11-27|-0.23686|2019-06-30|0.61036|2016-11-13
2025-04-13 22:39:19|WEEKLY|07386|942835|/equities/hz-first|SHANGHAICOMP|12.332527898284|25|1.2132442129058||0|0|-0.37594|12.4|1.92212|118|1.9221205625925|118|34.4|-0.02323|0.11644|0.32332016251555|0.32332016251555|136.61141952547|136.61141952547|41.182329349629|0.267|0.267|0.25544|15|2|0.00097792592592592|0.096382703703704|60.88928604126|2021-09-05|-0.39085|2016-09-25|0.35868|2014-09-14
2025-04-13 22:39:20|WEEKLY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|12.792016696372|60|2.3071748645311|0.1211|1|1|0.12108|15|0.08185|51|0.081847667454852|51|35.44|-0.37092|-0.28642|-0.21281024169455|-0.21281024169455|32.906290604408|32.906290604408|158.91874983076|0.444|0.444|0.31441|9|5|0.004174417989418|0.10201650793651|30.580881118774|2017-09-03|-0.23041|2022-03-20|0.61081|2017-08-20
2025-04-13 22:39:21|WEEKLY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|6.5162716167956|28|0.85244950139072||0|0|0.16259|8.08|0.09015|43|0.090150774130792|43|40.95|-0.09209|0.01841|-0.04019106126154|0.010490217301148|62.898392383509|101.48041515538|167.63484721871|0.474|0.316|0.22055|19|4|0.002196347826087|0.077105540372671|20.559999465942|2015-06-07|-0.2846|2016-01-17|0.4193|2020-07-12
2025-04-13 22:39:22|WEEKLY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|10.360332309315|28|1.1648106102461|-0.052|1|1|-0.05196|10.4|-0.04046|21|-0.04045646570883|21|31.29|-0.08549|-0.04261|-0.062291841630952|-0.064510307497151|69.363577746676|81.704104820128|93.10653131151|0.714|0.429|0.27528|7|4|0.0010275203252033|0.078080975609756|17.770000457764|2022-01-09|-0.16999|2025-04-13|0.33124|2020-06-28
2025-04-13 22:39:22|WEEKLY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|12.139738333478|2|1.9693885575753||0|0|-0.192|13.93|0.11081|13|0.11081076576265|13|36.36|-0.06168|0.07717|0.051841719975457|-0.036777718647416|114.89633935311|87.194611332711|87.062522664672|0.364|0.273|0.21749|11|2|0.0019070324189526|0.08311246882793|37.689647674561|2017-03-12|-0.1996|2023-01-01|0.61078|2017-03-05
2025-04-13 22:39:24|WEEKLY|07391|100619|/equities/silan-microele|SHANGHAICOMP|23.306967205068|37|1.9042478555912||0|0|0.03097|23.97|3.06001|160|3.0600107735868|160|58.31|0.35639|0.53419|0.7094400548701|1.0665225667511|953.03590460815|1048.6990896242|1067.2305771927|0.462|0.308|0.27462|13|2|0.0053445088161209|0.098920894206549|74.779998779297|2021-08-01|-0.24043|2015-07-05|0.34104|2017-09-24
2025-04-13 22:39:25|WEEKLY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|23.628731336567|28|3.3832927921527||0|0|0.11653|25.2|-0.14399|33|-0.14398672047247|33|30.08|-0.21233|-0.07588|-0.098243901040362|-0.055510212287092|36.343542302359|68.324855998214|212.61271264597|0.692|0.462|0.2784|13|6|0.0055042583732057|0.088013349282297|68.300003051758|2017-10-08|-0.50951|2017-10-15|1.19764|2017-10-08
2025-04-13 22:39:26|WEEKLY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|7.2644234556697|21|1.3813557680587|0.2256|1|2|0.1634|8.9|0.48623|84|-0.029533881686094|16|37|-0.22942|-0.15238|0.016165672766194|-0.071429961768234|90.716123148546|70.143913660853|156.41475446448|0.538|0.308|0.31155|13|5|0.003331876247505|0.097262914171657|20.420000076294|2016-01-10|-0.27096|2015-09-06|0.6116|2015-06-07
2025-04-13 22:39:27|WEEKLY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|5.2102139687416|59|0.50339722616153|0.0347|1|1|0.03472|5.96|0.14158|24|-0.20308788867608|27|37.16|-0.05818|0.09755|0.074288699126596|0.039841010706479|157.68715488871|110.67005960689|77.402599815334|0.474|0.368|0.2891|19|7|0.0025711387434555|0.092906243455498|28.700000762939|2010-11-07|-0.36018|2015-07-05|0.60973|2009-12-06
2025-04-13 22:39:28|WEEKLY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|26.50912957648|61|1.8102664582938|-0.198|1|1|-0.19798|26.94|0.13673|40|2.3485370250105|209|49|0.1055|0.15293|0.1494781790958|0.33177700429511|95.066862062322|189.55034263739|707.08663880987|0.667|0.4|0.31498|15|11|0.0048345283018868|0.096984201257862|54.599998474121|2023-02-19|-0.28805|2016-01-17|0.4681|2015-07-19
2025-04-13 22:39:30|WEEKLY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|4.4186028445724|24|0.54141910657396|0.0279|1|1|0.0279|4.79|0.13869|142|0.13869015703031|142|46.41|-0.02609|0.16448|0.060028561644271|0.060028561644271|87.607248988123|87.607248988123|50.026110258697|0.412|0.412|0.27262|17|4|0.001133842364532|0.089357610837438|24.180000305176|2010-03-07|-0.2713|2015-10-04|0.35025|2021-04-18
2025-04-13 22:39:31|WEEKLY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|9.7437302084708|24|1.5981451736569|-0.0448|1|2|-0.27337|10.34|-0.13873|14|0.30873779539946|20|32.32|-0.02956|0.09694|0.099172469839342|0.16214572837847|117.89119818028|166.44489974499|227.7533092394|0.44|0.32|0.27728|25|8|0.0038644524669073|0.099942358604091|20.229999542236|2023-12-10|-0.32253|2015-07-05|0.61034|2020-07-26
2025-04-13 22:39:32|WEEKLY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|5.4705609985666|29|0.49778679177048|0.0562|1|2|-0.0085|5.83|-0.09497|32|-0.043834542277668|27|50.27|-0.00322|0.07865|0.11684083533194|0.21032245236961|152.78353912543|213.29841547659|67.321016471475|0.6|0.333|0.25822|15|6|0.0014503069053708|0.085508056265985|26.200000762939|2015-05-31|-0.26571|2015-07-05|0.38038|2018-11-18
2025-04-13 22:39:33|WEEKLY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-4.1505272340504|1|0.27850909867976||0|0|0|3.35|-0.06796|25|-0.026058607637023|50|44.28|0.04213|0.1325|0.11035415177931|0.077803594111969|219.20441272243|131.85901715061|35.034509604763|0.556|0.333|0.19309|18|8|-4.9761606022584E-5|0.071026562107905|21.231000900269|2010-11-14|-0.23597|2020-02-16|0.4963|2020-02-09
2025-04-13 22:39:34|WEEKLY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|2.4383378217091|23|0.2420888828793|0.1077|1|2|0.05674|2.98|-0.22364|7|-0.22364355904974|7|31.93|-0.24799|-0.118|-0.016516157334194|-0.10247866138513|74.309385365293|49.398094982436|69.691300353658|0.533|0.4|0.27969|15|3|0.0027336327345309|0.10320119760479|20.132999420166|2016-06-12|-0.27391|2015-07-05|0.6106|2015-06-14
2025-04-13 22:39:36|WEEKLY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|13.779561219446|28|1.5881155977023||0|0|0.05077|16.35|0.26151|56|-0.20007594636426|53|37.86|-0.05564|-0.01496|-0.13708089871068|-0.25069475309166|42.588478410758|41.928935967072|25.153846740723|0.714|0.429|0.31301|7|4|-0.0023995890410959|0.097221232876712|104.5|2019-08-11|-0.2349|2024-02-04|0.33077|2019-08-04
2025-04-13 22:39:37|WEEKLY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|12.149095693924|27|2.7639052499951|0.6646|1|1|0.66461|18.91|0.00525|27|0.60536451376642|41|28|-0.1753|-0.08657|0.056012309432915|0.054433897656059|101.71913907819|97.408916588904|118.5579941915|0.4|0.2|0.29473|15|6|0.003352802690583|0.093495896860987|49.729999542236|2016-07-24|-0.34403|2017-06-25|0.61129|2016-07-10
2025-04-13 22:39:38|WEEKLY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|5.5936325334218|28|0.54863768866555||0|0|0.07768|7.63|-0.15|19|-0.15000000836556|19|45.22|0.10726|0.16504|0.062222652796019|0.08992447972917|126.12803311564|132.56819608127|52.82544859442|0.556|0.444|0.27176|9|4|0.00057472350230415|0.088484700460829|37.653858184814|2021-02-21|-0.17801|2021-07-25|0.61041|2016-10-23
2025-04-13 22:39:39|WEEKLY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|17.395353335511|29|1.1928372116701|-0.1549|1|1|-0.1549|17.84|-0.11105|14|-0.15658093332987|5|29.52|-0.00563|0.11163|0.11647171331674|0.23044172767161|190.44712713866|385.48964929553|158.71886579952|0.6|0.4|0.29419|25|7|0.0034305874673629|0.096621083550914|47.669998168945|2010-11-28|-0.55434|2011-07-24|0.40451|2014-12-07
2025-04-13 22:39:40|WEEKLY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|4.2661253486714|28|0.59509611942837||0|0|0.08|4.86|-0.24309|6|-0.29356063051958|4|31.24|-0.10513|-0.00675|-0.044493173276592|-0.0067372025363743|35.213505363738|77.971113936465|201.65974939537|0.6|0.36|0.25557|25|12|0.0030141212871287|0.093807896039604|14.60000038147|2017-01-15|-0.21969|2016-01-17|0.46527|2016-12-18
2025-04-13 22:39:41|WEEKLY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|19.741103729228|28|1.222965372728||0|0|0.01772|23.55|-0.07537|18|-0.075373626832001|18|30.73|-0.05164|0.00936|-0.045304327023264|-0.070176194612534|68.740485272993|67.800521555325|57.607462078493|0.636|0.455|0.22045|11|5|-0.00036016438356164|0.069034657534247|44.458332061768|2018-06-03|-0.13902|2019-09-01|0.19158|2020-09-06
2025-04-13 22:39:42|WEEKLY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|10.955027061095|28|1.1331250567593||0|0|-0.22638|10.97|-0.17694|15|-0.17694366244285|15|35|-0.0432|0.0148|-0.0644249401253|-0.03353059917724|59.942539504193|84.327011105492|46.680852200123|0.545|0.273|0.26113|11|5|0.00036873786407767|0.083413640776699|44.680000305176|2017-04-09|-0.23656|2023-11-05|0.61064|2017-04-02
2025-04-13 22:39:43|WEEKLY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|9.2653281547791|26|1.5519015592883|0.4448|1|1|0.44476|10.07|-0.19486|15|-0.19485792736628|15|25.74|-0.37398|-0.1782|-0.17617312643944|-0.15613294073933|12.77237222416|23.126096334883|329.08496350092|0.526|0.421|0.3073|19|8|0.0059269260700389|0.099338287937743|18.770000457764|2014-12-07|-0.29589|2015-09-27|0.6146|2014-11-23
2025-04-13 22:39:44|WEEKLY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-21.894658052848|22|1.5215527097139|0.0376|-1|1|0.03757|18.19|0.5869|4|0.5869017515258|4|32.5|-0.08862|-0.03349|-0.080456599890777|-0.045909660834803|40.094977709528|63.553222480761|84.886600078043|0.667|0.417|0.26124|12|9|0.0018009732360097|0.084962579075426|38.39799118042|2017-04-09|-0.1788|2024-01-28|0.61048|2017-04-02
2025-04-13 22:39:44|WEEKLY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|14.14387232727|52|1.0220425702922||0|0|0.29047|17.06|-0.22236|69|-0.22235876453021|69|45.47|-0.0238|0.06818|-0.022690374760312|0.055293359026872|54.560326072002|100.48846271281|137.02811025946|0.588|0.353|0.21829|17|9|0.0018509344660194|0.075776626213592|26.709999084473|2015-05-31|-0.30979|2015-07-05|0.21035|2013-09-29
2025-04-13 22:39:46|WEEKLY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|2.6990764162002|38|0.4309266755386|0.8123|1|2|0.40239|3.52|-0.36123|34|-0.14015155654363|5|35.76|-0.09961|0.01042|-0.11024764862795|-0.043097183317927|17.142510653908|60.778695657605|122.22221670327|0.619|0.381|0.2559|21|7|0.002612538071066|0.09146616751269|11.369999885559|2015-06-07|-0.31989|2024-09-01|0.61935|2024-07-28
2025-04-13 22:39:47|WEEKLY|07412|101054|/equities/htdc|SHANGHAICOMP|3.1022400290107|20|0.26492083504437|-0.0411|1|1|-0.04113|3.73|-0.00258|46|-0.0025800697519777|46|50.13|0.02528|0.12067|0.13135196666445|0.17826753299771|153.53297549924|171.20663659494|85.944697878624|0.4|0.333|0.19587|15|4|0.00096312581063554|0.069580479896239|9.9499998092651|2015-06-21|-0.25788|2015-07-05|0.32028|2010-03-28
2025-04-13 22:39:48|WEEKLY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.8581361409836|28|0.6026213851713||0|0|-0.15093|10.52|-0.12491|38|-0.12490977965786|38|43.73|-0.13874|-0.08486|-0.051220932894258|-0.095442919220765|60.336876473135|56.144136166646|61.918779278897|0.545|0.364|0.2717|11|6|0.00048812992125984|0.070676417322835|60.154998779297|2015-05-31|-0.21926|2015-08-23|0.4641|2015-05-03
2025-04-13 22:39:49|WEEKLY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-5.0407651569777|14|0.4019217062769|-0.0756|-1|1|-0.07557|4.27|-0.14584|11|-0.14583722258634|11|36.36|-0.172|0.00839|-0.14439630163653|-0.12293390021779|30.155191722625|41.48864483115|143.28858904686|0.318|0.273|0.32312|22|3|0.0032290159901599|0.097069028290283|17.299999237061|2015-12-27|-0.3176|2015-07-05|0.61139|2015-11-01
2025-04-13 22:39:50|WEEKLY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|2.9875985896427|29|0.48556356603417|0.1216|1|1|0.12162|3.32|0.02122|12|0.021222582288358|12|42|-0.03046|0.06467|0.094586162161913|0.13271331795601|154.91712699943|168.3210946789|124.34456323503|0.474|0.368|0.28871|19|7|0.0022008958837772|0.088594769975787|19.459999084473|2011-04-17|-0.20415|2015-06-21|0.3956|2015-11-15
2025-04-13 22:39:51|WEEKLY|07416|100405|/equities/whirlwind|SHANGHAICOMP|3.5401139709116|28|0.54742190025726|0.6008|1|1|0.60079|4.05|1.29343|74|1.2934298156215|74|37.76|-0.03872|0.17407|0.16711849867159|0.20596263629386|114.12596300157|127.48512974784|154.40336771027|0.381|0.333|0.3024|21|5|0.0035247682926829|0.10069525609756|17.094999313354|2015-06-21|-0.49221|2012-04-01|0.55307|2024-12-08
2025-04-13 22:39:52|WEEKLY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|19.288994387185|27|1.3993173956597|-0.0919|1|1|-0.09189|22.63|0.30438|95|0.3043780409966|95|31.24|-0.10247|0.01701|0.050105484275782|0.1000010946322|115.17951397679|191.6336915626|660.3442911726|0.4|0.36|0.22355|25|6|0.0037680793060719|0.078560074349442|27.260000228882|2024-10-13|-0.19662|2015-07-05|0.31329|2014-06-29
2025-04-13 22:39:53|WEEKLY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|-13.532361193206|15|0.72912046767161|0.043|-1|1|0.04304|11.34|2.01798|89|2.0179757569172|89|56.5|0.1792|0.31194|0.43742963749843|0.56274608271162|463.96430412267|343.59290109339|65.587041944017|0.5|0.333|0.22795|12|4|0.0010048410404624|0.083630433526012|34.107158660889|2022-02-27|-0.30158|2017-03-05|0.41041|2014-06-15
2025-04-13 22:39:54|WEEKLY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|-19.423268577874|8|1.249086996612||0|0|-0.09225|17.76|0.8039|101|0.80389888347837|101|35.59|-0.05352|0.03731|0.065364560420571|0.14726146103582|114.62412070757|247.17372027054|156.90431880744|0.545|0.364|0.25036|22|7|0.0020412911392405|0.081659215189873|28.299999237061|2015-06-07|-0.21186|2010-07-04|0.30064|2020-03-08
2025-04-13 22:39:55|WEEKLY|07420|100628|/equities/rebecca|SHANGHAICOMP|-4.4999474249563|15|0.49831580990822||0|0|0.00315|3.16|0.10839|41|0.10839167572338|41|31.31|-0.10334|0.0091|-0.07385429977872|-0.014951365630899|22.809246951971|73.456685331795|59.153876475433|0.5|0.385|0.22977|26|7|0.0010390942028986|0.079158188405797|11.99199962616|2010-12-19|-0.309|2015-07-05|0.32124|2024-11-03
2025-04-13 22:39:57|WEEKLY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|4.5099287740982|28|0.41351731749765|-0.0549|1|1|-0.05492|4.99|-0.22533|14|-0.22532893137341|14|34.3|-0.05138|0.05065|0.045504126566288|0.14247180141739|113.56780942761|205.17912144328|172.06895196622|0.522|0.304|0.26255|23|9|0.0025098651960784|0.087690808823529|17.989999771118|2015-06-14|-0.26987|2015-07-05|0.43659|2020-02-09
2025-04-13 22:39:57|WEEKLY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|19.869277942738|59|1.5247105558451|0.4783|1|2|0.40233|22.83|0.3747|90|-0.26400188870644|13|44.33|0.04633|0.10387|0.055347787365203|-0.26400188870644|101.17792|73.6|42.945823907517|0.222|0.111|0.23819|9|2|0.00041446389496718|0.079028468271335|137.89999389648|2016-01-17|-0.29769|2016-09-04|0.61048|2016-01-10
2025-04-13 22:39:58|WEEKLY|07423|100687|/equities/yuguang|SHANGHAICOMP|-7.7212303610475|1|0.54541010763351||0|0|0|6.35|-0.23944|10|-0.11584697507016|17|34.46|-0.05965|0.05342|0.069922481539937|0.12183125189054|113.59597346332|200.68007138265|91.988990539241|0.625|0.375|0.2625|24|10|0.002605622732769|0.091060737605804|36.990001678467|2011-04-17|-0.67801|2011-07-24|0.40697|2010-10-17
2025-04-13 22:39:59|WEEKLY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.8988855790821|120|0.21333431864597||0|0|0.39739|4.29|-0.10514|12|-0.10513846235684|12|37.42|0.02917|0.10864|0.017044641949655|-0.029654423490162|101.65463294809|81.28858968773|166.02166324263|0.316|0.263|0.16627|19|4|0.0014864819277108|0.057130048192771|10.60000038147|2015-06-21|-0.2058|2015-07-05|0.35067|2015-04-19
2025-04-13 22:40:00|WEEKLY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|11.548863301576|28|1.7958462717106|0.1426|1|1|0.14264|14.82|0.09174|50|-0.054304677336619|36|32.36|-0.12822|-0.08214|-0.12795285990857|-0.13448822798312|35.796023973894|47.86366788685|84.754864819995|0.636|0.455|0.28217|11|7|0.001993498694517|0.095896710182768|33.828586578369|2017-10-29|-0.20862|2020-01-26|0.61029|2017-10-22
2025-04-13 22:40:02|WEEKLY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|10.764882722848|19|0.82403521557061||0|0|-0.09062|11.54|-0.15021|21|-0.15020828564721|21|35.64|-0.04218|0.01577|-0.053300659585449|-0.02860363918772|70.192234926095|85.266499345361|79.775062007371|0.545|0.455|0.23368|11|4|0.00084531707317073|0.077476926829268|23.298999786377|2017-04-16|-0.1866|2024-02-04|0.33107|2017-04-09
2025-04-13 22:40:04|WEEKLY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|13.760911473529|28|0.70774304330188|0.0268|1|2|-0.03321|15.14|-0.17391|8|-0.050305881263472|18|38.21|-0.00525|0.14402|0.11511562577252|0.17517255313814|137.72805227507|170.12431751399|249.83499152276|0.579|0.421|0.25085|19|8|0.0033199468791501|0.088659057104914|49.799999237061|2021-02-21|-0.58497|2010-05-09|0.29002|2015-11-22
2025-04-13 22:40:04|WEEKLY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-10.086763176273|1|0.73558768727742||1|0|0|8.01|0.00971|36|0.0097149723361309|36|62.25|0.22663|0.4171|0.65524309628722|0.72169132724454|437.31466777487|314.73940607785|98.523986668267|0.625|0.5|0.30598|8|2|0.0021682128514056|0.089121044176707|27.14999961853|2015-08-09|-0.31281|2015-08-23|0.43754|2015-08-02
2025-04-13 22:40:06|WEEKLY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|14.455429920189|28|1.3709861173703|-0.0999|1|1|-0.09994|15.22|-0.31698|6|-0.014581702553878|24|36.76|-0.00501|0.1086|0.10649979842208|0.16735999572998|116.11192871237|179.11395682065|138.27564558215|0.619|0.381|0.27949|21|9|0.0028220525657071|0.08515043804756|33.478584289551|2017-11-26|-0.66975|2010-07-18|0.46384|2015-05-31
2025-04-13 22:40:07|WEEKLY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|-38.784785605257|24|2.39438061726||0|0|0.17049|31.82|1.86541|126|1.8654106579101|126|40.8|0.05096|0.16785|0.35201411870079|0.53929653396594|173.83864574053|220.00157654749|110.51559455005|0.4|0.3|0.18167|10|1|0.0018870069605568|0.071536032482599|55.389999389648|2024-05-19|-0.22546|2017-10-15|0.61047|2016-11-20
2025-04-13 22:40:09|WEEKLY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|19.291618741951|28|1.8830142744179||0|0|0.03351|23.13|0.01148|12|0.74287912152131|101|29.67|-0.004|0.07901|0.14118478220184|0.23703590894828|334.83397553202|414.48343980886|739.21379167306|0.519|0.333|0.23981|27|12|0.0040889371980676|0.08367595410628|37|2015-05-31|-0.21762|2015-07-05|0.27649|2015-02-15
2025-04-13 22:40:10|WEEKLY|07432|100592|/equities/heilan-home|SHANGHAICOMP|6.4470739843852|29|0.82081423820221|0.1442|1|1|0.14423|8.33|0.07143|11|0.62905618268698|81|46.06|0.07255|0.21506|0.31590123501897|0.43808265838166|451.42885735111|423.35333318811|241.44926981374|0.588|0.412|0.21761|17|6|0.0023656350184957|0.072421282367448|21.059999465942|2015-06-21|-0.17414|2024-10-13|0.60968|2013-09-08
2025-04-13 22:40:11|WEEKLY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|28.75646570969|32|3.778084019054||0|0|0.37379|31.13|-0.08894|26|-0.088939306603273|26|33.73|-0.00055|0.10665|0.17833154939199|0.24886168197839|204.60623321781|218.92899544951|348.99101899672|0.533|0.4|0.26707|15|4|0.0046016201117318|0.092567374301676|54.5|2021-08-15|-0.22085|2015-07-05|0.34057|2015-05-31
2025-04-13 22:40:11|WEEKLY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|2.372915602835|28|0.25902634110311||0|0|0.12741|2.92|-0.06584|36|-0.079096380623469|47|33.33|-0.15156|-0.00696|-0.047851913004467|-0.082182534324209|37.771537959053|37.844091318279|44.785277374786|0.571|0.381|0.30319|21|7|0.0016971526822558|0.09822492434663|19.200000762939|2015-06-21|-0.35484|2013-06-09|0.60677|2013-09-01
2025-04-13 22:40:12|WEEKLY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|7.866118130201|26|0.6604981028252|-0.0666|1|1|-0.06659|8.41|0.22793|54|0.094588394746534|33|37.64|-0.2439|-0.14097|0.011419134881212|0.03549085518416|100.94866565134|110.61004627045|41.592483348195|0.545|0.273|0.30947|11|7|0.00059239179954442|0.081181002277904|84.459999084473|2016-07-24|-0.49964|2016-09-04|0.61057|2016-07-17
2025-04-13 22:40:15|WEEKLY|07436|100541|/equities/hongda|SHANGHAICOMP|6.3707249576593|110|0.56540163758573|0.9441|1|2|0.86377|6.43|0.34599|31|0.3459916503194|31|46.33|-0.00298|0.08177|0.11791568264654|0.083092133789439|177.49058569228|123.40222950604|67.542011755838|0.533|0.4|0.31528|15|6|0.0020179850746269|0.097676753731343|24.979999542236|2009-08-09|-0.27027|2015-07-12|0.38839|2015-06-07
2025-04-13 22:40:16|WEEKLY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|30.292579543905|50|2.3638180363248|0.1367|1|1|0.13671|32.51|0.05486|26|-0.13911809629359|11|26.45|-0.16101|-0.06149|-0.15338472138172|-0.10628309479199|3.1014460739875|22.210920432608|422.75680207581|0.621|0.379|0.26887|29|16|0.0035477696078431|0.088336727941176|58.028594970703|2021-11-14|-0.3256|2013-04-07|0.27649|2011-10-23
2025-04-13 22:40:17|WEEKLY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|7.2955189388766|29|0.47191090184252|0.0052|1|2|-0.07268|7.4|-0.18223|22|-0.18223234092185|22|38.14|-0.30437|-0.26245|-0.050351793315783|-0.098716507693211|76.476412856073|69.858060229893|165.7805198028|0.571|0.429|0.25536|7|4|0.0039533559322034|0.079352305084746|24.989736557007|2020-03-08|-0.13987|2022-05-01|0.61044|2019-07-14
2025-04-13 22:40:17|WEEKLY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.6460622877592|2|0.11368742686888|0.0493|-1|1|0.0493|1.35|0.07066|27|0.070664867803703|27|37.45|-0.03097|0.07545|0.032760973144222|0.07666626809167|84.417083184467|127.06004276753|48.300536207208|0.682|0.455|0.23851|22|10|0.00077589090909091|0.076619236363636|9.7799997329712|2015-06-14|-0.29815|2015-07-05|0.3844|2015-07-19
2025-04-13 22:40:18|WEEKLY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|49.212946470085|29|3.5994955386711|0.0041|1|1|0.00415|55.71|0.3912|93|-0.13542908124236|11|50.29|0.54567|0.64643|0.12788514546267|-0.13542908124236|120.2789784|86.457|189.53575877582|0.286|0.143|0.31145|7|2|0.0047671578947368|0.097004342105263|259.79998779297|2021-09-19|-0.26416|2017-11-26|0.61094|2017-11-12
2025-04-13 22:40:20|WEEKLY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|6.4587365268304|24|0.80785716290486|0.0843|1|1|0.08434|7.2|-0.11003|62|-0.11002711482895|62|36.81|-0.05184|0.03664|-0.075600672035425|-0.11130466851908|38.625925262738|48.920236547061|68.007933143529|0.524|0.286|0.25405|21|9|0.0013280025125628|0.081269836683417|29|2015-06-21|-0.30979|2015-07-05|0.38235|2020-02-09
2025-04-13 22:40:21|WEEKLY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.875875971575|29|0.35173713509458|0.0677|1|1|0.0677|7.57|-0.14171|14|0.014025275672447|17|29|-0.07306|-0.01291|-0.012626070006799|-0.005937408613308|66.72342273121|79.219695589667|99.304736031887|0.593|0.37|0.15937|27|13|0.00072124537607891|0.04955215782984|12.590000152588|2015-06-14|-0.30496|2010-05-09|0.16343|2014-11-30
2025-04-13 22:40:22|WEEKLY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|1.6365397283526|48|0.19050825226139||0|0|0.04969|1.69|0.01227|25|-0.16410258698824|15|37.19|-0.00812|0.064|0.10689113952897|0.14474015138918|215.73046301007|148.18624053173|66.692979899262|0.571|0.286|0.25419|21|10|0.0012937922705314|0.082155905797102|9.9119997024536|2015-06-28|-0.32336|2015-07-05|0.30015|2015-10-25
2025-04-13 22:40:22|WEEKLY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|5.2796138946733|29|0.34210863242298|0.1207|1|2|-0.02762|5.28|-0.10142|54|-0.0080482824027418|44|79.6|0.13887|0.19821|0.0094670586370222|-0.0080482824027418|101.4236363442|99.195|47.397551944432|0.6|0.2|0.21905|5|3|-0.00060180751173709|0.066428309859155|13.949695587158|2016-12-18|-0.13663|2018-10-14|0.23973|2024-09-29
2025-04-13 22:40:23|WEEKLY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|31.511241593307|53|2.6791784948529||0|0|0.33586|35.2|-0.02526|13|-0.025263677835473|13|24.53|-0.22671|0.03624|0.048462242785175|0.19709030360245|72.30074179154|158.68307622689|195.56324788888|0.467|0.333|0.29378|15|3|0.0056285|0.082837095238095|45.580001831055|2017-10-08|-0.61854|2017-10-15|1.744|2017-10-08
2025-04-13 22:40:25|WEEKLY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.15151608847003|49|0.0090012009156371|0.1418|1|2|0.11034|0.161|-0.16471|12|-0.16470586379096|12|51.8|0.08625|0.1857|0.17297794662637|0.22398691608942|163.38400509731|177.99179141907|69.999998056369|0.4|0.333|0.18758|15|2|0.00052483636363636|0.057867890909091|0.93300002813339|2015-06-28|-0.21186|2019-05-12|0.25362|2020-07-12
2025-04-13 22:40:27|WEEKLY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|2.0325657107639|28|0.13169581801431||0|0|-0.07725|2.15|0.068|62|-0.14675769862118|4|47|0.06571|0.14005|0.030942686677145|-0.069358714451975|97.45048797392|57.182645286039|79.629631755447|0.471|0.353|0.25097|17|4|0.0013509322033898|0.077153716707022|16.10000038147|2015-06-28|-0.37549|2015-07-05|0.375|2015-06-28
2025-04-13 22:40:28|WEEKLY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|5.6864378629219|28|0.69541164158932||0|0|0.1|6.16|-0.0127|50|-0.012698475892249|50|38.54|-0.14409|-0.06174|0.05116984014372|-0.071882593111188|114.53403332805|65.384457016796|58.333329570414|0.538|0.385|0.28324|13|4|0.00066549242424242|0.080084753787879|25.04700088501|2015-05-31|-0.27612|2015-06-21|0.53153|2014-12-21
2025-04-13 22:40:28|WEEKLY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-5.9856503980323|37|0.38614444681919||0|0|0.00542|5.51|-0.38133|7|0.038781193621185|31|35.27|-0.06466|0.00266|-0.011072671902897|0.0075183415010129|58.936245842005|91.13518762667|115.27196625589|0.591|0.409|0.22918|22|9|0.001361157635468|0.070784039408867|11.659999847412|2015-07-05|-0.21339|2015-07-05|0.24011|2021-09-05
2025-04-13 22:40:29|WEEKLY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-6.1340361346742|14|0.34801199402876|0.0057|-1|1|0.00566|5.27|-0.33457|14|-0.33457247972349|14|31.46|-0.09|0.00036|-0.03344426019404|-0.026634325838853|39.248476766195|67.932092638726|49.437148746357|0.462|0.269|0.25204|26|9|0.00095352587244284|0.081911961492178|25.809999465942|2009-07-12|-0.45716|2012-04-01|0.26998|2014-11-23
2025-04-13 22:40:31|WEEKLY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-3.1487001740574|15|0.23290004212458|-0.036|-1|1|-0.036|2.59|-0.18154|11|-0.18153843512902|11|40.05|-0.05778|0.03589|0.026900976047751|0.14306394883448|63.783270595009|131.21890311013|94.181815060702|0.45|0.2|0.27797|20|8|0.0020127239263804|0.086935975460123|13.916661262512|2015-06-28|-0.33943|2015-07-05|0.52484|2018-07-01
2025-04-13 22:40:33|WEEKLY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|-14.546652028732|14|0.72721726025878||0|0|0.06269|12.26|-0.08984|38|-0.11564571978294|38|35.09|-0.15037|-0.0168|-0.037679547230054|-0.042147109294488|47.657829747412|51.647644232366|228.09302751408|0.545|0.409|0.24196|22|9|0.0027677070063694|0.083610968152866|21.700000762939|2015-06-14|-0.39442|2010-05-02|0.21568|2009-03-08
2025-04-13 22:40:33|WEEKLY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|-3.9355870195296|14|0.28374951539463||0|0|-0.07188|3.43|0.18529|39|0.1852854595536|39|37.55|-0.01933|0.11997|-0.078590753147161|-0.062336624270731|41.879000468663|57.24999414727|392.00000762939|0.5|0.4|0.22777|20|5|0.0035155104712042|0.07808832460733|7.4499998092651|2015-12-06|-0.28782|2018-10-21|0.46743|2022-02-27
2025-04-13 22:40:34|WEEKLY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-18.010258187756|22|1.8450860943746||0|0|0.32574|13.02|1.10105|4|1.1010484310911|4|28.57|-0.28532|0.15615|0.012756676436208|0.053729259366293|61.287899464452|83.630955431131|72.867302182775|0.571|0.429|0.34427|14|7|0.0045795486935867|0.092571638954869|47.799999237061|2017-10-08|-0.62825|2017-10-15|1.744|2017-10-08
2025-04-13 22:40:35|WEEKLY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|-9.7959463217602|30|0.39255684653816||0|0|0.09668|9.25|||1.1010484310911|4|43.13|0.08133|0.1225|0|0|100|100|296.47436984897|0|0|0.18428|8|0|0.0041164973262032|0.058996363636364|12.5|2024-10-13|-0.16775|2021-10-17|0.61218|2017-12-24
2025-04-13 22:40:37|WEEKLY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-7.4186402098512|37|0.33548075752079||0|0|0.08488|6.9|-0.09533|91|-0.095330133431353|91|43.89|-0.0374|0.03692|0.014596029377982|0.082844265705989|72.374971278773|145.78435958352|86.034908996644|0.611|0.389|0.2198|18|7|0.0010725181598063|0.070622336561743|14.760000228882|2015-06-28|-0.19258|2015-07-05|0.35769|2021-09-05
2025-04-13 22:40:38|WEEKLY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.618705890853|28|0.64144933222196||0|0|-0.04013|12.2|-0.17228|23|-0.17227561677819|23|42.32|-0.06588|0.00317|-0.013054250914705|-0.022322900914922|62.259902902712|70.481910219358|92.775666640123|0.632|0.474|0.20722|19|9|0.00090021660649819|0.064817304452467|24.340000152588|2010-05-02|-0.31304|2011-07-24|0.29925|2015-07-19
2025-04-13 22:40:39|WEEKLY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.70232225638384|28|0.02137712533421||0|0|-0.06489|0.735|-0.08264|15|-0.066838028744158|14|34.91|0.00903|0.04385|0.04917674612021|0.043054163251259|173.35352891456|135.14307216558|80.503836175881|0.739|0.435|0.12502|23|12|0.00028774698795181|0.043718602409639|1.6699999570847|2010-11-14|-0.33333|2011-10-16|0.21303|2015-07-19
2025-04-13 22:40:40|WEEKLY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|15.484892632364|29|0.96710346711302|0.1067|1|2|-0.03062|15.51|-0.10574|42|0.043258859871688|33|35.52|0.04417|0.09647|-0.021714727931673|-0.072157047155581|67.185913938243|57.042500372705|73.646726601129|0.619|0.333|0.21986|21|12|0.0010375581395349|0.071811007751938|34.310001373291|2015-05-31|-0.19917|2015-08-23|0.47181|2014-12-07
2025-04-13 22:40:40|WEEKLY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|11.737620841395|29|0.75021376284038|0.0827|1|1|0.08269|14.01|-0.2094|27|-0.2093987996358|27|34.09|0.05683|0.1254|0.17312267666548|0.23819562581404|319.60835021344|222.07545615721|189.01780747424|0.652|0.391|0.26781|23|15|0.0028121921182266|0.090291071428571|29.14999961853|2020-05-17|-0.26879|2014-03-30|0.29953|2015-08-09
2025-04-13 22:40:42|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
2025-04-13 22:40:43|WEEKLY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|15.241085971497|29|0.93367415514516|0.0501|1|2|0.00298|16.84|-0.11626|18|-0.11625902188236|18|31.68|-0.048|0.02196|0.038197540551947|0.11063869091136|108.6275942765|197.41682787851|482.52149302496|0.6|0.4|0.23525|25|10|0.0031416097560976|0.074375524390244|35.880001068115|2020-11-08|-0.18944|2015-08-23|0.33154|2009-01-25
2025-04-13 22:40:44|WEEKLY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|3.9916272474292|19|0.19753209098989|-0.0203|1|2|-0.04677|4.28|-0.11443|23|-0.11443028848969|23|45.24|0.05385|0.13136|0.10104052534308|0.16572547509073|141.80772071936|176.49575539495|114.96105701848|0.706|0.471|0.17403|17|9|0.0013058958068615|0.060561397712833|10.470000267029|2015-04-19|-0.17021|2015-06-21|0.46309|2015-04-12
2025-04-13 22:40:45|WEEKLY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|23.96829048662|23|1.6889954994512|-0.1669|1|1|-0.16687|27.11|0.073|29|0.072997555624128|29|36.9|0.03079|0.08335|-0.058021552778137|0.044431489282417|32.632586729544|116.01075133896|519.84659285002|0.619|0.381|0.25321|21|10|0.0037039899623589|0.081585257214555|54.970001220703|2018-06-03|-0.23987|2011-12-25|0.6135|2013-08-11
2025-04-13 22:40:46|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
2025-04-13 22:40:48|WEEKLY|07466|100356|/equities/mailyard|SHANGHAICOMP|3.8406440926562|29|0.66826515149035|0.0672|1|2|-0.03275|4.43|-0.29767|9|-0.29767436530755|9|31.84|-0.17119|-0.01954|-0.07768022115295|-0.10793950156481|22.231554321627|25.566033093928|46.582541763613|0.48|0.36|0.31988|25|8|0.0016508859223301|0.098449672330097|23.219999313354|2015-06-21|-0.31893|2015-07-05|0.4059|2015-07-26
2025-04-13 22:40:49|WEEKLY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.4149559303733|15|0.23498529740878|0.0439|-1|1|0.04392|2.83|-0.03273|33|-0.032727241516113|33|39.4|0.05128|0.14854|0.0058143939657981|0.065856109725874|51.444090349011|99.328636473149|86.809813864567|0.5|0.25|0.28004|20|8|0.0024435162094763|0.09323216957606|19|2010-03-07|-0.30489|2015-07-05|0.61101|2015-05-24
2025-04-13 22:40:50|WEEKLY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|13.595361587343|25|1.4273758775477||0|0|-0.06373|14.25|-0.41707|16|-0.41706923532516|16|27.4|-0.31315|-0.17473|-0.12667425905319|-0.10548830088562|15.50710852131|31.837143092132|120.60811408003|0.667|0.4|0.35144|15|8|0.0041990114942529|0.10620245977011|41.592433929443|2016-11-13|-0.37378|2017-04-02|0.61064|2016-10-23
2025-04-13 22:40:50|WEEKLY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|19.476407411767|28|1.3655126770428|-0.0634|1|2|-0.10489|20.14|-0.25209|11|-0.12127146000304|14|31.2|-0.03522|0.05887|0.060737203890373|0.22959753297316|54.591323912781|210.36000601898|159.63854715854|0.64|0.36|0.26964|25|12|0.0025424535315985|0.08885946716233|58.380001068115|2021-09-26|-0.22601|2015-07-05|0.33802|2021-09-19
2025-04-13 22:40:51|WEEKLY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|14.08857850889|53|1.6119004368355||0|0|0.62093|16.42|0.28258|73|-0.17553157614462|10|34.91|-0.30525|-0.0001|-0.07564225435105|-0.19504896905581|66.85797691763|52.127724522159|331.44359323011|0.364|0.273|0.31914|11|2|0.0064771100917431|0.093445642201835|23.979999542236|2022-08-21|-0.47852|2017-10-15|0.96|2017-10-08
2025-04-13 22:40:53|WEEKLY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|5.7085356584038|28|0.49244132156667||0|0|-0.01621|6.07|-0.08332|18|-0.083320436384302|18|34.82|-0.06853|0.03104|-0.071893603626114|-0.071893603626114|86.12483604|86.12483604|34.130614398157|0.182|0.182|0.22015|11|0|-0.00056624390243903|0.076968634146342|29.630777359009|2017-04-23|-0.23454|2024-02-04|0.61073|2017-04-16
2025-04-13 22:40:54|WEEKLY|07472|100330|/equities/humanwell|SHANGHAICOMP|18.75665466733|28|1.6220678033345|-0.0033|1|2|-0.02371|20.59|-0.07129|75|-0.071287152458902|75|41.68|-0.04518|0.07292|0.043411585647807|0.082274022009355|97.36032832126|130.0833022546|289.59212047736|0.684|0.474|0.25367|19|10|0.0029424786324786|0.083643577533578|39.540000915527|2020-08-16|-0.5235|2010-05-16|0.27741|2020-04-12
2025-04-13 22:40:55|WEEKLY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|12.867291084117|28|1.3009367690757||0|0|-0.07672|13.96|0.04466|44|0.044660167566444|44|53.33|-0.08156|-0.01204|0.067066186257535|0.067066186257535|121.44188443601|121.44188443601|91.134614075992|0.333|0.333|0.21695|9|2|0.0021283431952663|0.084767317554241|56.923000335693|2015-06-07|-0.23986|2015-08-23|0.61131|2015-05-24
2025-04-13 22:40:56|WEEKLY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|3.2203769080416|23|0.41829750499825|0.2195|1|2|0.09416|3.37|-0.19478|9|-0.19478258879288|9|25.41|-0.26583|-0.13941|-0.16562468596644|-0.14184242720743|23.38304461059|33.806159800182|40.813853675844|0.412|0.353|0.34423|17|4|0.001849691629956|0.11267898678414|34|2016-07-10|-0.31818|2016-09-18|0.61075|2016-05-29
2025-04-13 22:40:58|WEEKLY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|5.8187596612212|25|0.48872645435874|0.0013|1|2|-0.02124|6.45|-0.17594|3|-0.17593985857369|3|47.47|0.07068|0.16344|0.22942551608855|0.22205651080725|403.70714070192|212.95775013422|157.31707217791|0.647|0.471|0.21114|17|6|0.0020249338146811|0.07643119133574|21.5|2011-05-22|-0.29106|2015-07-05|0.2907|2009-02-22
2025-04-13 22:40:59|WEEKLY|07476|100646|/equities/copote-tech|SHANGHAICOMP|13.184631678836|25|1.6621668984577|-0.0739|1|2|-0.13988|14.45|-0.1856|37|-0.23653014633455|11|42.37|-0.06882|0.05183|-0.015701490693701|0.023313865180627|56.27974073348|97.996439856727|180.62499761581|0.579|0.211|0.3324|19|10|0.0032261158021713|0.10566611580217|48.049999237061|2015-06-14|-0.30781|2015-07-05|0.39461|2015-09-13
2025-04-13 22:41:01|WEEKLY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|4.3280147604914|28|0.49056215006618||0|0|0.12895|4.64|0.07662|42|0.076618960995516|42|32.87|-0.15078|-0.02066|-0.10821004645598|-0.13030442636627|12.364871694749|20.205955475039|36.863429775641|0.609|0.435|0.29094|23|9|0.0014172796934866|0.096819284802043|18.409999847412|2015-05-31|-0.45978|2011-12-04|0.33114|2015-10-18
2025-04-13 22:41:02|WEEKLY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-11.128074912579|14|0.79498686431819||0|0|-0.02919|9.52|0.65422|115|0.65422075207749|115|41.67|-0.11668|-0.04212|0.094304699282093|0.11257579475437|106.69756864905|127.31897099758|173.72263548593|0.583|0.417|0.31202|12|5|0.0037347563352827|0.095925789473684|21.700000762939|2015-05-31|-0.27097|2015-07-05|0.61131|2014-12-14
2025-04-13 22:41:03|WEEKLY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|5.5087321330922|29|0.41859228382005|0.2119|1|2|0.17891|6.26|-0.12791|46|-0.12790701542757|46|61.38|0.07289|0.1637|0.150349503218|0.31866752587707|192.99341550543|304.31933359791|186.30953643834|0.615|0.385|0.27478|13|6|0.0024117433414044|0.085046464891041|18.329999923706|2015-06-14|-0.29547|2015-07-05|0.24092|2015-05-17
2025-04-13 22:41:04|WEEKLY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|13.909760759017|22|2.0575719935472|0.0146|1|1|0.01463|14.56|0.25281|26|0.25281298813687|26|47|0.18796|0.32367|0.24212111605099|0.24212111605099|154.27478183|154.27478183|49.588668425761|0.4|0.4|0.26304|5|1|-0.0002878515625|0.0999292578125|65.73078918457|2020-08-16|-0.26721|2023-12-10|0.41439|2023-10-22
2025-04-13 22:41:05|WEEKLY|07481|100392|/equities/huasheng|SHANGHAICOMP|4.0457091764188|29|0.6883001845805|0.2222|1|2|0.16748|4.81|-0.00488|33|-0.17774945288396|7|38.05|-0.11065|0.01884|-0.012278206850607|0.045248505974074|51.886239192657|85.668185596796|168.77193346432|0.476|0.333|0.31313|21|7|0.003219915356711|0.099033506650544|18|2015-06-21|-0.34341|2016-01-17|0.3552|2015-07-26
2025-04-13 22:41:06|WEEKLY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-7.0486476139366|52|0.41434473346386||0|0|0.23012|6.39|-0.26993|18|-0.26992790398853|18|34.68|-0.10863|0.06145|-0.036268684495558|0.11638311772547|5.0501820252414|109.45611826986|126.6349556412|0.636|0.409|0.31619|22|10|0.003008316953317|0.096355257985258|16.5|2019-04-28|-0.52185|2011-07-24|0.42611|2019-02-17
2025-04-13 22:41:07|WEEKLY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|25.809329457382|9|5.4837067924978|0.0401|1|2|-0.06588|29.35|0.18007|42|0.18007119224001|42|32.31|-0.33329|-0.03973|-0.016953438670517|0.050952302389891|60.898459396606|93.356606448561|293.01679169064|0.538|0.385|0.36292|13|5|0.0069585981308411|0.094111915887851|43.959999084473|2025-03-16|-0.57312|2017-10-15|1.36782|2017-10-08
2025-04-13 22:41:08|WEEKLY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|25.745250478008|29|2.7879329037462|0.3104|1|2|0.24242|25.83|0.18718|28|0.18718388448436|28|40.79|0.14795|0.39652|-0.033341689932251|-0.0086018141405738|50.581433495769|70.172274424431|281.40320517276|0.474|0.368|0.31912|19|5|0.0054279078455791|0.095706463262765|138.30999755859|2015-06-14|-0.65583|2017-10-15|2.0758|2017-10-08
2025-04-13 22:41:09|WEEKLY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-3.2847782360047|14|0.30992611204682||0|0|0.17829|2.12|-0.23341|5|-0.23341301181299|5|27.75|-0.07763|-0.00663|-0.057311518383946|-0.12089710595028|23.34499556163|18.534630571469|25.008845421851|0.607|0.393|0.26844|28|14|0.00019720253164557|0.087985151898734|28.360000610352|2015-06-07|-0.34415|2015-07-05|0.24799|2021-12-26
2025-04-13 22:41:10|WEEKLY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|10.839979177683|23|1.8122508416738|0.0045|1|2|-0.04681|11.2|-0.54402|22|-0.40961986572355|11|27.23|-0.19737|-0.06614|-0.11555499879542|-0.10582900810658|31.563898093008|54.334040410092|61.369836312976|0.462|0.308|0.31382|13|5|0.002401170212766|0.11593292553191|38.889999389648|2020-06-21|-0.2867|2017-10-15|0.61259|2024-02-25
2025-04-13 22:41:12|WEEKLY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|-20.167496723448|1|2.222498907816||1|0|0|14.47|-0.06945|26|-0.069453370447516|26|31.42|-0.04451|0.01148|-0.088497552035031|-0.066852809178309|55.616189707127|69.236368025006|91.293374881844|0.5|0.417|0.2955|12|5|0.001818700265252|0.095517294429708|26.420000076294|2023-02-12|-0.17167|2020-03-22|0.24669|2017-11-26
2025-04-13 22:41:12|WEEKLY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-6.4353995447502|14|0.28513312754186|-0.007|-1|1|-0.00699|5.76|0.03074|15|0.03074072778152|15|40.39|0.03615|0.11471|0.18788724082764|0.28999081532387|278.72819813794|294.98888115048|64.035578678874|0.5|0.333|0.23499|18|6|0.00099728378378378|0.075746054054054|18.299999237061|2015-04-26|-0.18933|2020-07-19|0.33293|2021-05-30
2025-04-13 22:41:13|WEEKLY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|18.520544618743|56|3.3052935125249||0|0|0.42308|21.46|0.60954|53|0.60954430788106|53|34.57|-0.12062|-0.01024|0.12070674241352|0.14880216838877|126.77643676928|143.60340128382|563.2545776055|0.429|0.333|0.26976|21|6|0.0043396158770807|0.091373405889885|30.260000228882|2025-03-16|-0.25853|2015-09-06|0.3727|2009-06-14
2025-04-13 22:41:14|WEEKLY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.68413879032181|28|0.065477822205104||0|0|0.26506|0.735|-0.21881|43|-0.18318314931966|10|30.56|-0.04848|0.02452|0.068995555547054|0.1604772349898|145.68418343593|220.74468876216|322.36842715825|0.48|0.28|0.16893|25|8|0.0023876485461441|0.059399216182048|0.93599998950958|2016-01-03|-0.17377|2009-03-01|0.27817|2009-06-14
2025-04-13 22:41:16|WEEKLY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|13.33734522358|23|2.684317516029|0.0339|1|1|0.03385|15.88|0.27025|12|0.27024654412679|12|23.58|-0.32761|-0.11371|-0.13690645490926|-0.11458882292603|21.694162946313|45.549426027103|253.0677270613|0.421|0.263|0.37425|19|8|0.0073597021276596|0.12581423404255|38.049999237061|2015-12-06|-0.37094|2022-01-30|0.61116|2015-06-07
2025-04-13 22:41:17|WEEKLY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-6.3207178961917|15|0.66357257802237|0.0539|-1|1|0.05394|4.56|-0.0786|13|-0.078598564810521|13|37.64|0.44188|0.56784|0.86162901116591|1.3156583827314|192.8297399481|386.01461334047|107.54717426735|0.286|0.214|0.36305|14|4|0.0036857670979667|0.10705715341959|36.979999542236|2015-06-14|-0.23819|2015-06-21|0.46544|2014-08-03
2025-04-13 22:41:18|WEEKLY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.6134795525435|54|0.11865284193495|0.1037|1|2|0.06587|1.78|-0.05179|32|1.0125455305724|36|35.95|0.04693|0.17554|0.20812718351441|0.38115934943374|620.79445082528|494.76173843992|48.633877859207|0.619|0.286|0.23907|21|10|0.0011062871287129|0.078193205445545|6.0900001525879|2009-08-09|-0.51724|2010-01-10|0.36383|2015-07-12
2025-04-13 22:41:19|WEEKLY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|8.6440508040152|28|1.1346006298479|0.5204|1|2|0.43924|11.37|0.0771|49|-0.076591154593994|35|32.74|-0.08973|0.00118|0.015743450484284|0.066834642444683|53.702048957266|83.670947730171|384.38134206127|0.565|0.391|0.22035|23|9|0.0030021538461538|0.077028615384615|25.059999465942|2015-11-22|-0.20676|2016-01-10|0.2993|2015-11-22
2025-04-13 22:41:19|WEEKLY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.8224034045696|3|0.11606609221983|-0.08|1|1|-0.08|1.978|0.27643|53|0.27642810458795|53|39.38|0.03857|0.11135|0.13632510921296|0.2295864122799|317.0276902875|408.87689095042|297.89158435346|0.714|0.429|0.19541|21|13|0.0024049457177322|0.063923413751508|3.8499999046326|2010-11-14|-0.19159|2011-06-12|0.2421|2024-01-28
2025-04-13 22:41:21|WEEKLY|07496|100901|/equities/insigma|SHANGHAICOMP|8.0103601933862|28|1.9092023817215||0|0|0.63731|9.48|-0.04665|16|-0.04664725443634|16|41|0.0062|0.10481|0.14290754486195|0.12946432340729|173.27271144139|120.16360047068|276.38482092506|0.579|0.474|0.26838|19|9|0.0037693300248139|0.094270384615385|28.549999237061|2015-06-21|-0.2709|2015-09-06|0.61092|2015-06-14
2025-04-13 22:41:22|WEEKLY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|13.513443072383|29|1.7789039742129|0.1742|1|2|0.07419|14.19|0.08072|56|-0.036806637068295|10|44.82|-0.12348|0.04469|-0.090366502519931|0.1330537137857|5.9211256264301|139.31663188207|140.77380642644|0.588|0.294|0.29503|17|6|0.0030601898734177|0.099742278481013|56.450000762939|2016-01-03|-0.25966|2015-09-06|0.61053|2019-03-10
2025-04-13 22:41:23|WEEKLY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|4.2641584987214|28|0.49615424395354||0|0|0.04348|5.04|0.09211|39|0.2036359184053|30|46.12|-0.00936|0.05703|0.047180602468802|0.077621430704254|125.17599709858|121.98775949657|60.23664619388|0.529|0.294|0.22113|17|7|0.0006070160295931|0.076074192355117|17.870000839233|2015-06-14|-0.18507|2022-05-01|0.29022|2020-07-12
2025-04-13 22:41:24|WEEKLY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|16.832861561644|21|2.3516261460613|-0.1565|1|1|-0.15646|17.36|-0.17735|22|-0.14067972824344|14|21.47|-0.27715|-0.0355|0.083659929388551|0.23226789337414|105.14931376267|217.83628429619|270.82684904213|0.529|0.353|0.33834|17|6|0.0076144415584415|0.11902137662338|73.790000915527|2017-11-19|-0.20665|2017-11-19|0.61154|2017-10-01
2025-04-13 22:41:25|WEEKLY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|27.030606696684|53|2.6545795307676|0.2108|1|1|0.2108|27.57|-0.22948|9|-0.14259258654219|5|21.71|-0.16023|-0.02279|-0.11410591193516|-0.084628300384336|26.319426500396|52.838226114244|210.77737190381|0.588|0.353|0.23693|17|10|0.0044404988123515|0.080444821852732|47.360000610352|2017-10-08|-0.54031|2017-10-15|1.14464|2017-10-08
2025-04-13 22:41:26|WEEKLY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|5.2129984580307|28|0.38510046354448||0|0|-0.01399|5.64|-0.10198|15|-0.10198474289005|15|44.4|0.04233|0.13516|0.025072899164379|0.051012257534733|104.61949846209|120.38179302365|44.096949830393|0.6|0.4|0.24693|15|7|0.00077705627705628|0.082687344877345|22.020000457764|2015-06-21|-0.2834|2015-07-05|0.52593|2015-07-19
2025-04-13 22:41:27|WEEKLY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|23.245902357072|29|2.1663681719194|-0.1934|1|1|-0.19339|23.9|-0.22227|22|-0.22227075272391|22|31.31|-0.2103|0.0231|-0.093694538769927|-0.093694538769927|57.972568168994|57.972568168994|94.226938751692|0.308|0.308|0.26426|13|4|0.0024406436781609|0.083782965517241|70.153869628906|2021-02-14|-0.43427|2017-10-15|0.82035|2017-10-08
2025-04-13 22:41:28|WEEKLY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|-40.572995084514|1|3.019331580397||0|0|0|33.35|-0.12523|58|0.041994573191198|13|48.5|0.23278|0.38142|0.36414898098438|0.77352662222894|299.37230606344|680.95190602982|754.18360452234|0.563|0.313|0.27383|16|6|0.0048429639175258|0.09584831185567|53.430000305176|2020-07-19|-0.26839|2016-05-15|0.39765|2020-07-12
2025-04-13 22:41:29|WEEKLY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|35.544058027447|29|4.2723487279741|-0.2682|1|1|-0.26815|35.78|3.34553|217|3.3455327338701|217|67.29|0.48354|0.56592|0.67429204451463|1.0512040439957|413.85952127572|355.03149019442|169.41286627617|0.714|0.429|0.23264|7|5|0.0024719238476954|0.082771523046092|61|2024-05-26|-0.24699|2015-08-23|0.19484|2021-09-12
2025-04-13 22:41:30|WEEKLY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|8.3189188561167|28|1.4614927840151|0.3338|1|1|0.33379|9.75|-0.24781|22|-0.24780971200944|22|29.53|-0.23256|-0.14301|-0.18495735140488|-0.18478297525103|10.832295502544|20.629955298863|116.34844709845|0.588|0.412|0.33914|17|10|0.0037417958412098|0.1010761436673|39.220001220703|2015-05-31|-0.45702|2016-03-27|0.61098|2014-11-23
2025-04-13 22:41:31|WEEKLY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|8.5031074182236|28|0.96546872920442||0|0|0.13797|10.97|-0.21687|10|-0.21687409152198|10|44.33|0.04462|0.17447|0.22084026963659|0.22084026963659|140.31421514557|140.31421514557|70.923063235269|0.333|0.333|0.19215|9|1|0.0010461267605634|0.080830563380282|49.369998931885|2020-07-05|-0.24135|2017-10-15|0.54629|2016-12-25
2025-04-13 22:41:32|WEEKLY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|4.8856895232533|28|0.42292639111297||0|0|-0.17412|5.17|-0.12895|13|-0.12895069539859|13|30.62|-0.08709|0.06127|-0.042508514129826|0.0067690648260552|64.699024170963|92.430310513098|32.322780749683|0.538|0.308|0.23182|13|7|-0.00018592941176471|0.073922329411765|24.540000915527|2017-10-08|-0.49229|2017-10-15|0.9608|2017-10-08
2025-04-13 22:41:33|WEEKLY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-17.602290428485|1|1.1690968794312||1|0|0|14.35|-0.31667|27|-0.31666664850144|27|29.86|-0.10195|0.11312|0.12977486940733|0.25920531796734|75.108217596537|133.6899913028|52.167209195866|0.5|0.357|0.27085|14|4|0.0020011244019139|0.10280375598086|93.491180419922|2020-08-23|-0.38395|2017-10-15|0.68966|2017-10-08
2025-04-13 22:41:34|WEEKLY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.4485039423515|28|0.33449316981569||0|0|-0.06122|6.9|0.02078|25|0.020775529489986|25|31.38|-0.19949|-0.14873|-0.1100308087652|-0.090487144712739|42.439704718478|60.250560026716|112.01299133581|0.538|0.385|0.22913|13|6|0.0015514942528736|0.066606896551724|15.800000190735|2017-05-14|-0.2054|2020-11-01|0.61201|2016-10-16
2025-04-13 22:41:34|WEEKLY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|4.1681105553734|28|0.36102867996984||0|0|-0.08351|4.28|-0.2334|10|-0.23339658890421|10|40.05|-0.10128|0.04167|-0.032043653223637|-0.077608004013865|60.291591860183|50.287117111333|44.123714370801|0.474|0.368|0.23079|19|4|0.00052630710659898|0.079578362944162|14|2015-06-21|-0.28436|2015-07-05|0.33764|2021-12-05
2025-04-13 22:41:36|WEEKLY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|-9.9634296038493|1|0.71947659183691||0|0|0|7.92|-0.33209|6|-0.32094595791912|15|35.6|-0.09296|0.10141|0.035255470713141|0.12709172921736|77.823574333806|116.51805532752|33.559321814726|0.5|0.4|0.27748|10|2|0.00022227528089888|0.10243002808989|42.959999084473|2018-05-27|-0.51641|2019-02-03|0.61102|2018-04-29
2025-04-13 22:41:37|WEEKLY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|4.1557026897311|23|0.94820381960432|0.0966|1|2|-0.01833|4.82|-0.29992|39|-0.29992350174624|39|24.47|-0.22974|-0.16932|-0.17624768568493|-0.17161946443948|30.367699325507|46.082104739156|36.085532969427|0.4|0.267|0.26421|15|4|0.00068120822622108|0.082499588688946|39.459999084473|2017-10-08|-0.45825|2017-10-15|0.96099|2017-10-08
2025-04-13 22:41:38|WEEKLY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|4.7022293840303|25|0.82629805830095|0.2055|1|2|0.02896|5.33|0|54|0.15404043627228|31|46.53|0.16906|0.38824|-0.087692416912805|0.066492380440208|58.3226167461|112.97359176|199.55072692227|0.235|0.118|0.28017|17|3|0.0037248957055215|0.099399607361963|18.440000534058|2010-11-28|-0.47586|2011-07-24|0.46144|2015-05-31
2025-04-13 22:41:39|WEEKLY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|13.143877383918|122|0.75983685348901|0.9458|1|1|0.94584|15.45|-0.12821|11|-0.12820511253001|11|37.37|-0.04562|0.00265|-0.082792205285065|-0.089769092692572|58.102639827765|67.910919286875|273.45131944215|0.316|0.211|0.13871|19|7|0.0016646811070999|0.045358604091456|15.789999961853|2025-04-06|-0.13663|2011-06-12|0.18914|2014-04-13
2025-04-13 22:41:40|WEEKLY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|9.5697920298285|20|1.2144660161692|0.1646|1|1|0.16463|12.38|-0.14976|39|-0.047333335876465|29|45|0.01487|0.12686|-0.00013254017990224|0.074678738681702|96.931667511395|114.00506623|45.261669896944|0.429|0.286|0.24156|7|3|-0.00046056886227545|0.085099161676647|29.757154464722|2020-07-12|-0.35727|2024-02-04|0.23077|2024-03-31
2025-04-13 22:41:42|WEEKLY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|4.6563284486159|28|0.22910144061971||0|0|-0.06506|5.03|-0.17467|5|-0.02414101726036|45|37.33|-0.02147|0.00721|-0.089321809708925|-0.023335411721087|55.646038983371|92.496209427891|50.808084885109|0.667|0.333|0.14214|9|4|-0.00089099173553719|0.054669752066116|12.819999694824|2018-03-18|-0.2975|2019-01-20|0.1873|2018-04-15
2025-04-13 22:41:43|WEEKLY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|4.5203487690062|17|0.46540586727281|-0.1724|1|1|-0.17235|4.61|0.03139|26|0.0313901043247|26|38.18|-0.2817|-0.16621|-0.21556648564227|-0.21972692399871|25.325690922738|31.614434167297|44.455160890929|0.455|0.364|0.27231|11|5|-0.00045839449541285|0.073759862385321|31.579999923706|2016-11-13|-0.20457|2017-05-07|0.40148|2016-11-13
2025-04-13 22:41:44|WEEKLY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|12.996744593468|28|2.5677672589453||0|0|0.4271|15.27|-0.17363|44|-0.17363017086515|44|54.2|0.11739|0.28322|0.37475743124528|0.37475743124528|158.92334655|158.92334655|143.47645743235|0.4|0.4|0.28742|5|0|0.0040561409395973|0.10276362416107|35.714298248291|2021-08-15|-0.14924|2025-01-05|0.61007|2019-06-23
2025-04-13 22:41:45|WEEKLY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|64.907192797369|29|8.1890545722393|0.3851|1|2|0.32006|75.6|-0.09075|47|-0.090753236609276|47|43.6|0.34821|0.53435|1.0796098628296|1.6071018228609|917.03867090212|888.34074625294|476.88134716351|0.4|0.267|0.28263|15|4|0.0048674486803519|0.090580703812317|137.66000366211|2021-01-10|-0.51127|2017-10-15|1.07314|2017-10-08
2025-04-13 22:41:46|WEEKLY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.0467793230322|29|0.36066553460714|-0.0457|1|1|-0.04569|7.52|0.26561|56|-0.14664755322466|26|34.91|-0.05195|0.00753|-0.09628158753554|0.024815023040498|19.297695952394|99.842283692239|210.93968752387|0.478|0.261|0.24791|23|11|0.0028867749699158|0.078769326113117|27.579999923706|2020-08-23|-0.50464|2011-07-24|0.68036|2015-07-19
2025-04-13 22:41:47|WEEKLY|07521|101009|/equities/high-hope|SHANGHAICOMP|2.1495597413344|29|0.26074129367215|0.1442|1|1|0.14419|2.46|-0.14079|6|-0.14078608981371|6|40.47|0.00921|0.1723|0.2261403513019|0.2799205004954|174.63559764994|155.82149150875|66.486486660642|0.421|0.316|0.25482|19|6|0.0017260727728984|0.087209598494354|25.950000762939|2015-06-21|-0.40928|2015-07-05|0.61123|2015-02-01
2025-04-13 22:41:48|WEEKLY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|8.4802594248778|28|1.2640527355443||0|0|0.14124|9.05|0.04309|5|0.043085211271399|5|47.06|-0.08198|0.09852|-0.058381335691028|-0.0019897765976054|55.246591912703|90.325019873611|71.768441214372|0.412|0.235|0.25235|17|3|0.0017788391777509|0.089183954050786|30.120000839233|2015-06-14|-0.30994|2015-07-05|0.61285|2018-11-11
2025-04-13 22:41:50|WEEKLY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-2.77743915464|12|0.23414638885364|0.0357|-1|1|0.03571|2.16|-0.10153|11|-0.10153209913276|11|40|-0.10036|0.13555|0.031063310311139|0.10702030992822|61.689104175594|108.74612024996|78.006502136899|0.65|0.4|0.24316|20|9|0.0019312700369914|0.084058286066584|8.25|2015-11-29|-0.52876|2011-07-24|0.43726|2013-09-15
2025-04-13 22:41:51|WEEKLY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-3.7866468453672|15|0.23554893415063|-0.0063|-1|1|-0.00629|3.2|0.03583|14|0.035830663161679|14|34|-0.24864|-0.0882|-0.04604220021555|-0.047305650171555|69.983861803902|72.783099823099|43.608614416325|0.5|0.429|0.21402|14|5|0.00058879591836735|0.064513163265306|54.307998657227|2015-06-07|-0.27897|2015-07-05|0.61136|2015-05-24
2025-04-13 22:41:51|WEEKLY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-2.5305646946899|16|0.2101882395106|0.1565|-1|1|0.15652|1.94|0.44653|12|0.44652868973638|12|31.35|-0.12143|-0.01528|-0.042540425962346|0.0098122946645643|26.927115356918|84.243939466136|97.000002861023|0.654|0.385|0.25264|26|11|0.0017315180722892|0.079901493975904|9.5869998931885|2015-06-07|-0.33712|2013-02-10|0.38589|2020-04-12
2025-04-13 22:41:53|WEEKLY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|4.9395386635127|48|0.25348056174778|-0.055|1|2|-0.082|5.15|0.11792|41|0.29714874798999|83|51.46|0.06598|0.13599|0.087817960837011|0.13879114126379|147.38075702606|147.52953241223|26.491769310114|0.615|0.385|0.20774|13|6|0.00037108938547486|0.070467611731844|20.389999389648|2011-03-27|-0.7607|2011-07-24|0.28449|2015-06-07
2025-04-13 22:41:54|WEEKLY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|9.8512334187343|50|0.53356707860342|0.0849|1|1|0.08491|10.35|0.21655|165|0.21655168204472|165|57.29|-0.29689|-0.17138|0.19875621376582|0.21655168204472|152.94607032449|121.655|194.91526352168|0.429|0.143|0.27493|7|4|0.0037120888888889|0.083883488888889|24.840000152588|2016-11-27|-0.18601|2016-01-31|0.6117|2016-01-17
2025-04-13 22:41:56|WEEKLY|07528|100703|/equities/kanion|SHANGHAICOMP|12.337327709007|23|0.93487932799219||0|0|-0.21398|12.82|0.23066|66|-0.20332847525277|18|41.53|0.05369|0.1127|0.062642416590618|0.20248263507532|98.711344612901|135.05380611399|135.36057519724|0.368|0.158|0.24322|19|7|0.0018984340320592|0.080955955610358|34.319999694824|2015-06-14|-0.1869|2011-07-24|0.2438|2022-11-20
2025-04-13 22:41:56|WEEKLY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|43.005537991837|28|4.0923323819492||0|0|0.00388|51.74|0.02697|49|0.026972627704438|49|34.93|-0.10168|-0.00568|0.016615812092301|0.09462121580819|92.412040028487|153.2887059617|482.19947703449|0.533|0.4|0.25871|15|6|0.0045593829401089|0.087300090744102|67.980003356934|2021-01-10|-0.22003|2021-08-01|0.25484|2015-05-31
2025-04-13 22:41:57|WEEKLY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|20.266551285423|22|4.3012181137072||0|0|0.19663|23.43|-0.12014|19|-0.18925731967195|13|23.08|-0.19678|-0.06267|-0.053495751792393|-0.034875446008567|64.266583487515|82.864912174604|84.737761052288|0.462|0.231|0.32963|13|3|0.0028482242990654|0.10666704049844|40.919998168945|2023-11-19|-0.34889|2019-01-20|0.37697|2023-06-04
2025-04-13 22:42:00|WEEKLY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|8.5579757518815|28|0.81517181326929|-0.0366|1|1|-0.03661|9.21|-0.18494|10|-0.13005783878476|62|37.9|-0.04351|0.10592|0.027212970485701|0.18190968673632|66.841096480152|282.67985950484|226.23433588216|0.571|0.381|0.23477|21|9|0.0033752004860267|0.087016682867558|24.75|2015-06-14|-0.31291|2015-07-05|0.61199|2020-02-09
2025-04-13 22:42:01|WEEKLY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|4.2954253302447|28|0.42985823596743||0|0|0.75448|6.86|0.03931|40|-0.0024509196646227|92|42.32|0.01132|0.13593|0.1544840334905|0.18641752759729|318.53544114919|292.97539540749|205.94415937841|0.474|0.368|0.22322|19|6|0.0026775451263538|0.081111973525872|15|2015-06-21|-0.31548|2015-07-05|0.61412|2025-04-13
2025-04-13 22:42:01|WEEKLY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-13.608106480289|15|0.93436872503788||0|0|-0.01927|11.11|0.09424|49|-0.069255922937103|64|30.13|-0.30297|-0.11594|-0.082332584830182|0.066886473315615|35.544196622776|97.589407067451|143.48443255701|0.375|0.188|0.29078|16|4|0.0034001814516129|0.09162252016129|28.135999679565|2015-05-31|-0.4012|2017-10-15|0.68067|2017-10-08
2025-04-13 22:42:02|WEEKLY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|8.0065138370032|20|0.72236919670047|-0.1109|1|2|-0.13376|8.16|-0.48569|5|-0.21192587806432|7|40.11|-0.1242|0.01332|-0.14965307784645|-0.038543397909374|37.984221497658|86.577247387171|53.719552816513|0.556|0.333|0.22102|9|3|0.00058471052631579|0.086229157894737|35.5|2017-11-19|-0.21935|2017-11-26|0.61027|2017-11-12
2025-04-13 22:42:03|WEEKLY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|-7.1802470872909|1|0.35674898459215||0|0|0|6.09|-0.01613|35|-0.30122950699534|37|34.75|-0.09931|0.00021|0.0030840998236629|0.17680101412984|67.705688208486|186.53497018378|134.91360733125|0.45|0.25|0.25909|20|5|0.0023906043165468|0.087423611510791|15.710000038147|2015-06-07|-0.29419|2021-02-07|0.40928|2015-07-19
2025-04-13 22:42:05|WEEKLY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|8.9321510439081|28|1.2273630922764|0.1251|1|2|0.04757|9.47|0.43578|53|0.43577940081142|53|54.57|0.08957|0.40775|0.45012484155553|0.94626883806937|161.49696490428|352.73668728|95.077337589626|0.429|0.286|0.29399|7|2|0.0039468948655257|0.10492841075795|71.040000915527|2021-10-31|-0.47977|2017-10-15|1.01707|2017-10-08
2025-04-13 22:42:05|WEEKLY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|12.230961195263|28|1.1025713901452||0|0|-0.08701|13.64|-0.06486|56|0.042499108836603|12|27.31|-0.16243|-0.10718|-0.13695095643439|-0.11620243275531|29.190114448891|51.964651484188|98.412703327532|0.615|0.385|0.22737|13|6|0.0020805497382199|0.086930261780105|29.729999542236|2017-11-05|-0.22546|2024-02-04|0.61183|2017-10-29
2025-04-13 22:42:06|WEEKLY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|9.5833624648376|23|0.84211800496779|-0.0301|1|1|-0.03014|10.62|-0.22652|17|-0.22652499917711|17|29.92|-0.1708|-0.08175|-0.1486149244301|-0.13844961081839|31.460809988541|46.133408047443|72.668588942611|0.538|0.385|0.18221|13|7|0.00072773722627737|0.068467591240876|31.34287071228|2017-04-16|-0.25247|2017-10-15|0.4|2017-10-08
2025-04-13 22:42:07|WEEKLY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|3.9366035399457|6|0.58075030762776|-0.1381|1|1|-0.13805|4.87|-0.39506|8|-0.064783952085469|9|33.55|-0.23485|0.07307|-0.042812504112686|-0.0053615876363317|62.157616504228|88.605893326551|56.266943775863|0.545|0.364|0.26945|11|4|0.0038306951871658|0.092338128342246|26.790000915527|2017-10-08|-0.58191|2017-10-15|1.85823|2017-10-08
2025-04-13 22:42:08|WEEKLY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|10.613756535049|28|1.3504144756014|0.2904|1|1|0.29042|13.33|-0.11157|14|-0.11157369917158|14|35.22|-0.01646|0.04869|-0.0057276680962292|-0.0057276680962292|91.473971608437|91.473971608437|100.39973805237|0.444|0.444|0.24608|9|4|0.0024960465116279|0.089983459302326|27.669239044189|2018-07-22|-0.18447|2022-01-09|0.61124|2018-07-15
2025-04-13 22:42:09|WEEKLY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|24.734493684834|25|3.7066863045517||0|0|0.32552|42.39|-0.27231|6|-0.27230884401923|6|30.06|-0.00254|0.11319|0.42819904058125|0.84906869714777|179.3240462213|280.16588644676|684.81420028747|0.412|0.235|0.328|17|4|0.0074416448598131|0.11092203738318|111.84005737305|2022-08-21|-0.32477|2015-07-05|0.61184|2014-11-16
2025-04-13 22:42:10|WEEKLY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|3.103167994365|28|0.30214011681406||0|0|-0.0843|3.15|-0.0514|53|-0.1085702436426|11|34.52|-0.07186|0.00796|0.019434132890717|0.034716153889848|99.664309920195|107.88729119667|57.586841246607|0.435|0.304|0.26122|23|8|0.0010810353227771|0.082684506699147|18|2015-06-21|-0.2916|2015-07-05|0.40365|2015-07-19
2025-04-13 22:42:11|WEEKLY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|9.7011282190817|58|0.64795725394828|0.0248|1|1|0.02483|11.97|0.23168|16|0.23167818082787|16|36.18|-0.0159|0.06446|-0.090715948640539|-0.013330855680487|33.146436694462|88.476498075882|113.67521909377|0.588|0.353|0.22554|17|9|0.0016127529761905|0.07274787202381|26.479999542236|2015-06-21|-0.3096|2015-07-05|0.42843|2015-07-19
2025-04-13 22:42:13|WEEKLY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|9.3531907666997|28|0.61226960456121||0|0|-0.00938|10.56|-0.18182|14|-0.17775749879661|10|53.71|0.01388|0.07912|-0.14750340339391|-0.13034605262864|61.694996819702|75.40516368|74.487233432119|0.429|0.286|0.21626|7|3|0.00043741935483871|0.073579975186104|17.270000457764|2022-05-22|-0.20049|2018-10-21|0.20062|2020-02-16
2025-04-13 22:42:13|WEEKLY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|22.049566608899|54|4.4884304193233||0|0|0.10447|27.17|0.0305|5|0.030500201243677|5|26.31|-0.17453|-0.07692|-0.1413194205206|-0.11811662982003|36.695948335416|49.410839720759|178.75000274495|0.462|0.385|0.2812|13|4|0.0046073924050633|0.09714964556962|47.680000305176|2018-02-04|-0.33984|2018-02-11|0.61053|2017-07-09
2025-04-13 22:42:15|WEEKLY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|12.948712327855|26|1.5227769379987|0.1745|1|2|0.12255|13.19|0.07553|38|0.030819149780392|12|36.45|-0.25086|-0.15759|-0.0066743361266448|-0.034076141724215|96.497365277587|89.720756536393|133.90861999556|0.364|0.273|0.33486|11|3|0.0034123004694836|0.091858755868545|57.200000762939|2017-03-05|-0.31601|2017-03-05|0.61097|2016-12-25
2025-04-13 22:42:16|WEEKLY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|5.5705990360803|25|0.83178449460961|-0.2069|1|1|-0.2069|5.75|-0.02974|51|0.080321303983018|18|48.22|-0.11554|0.00421|0.12419791084322|0.17551046377662|155.82929950834|160.60571342561|85.31157559737|0.444|0.333|0.3227|9|3|0.0022444541484716|0.096152947598253|29.615394592285|2016-11-27|-0.22262|2025-03-30|0.61297|2016-04-17
2025-04-13 22:42:16|WEEKLY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|3.9939992073251|25|0.28687818268272|0.1194|1|1|0.11936|4.22|-0.12477|71|-0.12477396583035|71|38.24|-0.0541|0.03252|-0.033304691765606|0.0033630073468607|38.471192720098|77.303613902524|108.76287798254|0.667|0.429|0.27563|21|13|0.0019956106408706|0.087249467956469|22.260000228882|2015-06-21|-0.31454|2015-07-05|0.37195|2009-04-05
2025-04-13 22:42:17|WEEKLY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|1.5659994883814|29|0.24915998257836|0.05|1|1|0.05|1.68|-0.13289|28|0.0032679708007368|11|41.63|-0.06053|0.09659|0.049255950551247|0.085685220172112|116.28485777722|134.10623539946|53.164553858114|0.316|0.263|0.24698|19|5|0.0015112332112332|0.084607582417582|8.8000001907349|2015-06-21|-0.59887|2011-07-24|0.45633|2009-05-10
2025-04-13 22:42:18|WEEKLY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|8.2005733748535|57|1.4458999142296|0.1731|1|2|0.07059|10.53|0.07731|51|0.077311430634755|51|38.44|-0.2456|-0.04488|-0.15971704033382|-0.15971704033382|54.70535395146|54.70535395146|75.464111078419|0.333|0.333|0.25594|9|1|0.0026110945273632|0.087800970149254|40.635669708252|2017-06-11|-0.56972|2018-03-25|0.6114|2017-05-28
2025-04-13 22:42:20|WEEKLY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|22.142181522883|48|2.2815609686037|0.0524|1|1|0.05242|23.89|0.17304|81|0.17304089444331|81|34.71|-0.40796|-0.21786|-0.085538950532481|-0.085538950532481|76.93734752|76.93734752|190.6624094076|0.286|0.286|0.3292|7|2|0.0055863103448276|0.10569624137931|36.849998474121|2020-05-17|-0.20945|2020-05-31|0.61133|2019-08-18
2025-04-13 22:42:21|WEEKLY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|2.9210095291529|54|0.30070377431765|-0.1676|1|1|-0.16761|2.93|-0.28651|22|-0.28650646876778|22|38.59|-0.02061|0.04182|-0.10306409324115|-0.019625086804568|22.164057717221|64.656521607391|32.279389392057|0.588|0.412|0.29573|17|11|0.00035476727785614|0.083496234132581|16.520000457764|2015-06-21|-0.31109|2015-07-05|0.5|2021-11-07
2025-04-13 22:42:22|WEEKLY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|6.8212713356202|53|0.67305687070351|0.2539|1|1|0.25388|8.89|0.52702|123|0.77817309946178|39|36.33|-0.05195|0.03994|0.1068161121847|0.14861176624857|213.66809813513|209.27480855135|254.72780283754|0.667|0.381|0.3224|21|11|0.0033224539877301|0.096405558282209|25.620000839233|2021-09-05|-0.33651|2015-07-05|0.35729|2018-09-30
2025-04-13 22:42:22|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
2025-04-13 22:42:23|WEEKLY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|10.032970642927|28|0.76994782856265||0|0|0.00244|12.35|-0.28195|10|-0.28194867808008|10|27.46|-0.13816|-0.06971|-0.056939078718836|-0.11469207023604|52.084319078307|41.796398261395|75.724371281806|0.615|0.462|0.262|13|6|0.001506328125|0.094340703125|28.242553710938|2017-10-22|-0.26796|2019-06-23|0.61038|2017-10-15
2025-04-13 22:42:25|WEEKLY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|-7.5587944815407|14|0.66257450601055|-0.0917|-1|1|-0.09174|5.95|0.74115|45|0.74115230191757|45|40.42|-0.05759|0.00502|0.13864549454108|0.043017378775342|166.54295436142|90.285339069567|66.629334892817|0.583|0.417|0.32517|12|6|0.001304016064257|0.082776164658634|27.860000610352|2015-08-09|-0.22867|2022-05-15|0.61055|2024-10-27
2025-04-13 22:42:26|WEEKLY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.7232788895844|29|0.22351633026365|-0.008|1|1|-0.00795|4.99|-0.10549|7|-0.0021929281074914|24|44.33|-0.01003|0.0248|-0.068295877115686|-0.051131873498813|69.957913533393|85.248781190142|54.512582008848|0.556|0.333|0.16913|9|4|-0.00054231850117096|0.058866885245902|15.580426216125|2017-05-14|-0.16158|2017-11-26|0.35141|2016-12-11
2025-04-13 22:42:26|WEEKLY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-6.9756033747102|40|0.79186782335921|0.4553|-1|1|0.45528|4.75|0.1195|109|0.11949717225442|109|42.11|0.02289|0.17459|0.034278985310834|0.16769506337523|58.576023131797|186.62014052991|115.85366123138|0.611|0.389|0.302|18|7|0.0027709033877039|0.095501643663739|42.470001220703|2015-06-07|-0.268|2015-09-06|0.51384|2022-05-15
2025-04-13 22:42:27|WEEKLY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|40.815319355263|28|4.7547087695212|-0.0359|1|2|-0.10823|43.75|-0.20363|34|0.24597082200301|76|55.14|-0.57437|0.10778|0.43259669158549|0.75071058440407|223.79773195775|281.02230365|513.1997763074|0.429|0.286|0.31391|7|2|0.0085342857142857|0.10727322033898|58.5|2024-11-17|-0.56072|2017-10-15|1.36652|2017-10-08
2025-04-13 22:42:28|WEEKLY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|9.3600543458508|53|0.92018678138882||0|0|-0.19341|9.55|0.06003|48|0.060025577472337|48|32.18|-0.10148|0.02018|0.14057149695995|0.11412980645003|156.87761265763|125.87063935814|98.963736458565|0.455|0.364|0.37239|11|5|0.0034216256157635|0.10297536945813|39.919998168945|2020-11-29|-0.28628|2018-06-24|0.61033|2017-05-14
2025-04-13 22:42:30|WEEKLY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|47.956324763362|28|3.3169147911911||0|0|-0.2|49.6|-0.15696|13|-0.15696142547722|13|41.32|0.01953|0.11359|0.22324157868667|0.25664795252153|319.38494711504|322.80669811506|284.38735460991|0.421|0.368|0.2537|19|5|0.0028749261083744|0.081965985221675|130.52311706543|2021-02-21|-0.26094|2010-05-02|0.23229|2015-07-19
2025-04-13 22:42:31|WEEKLY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|3.9481981381732|28|0.34267786449743|-0.0278|1|1|-0.02778|4.2|-0.2093|25|-0.20930232675362|25|46.12|-0.00563|0.08298|-0.0079715147404617|0.083135197195178|68.313405754222|145.92056930903|111.05234630481|0.588|0.412|0.25195|17|9|0.001576411837238|0.07890663378545|24.780000686646|2015-06-07|-0.20256|2024-02-04|0.28779|2015-06-07
2025-04-13 22:42:32|WEEKLY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|20.625335329821|25|2.9554291378668||0|0|-0.15506|22.56|-0.05437|20|-0.054365534240038|20|32.27|0.03651|0.0979|-0.027889177215612|-0.019668303309153|82.072252839504|90.063661458042|40.766171672819|0.545|0.364|0.30046|11|5|1.8839050131928E-5|0.10140113456464|65|2017-11-19|-0.22581|2025-04-13|0.29713|2021-09-19
2025-04-13 22:42:33|WEEKLY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|12.566665597629|57|1.1488058018752|-0.0537|1|2|-0.09398|13.4|0.21288|66|0.94536812926843|53|39.05|0.04057|0.13656|0.20889276188284|0.27722569419967|290.02040614065|249.57939049493|157.03737994271|0.526|0.316|0.24469|19|6|0.0027789348370927|0.083464235588972|27.60000038147|2022-07-24|-0.61386|2011-07-24|0.60989|2015-05-31
2025-04-13 22:42:34|WEEKLY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|2.516182286837|29|0.11499176747629|0.0054|1|2|-0.02574|2.65|-0.02642|49|-0.039640808657576|10|41.71|-0.23457|-0.19697|-0.094999592670448|-0.24476571577082|46.72257611491|37.326056981159|53.319923686863|0.714|0.429|0.28218|7|4|-0.0005411875|0.05599821875|11.800000190735|2019-03-10|-0.15631|2019-03-17|0.47284|2019-01-13
2025-04-13 22:42:36|WEEKLY|07566|100885|/equities/zongyi|SHANGHAICOMP|-4.9666065565025|16|0.41553546956099||0|0|0.10158|3.98|0.45546|12|0.45545911180957|12|35.59|-0.06083|0.04845|0.017767399586695|0.026825395279012|91.79629010605|98.311179522116|60.057342781526|0.5|0.364|0.29789|22|8|0.0015116666666667|0.093475739348371|32.5|2015-06-14|-0.3338|2015-07-05|0.34362|2015-07-19
2025-04-13 22:42:37|WEEKLY|07567|100707|/equities/changyun|SHANGHAICOMP|4.8120778319726|37|0.49908011134963||0|0|-0.06024|5.46|-0.19697|17|-0.19696970791637|17|33.91|-0.14557|-0.04033|-0.043054844504106|-0.09030091409491|38.283220816095|42.930055477212|90.547261163702|0.609|0.348|0.25671|23|9|0.0013472058823529|0.076767254901961|20.690000534058|2015-04-12|-0.25235|2024-02-04|0.30846|2009-04-19
2025-04-13 22:42:38|WEEKLY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|20.046760654622|28|1.420174725486||0|0|-0.15158|20.71|0.09587|22|0.09587028533794|22|37.62|-0.01922|0.07391|0.05492367055644|0.022266229387827|166.82804677605|111.45639189855|85.472552520574|0.571|0.333|0.20312|21|9|0.0012012362301102|0.076621199510404|51.080001831055|2009-08-09|-0.22963|2015-07-05|0.31271|2016-11-13
2025-04-13 22:42:39|WEEKLY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|4.7109435039575|29|0.2575525705726|-0.0061|1|1|-0.00613|4.86|0.10667|47|0.1066676620065|47|34.87|0.05151|0.08326|0.10843294091821|0.13109511568669|280.50668381566|230.77319146985|118.68132802241|0.652|0.435|0.13484|23|12|0.00084789156626506|0.04815443373494|9.9499998092651|2015-06-14|-0.15939|2015-06-21|0.18414|2009-08-09
2025-04-13 22:42:40|WEEKLY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|10.371769516404|26|1.3234990477594|0.2028|1|2|0.15654|13.89|-0.16088|13|-0.16088329894691|13|26|-0.40538|-0.23258|-0.14219291744429|-0.15448193701422|20.705404134015|34.014560668952|293.05034838247|0.533|0.4|0.27893|15|5|0.0053483614457831|0.090095951807229|21.275526046753|2016-12-11|-0.34236|2017-05-28|0.61096|2016-11-27
2025-04-13 22:42:42|WEEKLY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-10.154854656339|33|0.47870460166792||0|0|0.00102|9.83|0.29418|67|0.29417849061614|67|42.83|-0.05354|0.05614|-0.012138659288811|0.033776638534727|74.786940216515|104.98328146401|252.50450058717|0.389|0.333|0.16718|18|6|0.0022437733499377|0.063007584059776|13.572999954224|2011-02-20|-0.46264|2011-07-24|0.25161|2015-10-18
2025-04-13 22:42:44|WEEKLY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|27.896626398203|37|3.6226575182816||0|0|0.75737|36.36|-0.32592|25|-0.32591938530702|25|46.53|0.11701|0.28491|0.10343263272663|0.2137973876944|62.185327986704|197.16703312733|380.49394662298|0.588|0.412|0.28322|17|6|0.0040155018137848|0.09929761789601|63.180000305176|2021-01-10|-0.30417|2015-07-05|0.37901|2014-09-07
2025-04-13 22:42:44|WEEKLY|07573|100564|/equities/lianchuang|SHANGHAICOMP|46.878214429856|26|6.9282443680935|0.8671|1|1|0.86707|56.18|0.07953|77|0.079532629441411|77|41.16|0.03125|0.09888|-0.050787951599866|0.10294321769696|25.627984626162|96.034008814948|1387.160436034|0.526|0.263|0.31614|19|10|0.0057606443618339|0.098224820322181|68.910003662109|2025-03-23|-0.29556|2015-07-05|0.52087|2015-07-26
2025-04-13 22:42:46|WEEKLY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|10.37693410774|25|2.2239602119192|0.2913|1|1|0.29133|16.09|0.02049|14|0.020485546118184|14|29.38|-0.25112|0.31033|0.19513990632028|0.2520284409555|206.27939301026|226.50641595504|178.38659175065|0.462|0.385|0.40369|13|5|0.011294778325123|0.10990019704434|54.919998168945|2023-11-12|-0.75118|2017-10-15|3.31013|2017-10-08
2025-04-13 22:42:47|WEEKLY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|14.152237057267|26|2.0108288408584|0.2898|1|2|0.2299|18.51|-0.21773|18|-0.21773289455038|18|34.91|-0.53754|0.2364|-0.056442525963374|0.014371949312573|53.513469961738|91.513110388392|145.208665323|0.636|0.364|0.39893|11|7|0.0091029584352078|0.10467652811736|78.580001831055|2017-10-08|-0.75102|2017-10-15|3.00823|2017-10-08
2025-04-13 22:42:49|WEEKLY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|-23.886154147256|38|1.1731130320559|-0.0485|-1|1|-0.04846|23.15|-0.04457|22|-0.044569478989289|22|32.5|-0.05813|0.01117|-0.038833482746198|0.052322899661786|32.938182656287|98.364061084652|171.22780203189|0.583|0.333|0.19846|24|13|0.0021830110159119|0.074276474908201|43.729999542236|2010-11-14|-0.32211|2013-04-14|0.34828|2021-07-04
2025-04-13 22:42:50|WEEKLY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-47.640567646361|63|2.9441064675174||0|0|0.0866|47.25|0.00242|63|0.0024227456376231|63|29.5|-0.05927|0.05768|0.12014773463651|0.14434372263581|248.31024574736|261.38835717369|900|0.538|0.462|0.24082|26|9|0.0044012062726176|0.089982919179735|86.779998779297|2022-01-09|-0.23334|2015-07-05|0.23905|2009-12-06
2025-04-13 22:42:50|WEEKLY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|-17.797954857819|14|1.1793183685914||0|0|0.17869|14.57|0.30785|48|0.30784570831157|48|35.3|-0.05307|0.01642|-0.039035423242848|-0.0081892230265664|71.495914813526|88.856287183224|90.625984323432|0.5|0.3|0.27976|10|4|0.0016302459016393|0.086329672131148|24.959999084473|2024-10-13|-0.2655|2019-03-03|0.27865|2018-04-15
2025-04-13 22:42:51|WEEKLY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-2.9874136086461|14|0.16413786795925||0|0|0.03422|2.54|-0.02952|15|-0.029520266634665|15|61.25|0.31517|0.40524|0.42798536466515|0.61482573322772|493.90524412981|355.6908134639|44.561404330652|0.667|0.417|0.22058|12|6|0.00038636363636364|0.070132954545455|27.700000762939|2015-08-23|-0.19529|2016-01-10|0.55776|2015-08-16
2025-04-13 22:42:52|WEEKLY|07580|101086|/equities/jlec|SHANGHAICOMP|2.4776795110044|28|0.13861387291264||0|0|0.0146|2.78|-0.23982|33|0.0087338204955043|27|56.69|0.10426|0.20432|-0.090064439000023|-0.11917175723458|52.957181377668|59.232053229025|64.651159257615|0.462|0.308|0.1729|13|6|0.00054531413612565|0.062774188481675|10.680000305176|2015-06-21|-0.30418|2015-07-05|0.34419|2010-03-28
2025-04-13 22:42:54|WEEKLY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|6.4683471725768|28|0.48043116807198||0|0|-0.25566|6.58|0.19889|25|0.19889009055497|25|49.53|0.10285|0.1949|0.2377233768426|0.30000152523943|506.0571128591|271.07572558829|107.34094291785|0.733|0.4|0.26977|15|8|0.0022006493506494|0.092137428571429|18.569999694824|2021-01-17|-0.25054|2015-07-05|0.46315|2021-01-03
2025-04-13 22:42:55|WEEKLY|07582|100561|/equities/microelect|SHANGHAICOMP|4.8297575722769|25|0.73749703354379|0.514|1|2|0.40299|6.58|-0.29233|20|-0.29232804958652|20|29.81|-0.20132|-0.04623|-0.099800947656873|-0.093380038242048|16.589204570679|22.426467069816|213.84465816454|0.519|0.444|0.28029|27|7|0.0031627503015682|0.094321616405308|13.520000457764|2015-06-21|-0.27293|2015-07-05|0.33829|2015-07-19
2025-04-13 22:42:57|WEEKLY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|1.5056808417722|29|0.20779445292576|0.3022|1|2|-0.03488|1.66|0.18483|53|-0.19402983879613|29|29.44|-0.05592|0.02448|-0.079574140846096|-0.1500812432307|23.524944456134|22.414328882397|36.403508496747|0.556|0.333|0.21049|27|10|0.00040465370595383|0.07613134872418|16.430000305176|2015-06-07|-0.21965|2015-07-05|0.62264|2024-09-29
2025-04-13 22:42:57|WEEKLY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-3.506412518555|16|0.36713751572174|0.3155|-1|1|0.31551|2.56|0.062|9|0.061998434721542|9|30.17|-0.05759|0.11106|0.18603313504709|0.26107142344166|302.05432084762|307.65251399293|104.06503671065|0.417|0.292|0.30002|24|6|0.0033912855209743|0.10705428958051|33.549999237061|2015-06-07|-0.27922|2010-03-14|0.47208|2022-01-16
2025-04-13 22:42:58|WEEKLY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|9.7494669505892|28|0.57314319617335||0|0|-0.16134|9.98|-0.07469|22|-0.074693520263026|22|34.17|-0.03333|0.05373|0.025241134248638|0.010687183600878|97.322639737261|84.418474579976|73.609675679679|0.652|0.435|0.22754|23|9|0.00099190651906519|0.07849233702337|34.299999237061|2010-11-14|-0.25785|2015-07-05|0.3001|2010-10-17
2025-04-13 22:43:00|WEEKLY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|15.772438842846|28|1.0378240415804||0|0|-0.23851|15.9|0.66393|127|0.66392968091962|127|88|0.28752|0.38927|0.66392968091962|0.66392968091962|166.393|166.393|77.859360024|0.333|0.333|0.21076|3|0|0.00059848797250859|0.081308865979381|36.650001525879|2022-08-14|-0.15776|2022-04-17|0.22977|2021-07-18
2025-04-13 22:43:01|WEEKLY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|7.1034309792156|28|0.90997366384056||0|0|0.04726|8.42|0.12131|34|0.12263569541696|27|25.21|0.01527|0.12052|0.070982028832012|0.17697095962416|88.614549664482|141.29221564833|33.801686583184|0.526|0.316|0.24475|19|7|0.00048146245059289|0.088493893280632|33.159999847412|2014-12-14|-0.26715|2017-10-15|0.61067|2021-05-02
2025-04-13 22:43:02|WEEKLY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|11.83849643319|23|2.3950503746695|0.1138|1|1|0.11381|14.68|-0.22413|11|-0.22413164253668|11|29|-0.18344|-0.06727|-0.12859355237661|-0.16296090325259|41.06399491803|39.361982782514|52.805736204729|0.545|0.455|0.2754|11|5|0.00081140762463343|0.09467926686217|44.271446228027|2018-09-02|-0.25277|2024-04-28|0.6107|2024-04-21
2025-04-13 22:43:03|WEEKLY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|16.560232609302|29|1.1790957744835|-0.0275|1|1|-0.02751|19.44|0.16534|40|-0.15281215510691|49|39.27|-0.07588|0.01137|0.11607010778112|0.10960771548898|134.82427966644|105.26264913453|189.57634662765|0.636|0.455|0.30359|11|6|0.0037156304347826|0.087019239130435|56.169998168945|2020-11-22|-0.16126|2020-12-27|0.61108|2016-03-20
2025-04-13 22:43:04|WEEKLY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|5.9968797802084|53|0.45270682576121|0.0526|1|1|0.05256|7.41|0.10546|29|-0.001269064560483|7|40.42|0.01361|0.07214|0.14676519560479|0.17810895740074|324.19475345924|241.23249037821|149.99999517371|0.632|0.368|0.24262|19|11|0.0023183048780488|0.081962146341463|16.379999160767|2020-08-23|-0.22841|2015-09-06|0.61011|2020-04-05
2025-04-13 22:43:06|WEEKLY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|2.4342367722642|28|0.17482268545419|-0.0139|1|2|-0.10239|2.63|-0.38284|32|-0.38283827642722|32|44.6|0.01415|0.13553|-0.14924260377096|-0.14924260377096|66.9217446|66.9217446|31.421746121867|0.4|0.4|0.23025|5|1|-0.00272824|0.08183596|11.199999809265|2021-09-05|-0.18162|2023-08-27|0.20575|2021-09-05
2025-04-13 22:43:06|WEEKLY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-7.8687386802747|14|0.42791288070923|-0.0898|-1|1|-0.08976|6.92|0.2788|87|0.27879695984939|87|51.13|0.01023|0.14384|0.028056077571403|0.0022513620616555|107.58819062672|92.982499590967|144.46764366188|0.375|0.313|0.23053|16|4|0.001965559566787|0.07495|36.75|2015-06-21|-0.35515|2015-07-05|0.35556|2022-01-16
2025-04-13 22:43:07|WEEKLY|07593|101022|/equities/datong-coal|SHANGHAICOMP|-13.765015052279|34|0.83333823631878||0|0|0.17707|11.34|0.31325|48|0.31325494208099|48|35.32|-0.01616|0.10089|0.030720769189378|0.19085631967063|72.28408620221|383.23708189462|142.462312792|0.682|0.409|0.27328|22|9|0.0024784938271605|0.089801716049383|27.540000915527|2010-10-31|-0.23693|2015-07-05|0.35921|2021-09-05
2025-04-13 22:43:08|WEEKLY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|5.0845784759865|28|0.38426242848515|-0.0355|1|2|-0.11017|5.25|0.63286|176|0.44910854626156|43|75.6|0.23228|0.30044|0.54098239362204|0.44910854626156|236.61937546|144.911|24.787535053609|0.4|0.2|0.26329|5|1|-0.001637037037037|0.080996518518519|32.5|2017-05-21|-0.1977|2021-04-18|0.3848|2017-05-21
2025-04-13 22:43:09|WEEKLY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|3.4888069462597|28|0.3006699405976|0.0677|1|2|0.01295|3.91|-0.00783|50|-0.13110539247037|18|37.24|-0.05119|0.01952|0.0074684731410741|-0.0014774868836364|50.972464613386|54.305745726098|58.832382481091|0.667|0.429|0.25662|21|11|0.0012734734239802|0.084192731767614|17.989999771118|2015-06-14|-0.47731|2010-05-09|0.318|2015-07-26
2025-04-13 22:43:11|WEEKLY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|6.068233270174|28|0.50324930335051|-0.026|1|1|-0.02603|7.11|-0.23512|3|-0.23512478581226|3|41.47|0.02575|0.19654|0.14932597609824|0.11785537762|146.07193131956|92.214753572254|79.797982663035|0.579|0.474|0.22635|19|9|0.0018343926380368|0.078263889570552|33.400001525879|2017-10-08|-0.49386|2011-10-16|0.81782|2017-10-08
2025-04-13 22:43:12|WEEKLY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-10.671420566656|15|0.95380679515265||0|0|0.02273|8.17|0.05399|10|0.053986387741894|10|49.33|0.13007|0.3178|0.17419918213934|0.17419918213934|158.07812542471|158.07812542471|79.212720317581|0.25|0.25|0.3122|12|1|0.0024744554455446|0.10834691419142|29.5|2022-07-03|-0.25771|2015-07-05|0.40923|2022-03-27
2025-04-13 22:43:12|WEEKLY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-1.5980953572851|86|0.11269843573906|0.5719|-1|1|0.5719|1.31|-0.18217|14|-0.18216925299593|14|36.85|-0.0679|0.03018|-0.013806856151759|0.0079798919458465|62.961299416613|91.090773387967|39.793436232337|0.8|0.45|0.20697|20|13|0.00045823600973236|0.071521399026764|11.810000419617|2015-06-07|-0.2573|2022-03-20|0.61076|2022-03-06
2025-04-13 22:43:13|WEEKLY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.1031012712593|121|0.0070337563314415||0|0|0.67059|0.084|0.24348|59|-0.10458140473536|19|70.1|0.19213|0.23179|0.17183848106535|0.1538276885251|227.53989549554|143.66291461713|31.343282378776|0.6|0.3|0.15955|10|3|-0.00079302070645554|0.048769598051157|1.0240000486374|2015-05-31|-0.18841|2024-06-16|0.18087|2015-04-19
2025-04-13 22:43:15|WEEKLY|07600|101136|/equities/jishi-media|SHANGHAICOMP|1.6246193909913|28|0.23561912939233||0|0|0.16107|1.73|-0.22581|25|-0.1184833617157|24|43|0.02665|0.11099|-0.10843051651203|-0.08495533445374|47.829830276935|61.780480601578|28.857382019986|0.4|0.333|0.22564|15|6|-2.3794642857143E-5|0.080458839285714|11.560000419617|2015-06-21|-0.35754|2022-01-30|0.55652|2022-01-23
2025-04-13 22:43:17|WEEKLY|07601|101090|/equities/joeone|SHANGHAICOMP|7.0461370350173|20|0.68357862940391|-0.0441|1|2|-0.12514|7.97|-0.03341|63|-0.033410132679385|63|36.21|0.00825|0.08283|0.058145826543805|0.028047300681469|140.64054655395|92.543523126827|37.277830229372|0.632|0.421|0.21848|19|10|0.00016502121640735|0.073151485148515|40.090000152588|2015-06-07|-0.31766|2016-01-17|0.39066|2015-07-19
2025-04-13 22:43:18|WEEKLY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|10.233158157304|28|0.63355258523361||0|0|-0.12384|10.4|-0.03578|58|0.8063367238142|84|46.94|0.12061|0.23239|0.14098686336654|0.19835865956827|202.87890289624|198.39946212202|278.372576248|0.471|0.294|0.25505|17|5|0.0030068|0.080874460606061|27.239999771118|2015-05-24|-0.29019|2015-07-05|0.36603|2015-04-12
2025-04-13 22:43:19|WEEKLY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-23.703282567435|1|2.10109399841||0|0|0|16.03|0.53516|107|-0.37639768254905|11|38.9|-0.22552|-0.01688|0.38062989609229|0.56280483750362|212.44724783213|203.64008281109|478.6952489166|0.5|0.3|0.35279|10|4|0.0075039074550129|0.10882786632391|92.86742401123|2021-09-26|-0.24007|2019-01-20|0.61077|2017-09-03
2025-04-13 22:43:20|WEEKLY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|4.3583120316607|28|0.27339513855049|-0.1603|1|1|-0.16028|4.82|-0.00441|53|-0.17586415625614|2|41.82|-0.01807|0.0726|-0.080574079337428|-0.095805904630603|58.556216348999|58.815593114634|25.665601679604|0.353|0.294|0.21486|17|5|-0.00038971544715447|0.071263672086721|35.200000762939|2015-06-21|-0.51995|2019-01-20|0.23178|2015-02-15
2025-04-13 22:43:21|WEEKLY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|18.254627528096|28|1.3638411947063||0|0|-0.08273|21.4|-0.23085|8|-0.23084743952347|8|45.53|0.1024|0.1531|0.12697071053804|0.2949533466336|113.99797670261|176.69381980486|300.64624229812|0.529|0.294|0.24896|17|9|0.0030168289637953|0.087197453183521|83.379997253418|2020-09-06|-0.34192|2015-09-13|0.30432|2015-05-03
2025-04-13 22:43:24|WEEKLY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-20.085620988893|14|1.530760793573|-0.1189|-1|1|-0.11888|16|0.61128|77|-0.25123905947596|20|49.88|0.04701|0.10692|0.55206574328926|0.52246063448211|277.02298153108|171.92727616|96.676697049777|0.375|0.25|0.30376|8|4|0.0020321116504854|0.093584587378641|107.87999725342|2021-02-21|-0.15108|2024-12-29|0.61027|2017-03-26
2025-04-13 22:43:24|WEEKLY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|11.726530409665|28|0.98834576553327||0|0|-0.05653|12.85|-0.35481|10|-0.21628047295446|31|31.67|-0.33741|-0.20429|-0.16478074649325|-0.17575344510333|31.831465803028|55.878727146278|184.62644125058|0.4|0.2|0.28085|15|5|0.0034015537848606|0.086772151394422|28.610000610352|2015-06-21|-0.18394|2016-01-10|0.61161|2015-06-14
2025-04-13 22:43:25|WEEKLY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|5.8582850171646|20|0.83540859052045|0.0091|1|2|-0.02458|6.35|-0.06466|96|-0.064658754049993|96|34.36|-0.41046|-0.04142|-0.11704352927934|-0.07650045772564|59.416208797232|85.27120644|92.486090883773|0.364|0.182|0.28859|11|3|0.0048278337531486|0.090369269521411|26.049999237061|2017-10-08|-0.61123|2017-10-15|1.744|2017-10-08
2025-04-13 22:43:26|WEEKLY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|4.5848119244566|29|0.52282065093341|0.2297|1|1|0.22967|5.14|-0.11765|14|-0.09002435814066|8|39.47|0.11919|0.22501|0.25402572051079|0.34995429108544|378.57758214662|449.649992964|108.92138198912|0.529|0.412|0.24766|17|8|0.0027494134477825|0.088081874105865|11.359999656677|2020-08-16|-0.48112|2011-10-16|0.57792|2020-07-26
2025-04-13 22:43:27|WEEKLY|07610|101020|/equities/kailuan|SHANGHAICOMP|6.003048194633|28|0.36797701005117|-0.1351|1|1|-0.13506|6.34|-0.06851|14|0.010585173690449|31|41.58|0.04812|0.126|0.13554410167743|0.14534497415799|289.74609710539|222.40044405119|94.697535325299|0.579|0.421|0.24865|19|9|0.0014435128518972|0.081931738066095|29|2009-07-26|-0.20541|2015-07-05|0.26987|2021-01-24
2025-04-13 22:43:29|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
2025-04-13 22:43:30|WEEKLY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.5651651667313|15|0.24005506590858||0|0|0.0051|1.95|0.45787|148|-0.16266663869222|12|35.27|0.02897|0.13299|0.055248091775214|0.037158867049783|113.06062669103|98.386204622124|90.697672613381|0.455|0.273|0.26302|22|7|0.0022308987341772|0.086866810126582|18.479999542236|2015-06-07|-0.27006|2015-07-05|0.61101|2015-05-24
2025-04-13 22:43:31|WEEKLY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|54.905302965897|28|5.7116440185668|-0.0042|1|2|-0.06904|57.04|-0.20714|10|-0.20714452613831|10|23|-0.241|-0.16983|-0.26321314591251|-0.19791760873757|19.463704753458|40.924526394992|110.67132305452|0.455|0.364|0.32432|11|3|0.0027064285714286|0.10401646428571|97.980003356934|2021-12-26|-0.2139|2020-03-22|0.27787|2022-11-06
2025-04-13 22:43:32|WEEKLY|07614|100657|/equities/keda-indu|SHANGHAICOMP|7.2638548978476|28|0.55834348296201||0|0|-0.14154|7.46|0.11054|23|-0.17133159547287|13|33.39|0.04534|0.11946|-0.0056166294708859|0.10329185093723|35.749658471234|165.39070179185|147.6350698114|0.739|0.391|0.27172|23|12|0.0028026666666667|0.090920805031447|27.989999771118|2010-12-19|-0.48643|2011-08-28|0.29815|2021-01-10
2025-04-13 22:43:33|WEEKLY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|9.6341679131413|28|1.2386722787412||0|0|-0.00604|9.88|0.0293|34|0.08223270902014|19|35.86|-0.05703|0.04178|-0.04044775900108|-0.075320085642265|85.453628512707|83.02110999|45.169141248682|0.429|0.286|0.23532|7|2|-0.0014592446043165|0.080055611510791|27.2421875|2021-10-31|-0.15512|2024-02-04|0.26942|2021-09-12
2025-04-13 22:43:35|WEEKLY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|10.057850127422|22|1.0831324205243|-0.0374|1|2|-0.16313|10.26|-0.02482|73|-0.024816446877477|73|38.67|-0.10823|-0.03441|-0.095649173088159|-0.095046374043276|64.953395233613|71.967331346658|42.537312901719|0.444|0.333|0.24902|9|3|-0.00035070460704607|0.084390840108401|38.840000152588|2018-01-14|-0.25884|2019-06-23|0.53358|2018-01-14
2025-04-13 22:43:36|WEEKLY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|54.645205651463|29|8.6683315578051|1.1224|1|2|1.0302|59.83|-0.3906|19|-0.39059725617012|19|37.43|-0.15272|-0.05389|-0.038091893098523|0.051275545507439|63.326530058053|96.256185442208|370.12127643081|0.714|0.429|0.31955|7|3|0.0071967586206897|0.097188275862069|90.889999389648|2025-03-02|-0.14438|2024-02-04|0.29702|2024-12-08
2025-04-13 22:43:37|WEEKLY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|-27.987056323835|1|2.4173522223861||1|0|0|21.59|-0.10711|24|-0.10711332174936|24|28.11|-0.08636|-0.02573|-0.041347081555581|-0.079898541478884|64.287724487441|65.514433959541|64.932331285979|0.389|0.278|0.25619|18|6|0.0016807707509881|0.087217885375494|115|2015-06-07|-0.29191|2015-06-21|0.61083|2015-05-24
2025-04-13 22:43:38|WEEKLY|07619|100387|/equities/kingfa|SHANGHAICOMP|9.8287397039842|33|1.0691070572162|0.4414|1|2|0.38745|10.17|0.17733|68|-0.18926296333257|34|33.48|0.02346|0.11992|0.076924403376712|0.11729905640012|132.88728395218|191.18598690631|202.8725324771|0.739|0.478|0.23692|23|13|0.0025671571072319|0.079837867830424|32.799999237061|2021-02-07|-0.29213|2015-07-05|0.31403|2025-02-23
2025-04-13 22:43:39|WEEKLY|07620|100668|/equities/korla-pear|SHANGHAICOMP|14.032132147957|21|2.9383704776576|0.3829|1|2|0.12741|19.29|-0.263|3|0.042531102988612|34|26.07|-0.19094|-0.08271|-0.1250532403093|-0.10355680156111|7.5517245772762|21.888399998507|265.33701466488|0.586|0.414|0.28872|29|14|0.0037327319587629|0.10062121134021|39.290000915527|2016-12-18|-0.29333|2015-07-05|0.3375|2023-12-31
2025-04-13 22:43:41|WEEKLY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|14.402018096422|18|1.0978946130351||0|0|0.03909|17.28|-0.22097|19|0.44816324662189|64|32.28|-0.10206|-0.00179|-0.065533672858459|0.074398069216214|29.752464395021|116.88333748336|354.82548444992|0.44|0.24|0.26858|25|11|0.0036279733009709|0.084982900485437|26.090000152588|2023-06-04|-0.50107|2011-10-02|0.50284|2019-06-23
2025-04-13 22:43:41|WEEKLY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-10.554417494751|2|1.3914725395763||0|0|0.09005|6.77|0.09483|23|0.094828344221015|23|29.92|-0.10704|0.00865|-0.020806159469546|0.071342935553263|40.972299839599|148.45584912079|248.89705550428|0.615|0.385|0.29377|26|13|0.0043635173299101|0.10278738125802|25|2015-06-21|-0.34202|2020-03-15|0.53747|2020-03-08
2025-04-13 22:43:42|WEEKLY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|7.4032485208709|24|0.62857347563778|-0.0224|1|1|-0.02243|8.28|-0.00343|62|-0.0034285409109931|62|37.78|0.00095|0.05254|-0.066343164301344|-0.096565391814169|67.564425203539|64.069437393712|31.486812703162|0.556|0.444|0.2588|9|5|-0.0017900826446281|0.073782314049587|27.395624160767|2018-03-18|-0.22409|2021-04-04|0.18384|2024-02-25
2025-04-13 22:43:43|WEEKLY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|9.8026467026313|28|0.8907844006671||0|0|0.12821|12.76|-0.13392|17|-0.13392302992549|17|34.13|-0.21259|-0.11098|-0.17422998326908|-0.14282469139799|29.916554278181|44.73570337976|136.6167025741|0.4|0.333|0.26417|15|3|0.0022208719851577|0.076360649350649|21.680000305176|2015-06-21|-0.23802|2022-05-22|0.57388|2014-09-07
2025-04-13 22:43:45|WEEKLY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-10.464725766061|15|1.2299085568978||0|0|-0.01662|7.34|0.04594|18|0.045944747968536|18|28.86|-0.2636|-0.13176|-0.10406917137529|-0.12780585681976|34.099668460916|37.134920239631|48.195608137239|0.571|0.429|0.33847|14|5|0.0025018421052632|0.11127375598086|43.130001068115|2017-10-08|-0.3785|2024-09-15|0.61297|2024-09-01
2025-04-13 22:43:46|WEEKLY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|11.865799385445|29|1.3225821034419|-0.221|1|1|-0.22096|12.34|-0.29306|11|-0.16656524875491|32|38.84|0.04616|0.20473|0.29549738188121|0.52641174860285|202.87441504687|565.44685261034|390.50632333587|0.526|0.368|0.30387|19|7|0.0050646605744125|0.10068979112272|77.580001831055|2015-12-27|-0.36187|2024-02-04|0.6107|2015-11-29
2025-04-13 22:43:47|WEEKLY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|28.636744802579|54|3.1660825557036|0.3868|1|1|0.38678|31.05|0.27039|75|0.27039082200529|75|28.46|-0.3588|-0.08268|0.13347100081227|0.19217407584318|171.53180929153|161.04529649657|436.70884182829|0.385|0.231|0.29563|13|4|0.0068189834515366|0.1007506855792|38.799999237061|2025-03-09|-0.21928|2024-02-04|0.61191|2017-01-15
2025-04-13 22:43:48|WEEKLY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|11.745956773351|25|1.6617129699021|0.5332|1|2|0.38715|17.27|-0.24733|18|-0.26975048969634|12|35.27|-0.13692|-0.01146|-0.25853935464855|-0.26975048969634|54.96372675|73.025|57.92310099129|0.182|0.091|0.25917|11|2|0.0010268932038835|0.087904975728155|56.084632873535|2017-04-02|-0.18033|2021-06-13|0.61068|2017-03-26
2025-04-13 22:43:48|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
2025-04-13 22:43:49|WEEKLY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|5.6702177821945|25|0.83940701691882|-0.0933|1|1|-0.09327|5.93|-0.37249|15|-0.37248970302644|15|31.86|-0.16635|-0.04424|-0.12819217167063|-0.14236725666564|25.113245463405|29.713810481974|45.281001497872|0.429|0.333|0.2861|21|9|0.00099607503607504|0.08756937950938|23.270000457764|2015-06-21|-0.25655|2024-02-04|0.61331|2021-12-19
2025-04-13 22:43:52|WEEKLY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|-8.0829238748732|1|0.36097462495772||1|0|0|7.08|-0.127|28|-0.12700367158748|28|36|-0.04452|0.07058|-0.021362489365715|-0.011005102330407|40.689885221169|56.089491575679|116.44736862744|0.591|0.364|0.26461|22|11|0.0022445833333333|0.087881073232323|23.846160888672|2021-09-19|-0.3059|2015-07-05|0.37913|2016-07-10
2025-04-13 22:43:52|WEEKLY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|5.0919450258965|29|0.66615122346554|0.1845|1|1|0.1845|6.42|-0.31442|78|-0.31442464071828|78|42.21|-0.1004|-0.00433|-0.24498613099526|-0.21811324464037|31.74297594589|47.068469670656|135.64336246275|0.211|0.158|0.29544|19|5|0.0024356385542169|0.090968927710843|20.049999237061|2015-06-21|-0.30235|2015-07-05|0.32225|2021-12-19
2025-04-13 22:43:53|WEEKLY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|6.4311620457253|28|0.8962792799446||0|0|0.75479|9.16|0.00242|62|0.18337677299293|4|32.8|-0.24468|0.09177|0.24345545570723|0.75999895883165|18.980813010119|395.36542879037|551.80723081913|0.467|0.2|0.3013|15|5|0.0073598651252408|0.1078555105973|35.189998626709|2015-05-31|-0.28239|2015-07-05|0.61423|2014-10-26
2025-04-13 22:43:54|WEEKLY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|3.9406183780111|5|0.57500979104905|-0.1208|1|1|-0.12081|5.24|-0.37011|9|-0.0033763609593874|9|38.1|-0.03314|0.03274|-0.015158014229674|0.1413424124377|40.332798848368|174.96075705639|157.35735408926|0.619|0.333|0.28211|21|11|0.002473631840796|0.089726778606965|16.280000686646|2015-06-07|-0.31923|2023-04-30|0.33274|2012-04-15
2025-04-13 22:43:55|WEEKLY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|47.4242188855|28|3.4874505582261||0|0|-0.22304|48.84|-0.1693|15|-0.16930440300174|15|32.04|-0.03264|0.04227|0.071301064986702|0.18540312529513|106.83910625628|209.2210099239|966.93722053317|0.52|0.32|0.23909|25|9|0.0041994082125604|0.076761702898551|89.48999786377|2024-04-14|-0.2154|2010-07-04|0.31354|2009-08-09
2025-04-13 22:43:57|WEEKLY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.4005855629612|28|0.089686884875792||0|0|-0.08712|3.5|-0.08213|12|-0.028755951771025|21|42.05|0.25136|0.3213|0.13021990609163|0.16354181731713|297.49189701912|266.35475126692|1035.5029600407|0.579|0.421|0.12893|19|5|0.0035776513317191|0.046249443099274|6.3499999046326|2015-05-03|-0.12671|2009-08-16|0.21254|2021-07-11
2025-04-13 22:43:58|WEEKLY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|14.827555639202|32|1.6840140231996|0.0491|1|1|0.04911|18.8|-0.02653|30|-0.026530621883586|30|30.67|-0.25051|-0.00235|0.061989366285212|-0.0013464048493474|135.39140618249|97.279507957008|72.335511360613|0.4|0.267|0.3268|15|5|0.0028595519348269|0.091986293279023|120.79000091553|2015-05-31|-0.42585|2017-10-15|0.82037|2017-10-08
2025-04-13 22:43:59|WEEKLY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|5.6736902157323|20|0.485803634409|0.0486|1|2|0.03387|7.02|-0.19965|15|-0.12907766424672|14|31.6|-0.11017|-0.02991|-0.061118424941099|-0.061370744434779|23.077334627289|46.72200230475|57.07316969161|0.68|0.4|0.26386|25|13|0.00082892459826947|0.079892484548826|20.040000915527|2011-03-20|-0.2691|2021-10-17|0.44344|2022-08-21
2025-04-13 22:44:00|WEEKLY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|15.691767822142|1|2.2110773290409||-1|0|0|21.78|0.19453|40|-0.11488336791575|63|28.54|-0.26873|-0.10187|-0.11927264568574|-0.066166574951094|26.628992516767|63.810750118566|185.2040838669|0.615|0.385|0.3139|13|4|0.0049620215633423|0.11597123989218|39.389999389648|2023-12-10|-0.35218|2018-02-11|0.61054|2017-12-31
2025-04-13 22:44:01|WEEKLY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-11.718122705434|15|0.70104097810525||0|0|-0.00205|9.79|0.10946|14|0.10945622269385|14|30.15|-0.08943|0.00123|-0.012674691999611|0.015378813972972|53.141426789557|86.051748861887|77.778660879714|0.538|0.346|0.23758|26|10|0.0012438972431078|0.074324335839599|37.590000152588|2015-05-31|-0.29745|2015-07-05|0.46431|2015-12-20
2025-04-13 22:44:03|WEEKLY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|10.367452421639|15|2.1866491679336|0.0335|1|1|0.03351|11.72|-0.23723|5|-0.23722725929606|5|36.69|-0.14567|0.01242|0.14488376198559|0.26533165224502|171.10379547504|190.59725187952|151.1283055329|0.615|0.308|0.31873|13|6|0.004066150712831|0.096714358452139|58.174999237061|2015-05-31|-0.26722|2015-06-21|0.61046|2015-05-24
2025-04-13 22:44:03|WEEKLY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-4.2582838908087|1|0.31942797949748||0|0|0|3.43|0.14467|49|-0.27586207841532|6|43.5|-0.01111|0.08319|0.028725436836377|0.0055365057578004|95.076792304273|83.060438645438|43.918054953743|0.333|0.278|0.29604|18|5|0.00097330779054917|0.092553346104725|24.270000457764|2015-06-14|-0.26784|2015-07-05|0.61062|2019-04-21
2025-04-13 22:44:04|WEEKLY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|2.7057607110526|22|0.27736015521555||0|0|0.0152|3.34|-0.32512|11|-0.32512314084889|11|29.44|-0.10571|-0.0103|0.046501855173421|0.076756985192979|81.69932022156|95.304839492166|121.36627182923|0.556|0.333|0.34351|27|12|0.0029629534313725|0.10112011029412|17.200000762939|2015-11-29|-0.29316|2016-01-10|0.46338|2015-06-07
2025-04-13 22:44:05|WEEKLY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|1.7998094236439|25|0.21395804552445|0.1883|1|2|0.01064|1.9|-0.15686|24|-0.15686271530718|24|39.63|-0.0193|0.04294|0.13868519666915|0.25125967440055|219.09578553194|217.16489830132|86.050725713563|0.579|0.263|0.24584|19|10|0.0013996525096525|0.078702895752896|11.979999542236|2015-06-21|-0.23245|2015-09-06|0.31915|2024-11-03
2025-04-13 22:44:06|WEEKLY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|7.3231064434232|28|0.54196167713748||0|0|0.04177|8.23|-0.05037|33|-0.050373129515108|33|39.85|-0.0981|-0.03925|-0.0077700355615073|0.002294764888404|78.33222044456|87.991879352717|145.66370625346|0.692|0.462|0.26083|13|7|0.0024948256880734|0.083313688073394|22.270000457764|2015-06-07|-0.21792|2015-06-21|0.4|2014-08-17
2025-04-13 22:44:08|WEEKLY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|6.9242881256548|42|0.93414705153583||0|0|1.11719|8.13|-0.10345|35|-0.11909786793442|10|36.26|0.03271|0.13274|-0.019749785552675|0.053252496115789|30.181865206065|69.805398491141|46.457143511091|0.684|0.474|0.27472|19|10|0.0014520821917808|0.089754164383562|27.989999771118|2015-06-21|-0.26447|2015-07-05|0.60924|2019-04-21
2025-04-13 22:44:09|WEEKLY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-11.416293139594|30|0.91283830581422|-0.1103|-1|1|-0.11031|9.26|-0.06816|24|-0.068156387673413|24|28.29|-0.14184|-0.05072|-0.118967066435|-0.10021681517941|39.882386476598|51.894378198117|63.799187586214|0.5|0.429|0.26355|14|6|0.0018265411764706|0.090861835294118|30.357154846191|2017-01-08|-0.2596|2017-10-15|0.61122|2017-01-01
2025-04-13 22:44:10|WEEKLY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|-15.965463933168|1|1.6468212792669||0|0|0|11.45|-0.38051|8|-0.37687192297232|20|23.32|-0.24757|-0.14507|-0.19842530527021|-0.1793896685425|3.9106343961607|15.555700743499|217.72200401816|0.636|0.409|0.33442|22|10|0.0050842300194932|0.10604044834308|27.746999740601|2015-12-20|-0.3307|2017-04-16|0.61095|2015-01-11
2025-04-13 22:44:11|WEEKLY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|1.6016673663373|29|0.15275365846181|-0.0347|1|1|-0.03468|1.67|0.20276|48|-0.14566924847083|11|34.61|-0.02721|0.0721|0.038434928446396|-0.012998752091481|129.3416604728|71.147518012894|31.2149530253|0.609|0.391|0.25925|23|12|0.00071175970873786|0.085914963592233|14.449999809265|2009-12-13|-0.52601|2011-07-24|0.37748|2017-09-03
2025-04-13 22:44:12|WEEKLY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|11.726557348901|28|2.4272796233712|0.5916|1|1|0.59158|15.12|-0.06145|11|-0.078976426029117|18|33.91|-0.00375|0.09508|0.098999182492882|0.20108833850191|155.61937486327|249.67727631551|296.47059153521|0.565|0.348|0.26235|23|9|0.0037114250309789|0.091966109045849|24.21607208252|2015-06-21|-0.31512|2015-07-05|0.40479|2017-10-08
2025-04-13 22:44:14|WEEKLY|07651|100349|/equities/linhai|SHANGHAICOMP|8.0854878674595|28|0.8690864578776|0.0272|1|1|0.02721|9.06|0.04854|36|-0.065088763657223|23|40.26|-0.03319|0.02098|-0.063852220111752|-0.01019590735933|49.664829637763|83.940243881041|255.21128285383|0.421|0.211|0.25121|19|8|0.002897601010101|0.085858914141414|21.569999694824|2017-01-01|-0.26281|2018-06-24|0.25668|2009-02-08
2025-04-13 22:44:15|WEEKLY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-5.6246810634509|16|0.57656032110502||0|0|0.27667|4|0.05534|28|0.055343597587278|28|30.56|-0.10266|-0.04352|-0.14899367958515|-0.16461289661147|14.967403069539|32.229058765648|30.204636342085|0.688|0.375|0.26123|16|10|0.00042619047619048|0.088562242063492|41.549999237061|2015-06-21|-0.49228|2016-09-04|0.61043|2015-06-14
2025-04-13 22:44:16|WEEKLY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|2.5952012821816|28|0.23536105374474||0|0|-0.1195|2.8|-0.08889|41|-0.088888917669181|41|40.63|0.08009|0.15123|0.21041828729391|0.30208745508949|308.56159468842|324.50777449352|85.626910356218|0.474|0.316|0.25232|19|7|0.0015915894868586|0.083061551939925|11.239999771118|2009-08-09|-0.21082|2009-03-01|0.32181|2016-11-27
2025-04-13 22:44:17|WEEKLY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|4.6457115219738|28|0.43296657466025||0|0|0.19697|5.53|-0.17399|61|-0.17399263784393|61|47.24|-0.07708|0.03277|-0.036309968993541|-0.033322799171701|52.942476825162|68.70317823845|106.96325199617|0.588|0.412|0.25056|17|9|0.0018441445783133|0.084613963855422|17.39999961853|2015-06-21|-0.29826|2015-07-05|0.36066|2017-01-08
2025-04-13 22:44:18|WEEKLY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|8.8277594357066|28|1.0232322605018||0|0|0.41593|11.2|-0.30528|11|0.084676052085509|18|29.38|-0.067|-0.01657|-0.053872123491104|0.054511210620814|31.37322965001|126.91576844249|209.58084013998|0.667|0.333|0.24493|21|12|0.0028341770186335|0.084188369565217|15.789999961853|2015-06-21|-0.27919|2012-08-19|0.33404|2021-11-14
2025-04-13 22:44:20|WEEKLY|07656|100656|/equities/long-yuan|SHANGHAICOMP|3.0831557268722|28|0.34416055095585||0|0|0.17683|3.86|-0.00998|32|-0.0099766307269986|32|34.74|-0.0677|0.05723|0.053821652455556|0.082852152898921|82.579155785589|109.26859842839|135.67662060733|0.565|0.435|0.28264|23|8|0.0026303147699758|0.092024552058111|18.579999923706|2015-05-31|-0.2932|2015-07-05|0.35616|2015-04-05
2025-04-13 22:44:21|WEEKLY|07657|100948|/equities/longjian|SHANGHAICOMP|-4.313000321565|14|0.29600008334648|-0.0169|-1|1|-0.01695|3.6|-0.0113|11|-0.011302850282118|11|58|0.0579|0.17434|0.18231460080048|0.25590591528917|238.7502386467|271.12088428577|114.28570779813|0.643|0.429|0.24409|14|5|0.0018212606060606|0.082136254545454|10|2015-06-07|-0.23071|2014-05-25|0.46349|2020-03-08
2025-04-13 22:44:21|WEEKLY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|4.1390980911032|19|0.57683166149238||0|0|-0.26053|4.74|0.04352|51|0.043522690194974|51|55.64|0.10139|0.25584|-0.059759180943263|-0.05464500810704|72.790756790615|83.71273133184|44.299064071139|0.455|0.273|0.30552|11|3|0.0016075714285714|0.10023933333333|51.599998474121|2015-06-07|-0.3433|2015-07-05|0.61069|2015-04-26
2025-04-13 22:44:22|WEEKLY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|4.7332545544634|28|0.78671440241079||0|0|0.7635|6.86|0.55219|58|0.55218858219055|58|60|0.22217|0.29655|0.36781648033879|0.56342096902786|783.62478077897|735.00008587848|275.50201233898|0.615|0.385|0.27529|13|6|0.0031921189591078|0.089139231722429|9.6859998703003|2015-05-24|-0.2646|2015-10-18|0.3194|2023-10-15
2025-04-13 22:44:24|WEEKLY|07660|100382|/equities/lucky-film|SHANGHAICOMP|5.662195862088|29|0.5496164283722|0.1179|1|1|0.11795|6.54|-0.25954|10|-0.25954197547079|10|27.55|-0.1399|-0.03229|-0.084121371715598|-0.044907394832273|12.794475118371|40.51354294347|166.41220994302|0.586|0.414|0.27221|29|11|0.0028699879081016|0.096648524788392|30.770000457764|2015-06-07|-0.28004|2015-07-05|0.40794|2019-02-24
2025-04-13 22:44:26|WEEKLY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|5.2898693437973|23|0.3456114698104||0|0|-0.08867|5.55|-0.21306|17|-0.21306375149827|17|41.11|-0.02037|0.04297|0.047104787599083|0.097739139344253|115.29846544368|153.82454779997|109.03732857283|0.474|0.368|0.24179|19|5|0.001692901618929|0.079392901618929|17.559999465942|2011-06-12|-0.48081|2013-03-24|0.26415|2011-05-22
2025-04-13 22:44:26|WEEKLY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|8.2331345412628|28|0.80615329056585||0|0|-0.15974|8.89|-0.30087|34|-0.30087361992715|34|39.63|-0.03036|0.13068|0.034433613847593|0.26318963539404|-74.841759834419|283.15121324098|386.5217620709|0.684|0.474|0.32791|19|8|0.0046355384615385|0.10245592307692|44.889999389648|2015-10-25|-0.35031|2015-07-05|0.61034|2015-08-16
2025-04-13 22:44:27|WEEKLY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|6.2368626638055|28|0.6226970064813||0|0|-0.02846|7.51|-0.00553|40|-0.0055273463606408|40|41.21|-0.05117|0.07234|0.038600722452127|0.17046748280838|53.908462182553|194.73691994309|89.940118392665|0.579|0.368|0.31701|19|5|0.0022700864197531|0.095681925925926|19.10000038147|2021-06-06|-0.3169|2015-07-05|0.60793|2019-10-27
2025-04-13 22:44:28|WEEKLY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|11.350637915072|29|0.98180716723772|0.041|1|2|-0.0396|11.64|-0.19456|35|-0.19456066472562|35|34.87|-0.16685|0.05898|-0.062894894581464|0.020267121340754|23.329779273154|79.272166388038|244.28123125862|0.478|0.391|0.28276|23|5|0.0035982168674699|0.096401144578313|60|2015-06-07|-0.33023|2015-07-05|0.5449|2018-11-11
2025-04-13 22:44:29|WEEKLY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|5.4927101074017|28|0.47466830657359|0.0455|1|2|-0.02792|5.57|0.21508|165|0.21508261825978|165|39.53|-0.12645|0.02239|0.10124775454501|0.12140762820443|135.02547539769|131.90947485308|217.57813656877|0.421|0.316|0.26034|19|4|0.0029045501285347|0.087195205655527|22.280000686646|2015-06-21|-0.32155|2015-07-05|0.36842|2020-07-19
2025-04-13 22:44:31|WEEKLY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|2.5392046338686|29|0.28914189168292|0.367|1|1|0.36697|2.98|0.15504|48|-0.10104528690479|11|38.24|0.08179|0.14086|0.16114051874918|0.13920012472049|304.40182980605|193.11226619094|88.690479527188|0.524|0.429|0.20089|21|12|0.0011150541516245|0.071291215403129|7.1900000572205|2015-06-14|-0.24954|2015-07-05|0.40306|2014-11-02
2025-04-13 22:44:32|WEEKLY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|3.1337881786012|28|0.37276564951975||0|0|0.09385|3.38|-0.29348|13|-0.07304784880683|27|40.16|-0.05011|0.06856|0.1348569688723|0.18879085014622|160.00272627747|174.83717129434|91.425482554171|0.474|0.316|0.2381|19|8|0.001444164556962|0.077883050632911|14.744000434875|2010-09-19|-0.36435|2017-05-14|0.35215|2020-06-07
2025-04-13 22:44:33|WEEKLY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.4038612866889|12|0.23815837575467|-0.2638|-1|1|-0.2638|2.06|-0.12366|16|-0.12365592328203|16|31.08|-0.05625|0.01453|-0.031837141567764|-0.018289512926675|37.112223803397|58.232421865485|38.57677685236|0.577|0.423|0.2613|26|11|0.00088271062271062|0.087387496947497|14.35000038147|2011-09-04|-0.53109|2012-02-12|0.34127|2024-09-29
2025-04-13 22:44:34|WEEKLY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-27.344856768025|32|1.4173492405352||0|0|-0.10657|26.27|-0.11682|20|-0.1168154571311|20|39.95|-0.00117|0.0666|0.049975482106365|0.15672703795955|103.81777270923|195.069953495|359.71519312362|0.7|0.4|0.23286|20|10|0.0029539759036145|0.07706378313253|40.400001525879|2015-06-07|-0.27594|2015-07-05|0.28831|2015-07-19
2025-04-13 22:44:35|WEEKLY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.0628658203253|28|0.5457973817567||0|0|-0.00917|10.8|-0.00723|47|-0.007231471724345|47|36.38|0.06291|0.1334|0.22649600558092|0.31605493203786|317.8610052936|470.18828193211|572.33706373553|0.524|0.381|0.24104|21|10|0.0039753097345133|0.079735461441214|18.680000305176|2011-05-01|-0.30566|2015-07-05|0.61104|2009-05-10
2025-04-13 22:44:37|WEEKLY|07671|100957|/equities/mengdian|SHANGHAICOMP|-4.3186517197205|8|0.18082554837583||0|0|-0.02073|3.94|-0.0311|58|-0.031095433528212|58|44.56|0.02302|0.08586|0.12542609643652|0.14227168037923|307.14541956707|203.58504868827|171.15551602397|0.722|0.444|0.21723|18|10|0.0017461186650185|0.069221273176761|9.3500003814697|2015-06-28|-0.24365|2015-07-05|0.25523|2021-09-05
2025-04-13 22:44:38|WEEKLY|07672|101098|/equities/metallurgical|SHANGHAICOMP|2.8566752048605|28|0.14414657181243|-0.0405|1|2|-0.11976|2.94|0.32028|87|0.32028473796949|87|50.2|0.25172|0.32174|0.18814321278807|0.07297830845679|256.71613010811|118.93290218427|50.428818107969|0.4|0.2|0.18677|15|4|0.00041032051282051|0.063037179487179|11.579999923706|2015-05-03|-0.24306|2015-07-05|0.41899|2014-12-21
2025-04-13 22:44:39|WEEKLY|07673|100798|/equities/metro-land|SHANGHAICOMP|3.5262304609699|29|0.28991484087158|-0.2143|1|1|-0.21429|3.74|-0.30275|19|-0.42251655319627|23|34.83|-0.11518|-0.0428|-0.099861190882381|-0.10890100414127|15.59366764765|29.639724850138|110.65088410967|0.565|0.348|0.32824|23|13|0.0028279734620024|0.098478323281062|15.25|2015-06-07|-0.27043|2015-07-12|0.61224|2021-09-12
2025-04-13 22:44:40|WEEKLY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|57.644404641619|28|4.7589918666223||0|0|-0.21632|60.03|-0.16069|13|-0.16068648465955|13|37.86|-0.24895|-0.10877|-0.24824277206517|-0.12015486820655|38.282768901092|77.24841378|68.393527648293|0.429|0.286|0.31594|7|2|0.0010179794520548|0.10198780821918|231.18580627441|2021-07-11|-0.24106|2021-08-22|0.24724|2022-10-23
2025-04-13 22:44:40|WEEKLY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|87.23631990041|28|8.4512957870484||0|0|-0.21212|89.03|-0.13765|28|-0.13764824165459|28|29.44|-0.13235|-0.02606|-0.070284603429477|0.030725279271185|65.48050016853|104.4862693972|91.077697416221|0.444|0.333|0.28434|9|2|0.0021102397260274|0.10220575342466|322.14770507812|2021-07-11|-0.17001|2020-07-19|0.35788|2022-10-23
2025-04-13 22:44:42|WEEKLY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|42.520172089429|28|3.3400208208569||0|0|-0.20572|47.53|-0.20032|17|-0.20031765804248|17|28.82|-0.15563|-0.08465|0.082028059430628|0.31125512362842|73.145812972795|159.66335322127|292.85274257468|0.636|0.364|0.32816|11|6|0.0059561046511628|0.097920930232558|160.89999389648|2020-08-30|-0.18065|2018-10-21|0.6106|2018-07-22
2025-04-13 22:44:43|WEEKLY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|5.1424437699576|28|0.4064662315349||0|0|0.01673|5.47|-0.16696|208|-0.16696270659202|208|38.29|-0.12022|0.02614|-0.070467053521026|-0.025171260133802|22.459301841057|62.721024767182|159.01161916292|0.667|0.333|0.29379|21|10|0.0024768592057762|0.084837509025271|20.930000305176|2015-06-21|-0.33883|2015-07-05|0.60849|2018-11-11
2025-04-13 22:44:44|WEEKLY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-12.583181062655|14|0.96606037329166||0|0|0.07947|9.73|-0.13745|12|-0.13745065704162|12|30.4|-0.1737|-0.0802|-0.18639272713283|0.029148510585375|36.890977941799|103.13941625|117.6541596573|0.4|0.2|0.27053|10|2|0.0027072239747634|0.093987634069401|36.029998779297|2021-11-07|-0.18276|2024-02-04|0.23821|2019-02-03
2025-04-13 22:44:45|WEEKLY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-6.6474054117412|14|0.46413517857296||0|0|0.09014|5.35|0.28635|15|0.28635462047786|15|35.23|-0.08662|0.02487|0.0073579907168733|0.011724786858022|73.37042833949|87.47027991202|77.592457134621|0.682|0.409|0.23123|22|13|0.0018837817258883|0.085613730964467|19.770000457764|2015-06-14|-0.31057|2015-07-05|0.60902|2013-05-12
2025-04-13 22:44:46|WEEKLY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|6.4674032745687|28|0.50553098152514||0|0|-0.13121|6.82|-0.15886|17|-0.15885680945579|17|40.05|-0.03642|0.05892|0.071789752592304|0.049537779444013|117.29829263574|86.493557436216|41.383497336772|0.579|0.368|0.26976|19|7|0.00092642131979695|0.085291776649746|42.639999389648|2011-03-20|-0.27979|2015-07-05|0.43165|2022-06-05
2025-04-13 22:44:48|WEEKLY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|61.108514192904|28|7.2620905383906|0.2278|1|2|0.12231|75.06|-0.16802|10|-0.16801802489509|10|24.09|-0.26087|-0.17735|-0.26386336949957|-0.2466746120418|21.20867085366|31.77900274755|104.71539793391|0.455|0.364|0.31595|11|4|0.0025021917808219|0.10514020547945|126.69999694824|2020-02-16|-0.19385|2021-05-02|0.25061|2020-01-19
2025-04-13 22:44:49|WEEKLY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-8.3431488365993|15|0.42104955815823||0|0|0.00692|7.18|-0.03196|47|-0.031957422189195|47|40|-0.01751|0.0472|-0.036738136907399|-0.060368192689016|51.204036100102|53.393624466734|136.76190149216|0.6|0.4|0.18144|20|11|0.001454914004914|0.065325872235872|16.969999313354|2015-06-14|-0.26589|2015-07-05|0.31092|2019-03-10
2025-04-13 22:44:50|WEEKLY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|8.5892538831411|28|1.0409014324784|0.1432|1|1|0.14316|10.7|0.05051|28|-0.10753953717529|11|37.78|-0.15354|-0.09123|-0.033194535928347|-0.073129013301557|83.564493403773|79.31657682281|98.35343061295|0.556|0.333|0.25251|9|4|0.0015072752043597|0.087084359673025|23.857152938843|2020-06-21|-0.21731|2024-02-04|0.331|2018-02-11
2025-04-13 22:44:51|WEEKLY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|24.434193885972|25|4.6092054408219|0.491|1|2|0.43325|28.02|0.08553|20|-0.21709134342026|12|27.27|-0.22904|-0.03637|0.023174602483664|0.083790581227396|92.192539341808|119.19093800447|258.40563011191|0.6|0.333|0.31232|15|7|0.0059340415704388|0.10487325635104|88.864097595215|2017-03-26|-0.40956|2017-04-23|0.61234|2016-10-30
2025-04-13 22:44:52|WEEKLY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|11.016521950956|29|1.1669651530623|0.1089|1|2|-0.02579|11.71|-0.03176|39|0.083735969235181|42|51.8|-0.55114|-0.25382|-0.004201303161505|0.0095779101224968|98.155530503139|101.37520708|168.00574448547|0.6|0.4|0.30459|5|1|0.0047072473867596|0.085108780487805|33.860000610352|2019-09-29|-0.20507|2024-02-04|0.61119|2019-09-08
2025-04-13 22:44:54|WEEKLY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|6.7926414596951|25|1.405822110014||0|0|0.12639|8.11|-0.22034|20|-0.43311504390515|11|27.38|-0.22003|-0.14729|-0.24174285636207|-0.18861564499574|11.833950140487|48.851966037869|105.61851116661|0.538|0.231|0.31754|13|7|0.0038624473684211|0.11080439473684|18.10715675354|2017-11-19|-0.28623|2019-01-20|0.61082|2020-03-08
2025-04-13 22:44:55|WEEKLY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|-21.233147857991|1|2.3460492287767||1|0|0|15.5|1.93123|45|1.9312320547988|45|45.39|0.10146|0.28748|0.2335059786652|0.28475870221076|365.61521572694|275.18476609071|463.79413418957|0.556|0.389|0.27111|18|8|0.0049126193390453|0.099000734394125|27.270000457764|2024-12-29|-0.32393|2015-07-05|0.61277|2024-05-19
2025-04-13 22:44:56|WEEKLY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-9.4828020341144|15|0.79426737649393||0|0|0.01752|7.29|-0.20726|8|-0.20726492003655|8|47.83|-0.07304|0.02487|0.0034182599566284|0.0034182599566284|96.2465634|96.2465634|42.731536870247|0.333|0.333|0.38377|6|2|0.00063305647840532|0.11395086378738|51.810001373291|2021-12-26|-0.23209|2022-01-23|0.61137|2019-06-02
2025-04-13 22:44:57|WEEKLY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-2.6570012352827|1|0.21733372681549||0|0|0|2.09|0.19417|51|-0.17158179668405|9|31.23|-0.06729|0.03337|0.0042518103525892|0.014797833253057|69.26941584686|82.340041965988|61.470583986659|0.577|0.385|0.21904|26|11|0.001146354679803|0.07874710591133|10.729999542236|2015-06-14|-0.23709|2015-07-05|0.4649|2015-12-20
2025-04-13 22:44:58|WEEKLY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|6.5127435849816|29|0.37123501254499|0.0829|1|2|0.02392|6.85|-0.03182|91|-0.017021659792215|45|34.87|-0.03101|0.07134|0.080019231795495|0.1446534843001|109.338232207|158.38611627327|102.85285377738|0.478|0.348|0.19505|23|8|0.0014650240963855|0.065248759036145|19|2009-08-02|-0.3892|2013-03-17|0.28097|2019-03-17
2025-04-13 22:45:00|WEEKLY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|10.246528353809|18|1.8596046079969|-0.1324|1|1|-0.13242|11.99|0.25583|25|0.25582728419939|25|55|-0.17604|0.02618|-0.051789414350914|-0.051789414350914|79.210245506819|79.210245506819|73.966689995703|0.429|0.429|0.25789|7|3|0.0032319651741294|0.10703624378109|40.459999084473|2017-10-15|-0.28339|2023-07-09|0.61076|2023-07-02
2025-04-13 22:45:01|WEEKLY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|9.4507984326624|23|1.3234191276093|-0.0514|1|1|-0.05144|10.51|-0.17747|38|0.044395073070926|118|51.56|-0.32417|-0.24977|-0.075507457925438|0.044395073070926|77.87720784746|104.44|160.21341952068|0.333|0.111|0.31152|9|4|0.0040502880658436|0.099064465020576|22.629999160767|2015-12-06|-0.36434|2015-07-05|0.61128|2015-06-21
2025-04-13 22:45:01|WEEKLY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.9225079478743|28|0.30261791942123|-0.132|1|1|-0.13196|4.21|0.12997|41|0.12997354122928|41|37.81|0.09608|0.16529|0.12347659237071|0.2171432617017|211.08515868838|314.74059383753|132.80756898495|0.619|0.429|0.22703|21|11|0.0016538489646772|0.073545858708892|8.6000003814697|2009-08-09|-0.17797|2015-07-05|0.30466|2020-06-21
2025-04-13 22:45:02|WEEKLY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|5.6546591324052|60|0.60684150913682|0.1164|1|1|0.11636|6.14|-0.04338|48|-0.043377299263542|48|34.69|-0.1926|-0.11715|0.021608851185928|-0.1050137323372|97.519236978333|63.817313643304|154.65994514451|0.385|0.308|0.25207|13|3|0.0026681960784314|0.078034235294118|16.379999160767|2017-11-19|-0.33165|2018-07-01|0.60957|2014-08-10
2025-04-13 22:45:04|WEEKLY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.482728782609|28|1.4021549058189||0|0|-0.20893|11.51|-0.155|9|-0.15499652510883|9|33.45|-0.60567|0.17971|0.24434757136418|0.33436007202496|157.88254900514|178.53957820326|340.25290661758|0.455|0.364|0.34701|11|2|0.010173924050633|0.094671341772152|35.520732879639|2020-08-09|-0.73723|2017-10-15|2.71896|2017-10-08
2025-04-13 22:45:06|WEEKLY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|6.1535230573297|28|0.85808697238599||0|0|0.13986|8.15|0.12704|4|0.12703987174167|4|33.91|-0.22874|0.04904|-0.086938492731491|0.087269240672292|45.589851397743|116.7653196336|112.41369172603|0.364|0.273|0.23242|11|3|0.00392595|0.08660355|20.879999160767|2017-10-08|-0.45681|2017-10-15|0.96|2017-10-08
2025-04-13 22:45:06|WEEKLY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|8.1955515480986|25|1.138213494929|-0.0705|1|1|-0.07047|8.97|0.19917|45|0.18469774653619|3|39.84|-0.08932|0.04648|-0.036974005478885|0.088953884208602|21.76748833259|144.34109424177|106.7857223141|0.684|0.421|0.29158|19|9|0.0025914084507042|0.09888033290653|31.110000610352|2015-06-07|-0.31579|2015-07-05|0.56797|2023-11-19
2025-04-13 22:45:07|WEEKLY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.4493947226634|28|0.23818156126647||0|0|-0.05567|4.75|0.03083|57|0.017647089072715|73|41.68|-0.03885|0.03368|-0.015596690932955|0.10676590251398|45.476442379674|171.28520949409|164.47368355878|0.737|0.421|0.21887|19|8|0.0019868376068376|0.073299255189255|20.5|2015-06-07|-0.20467|2015-06-21|0.32129|2011-07-17
2025-04-13 22:45:08|WEEKLY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-9.0307488711397|14|0.42524966503911||0|0|0.02632|7.77|-0.055|15|-0.055001114277865|15|41.88|-0.23579|-0.06814|-0.0099047970564577|-0.0099047970564577|88.060545232844|88.060545232844|141.05906547781|0.5|0.5|0.20494|8|1|0.0030268103448276|0.078675459770115|20.319999694824|2020-07-19|-0.19298|2018-10-14|0.46445|2018-06-24
2025-04-13 22:45:09|WEEKLY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|2.7341885155562|28|0.1568971986544|-0.1965|1|1|-0.19653|2.78|-0.12338|8|0.56236358011676|48|26.55|-0.15736|-0.01314|0.043859939619909|0.099605474022845|103.10947301785|117.62162968886|98.23321718501|0.364|0.273|0.23598|11|3|0.001922789968652|0.079744231974922|6.25|2022-10-23|-0.18582|2019-06-09|0.46541|2019-04-07
2025-04-13 22:45:10|WEEKLY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|7.5877724803974|18|0.95592935121494||0|0|-0.27101|8.5|-0.01656|47|1.0373001836374|132|40.79|-0.04379|0.11566|0.12419887215672|0.28175414959847|146.98990517076|250.44503373115|262.34567824015|0.579|0.316|0.31632|19|9|0.0039481060606061|0.10112859848485|20.559999465942|2015-06-14|-0.31546|2015-07-05|0.47507|2023-12-03
2025-04-13 22:45:11|WEEKLY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-27.586310944283|1|1.8870582592041||1|0|0|21.4|-0.10648|25|-0.10648128680379|25|28.82|-0.19391|-0.07316|-0.079006508414431|-0.10147448628882|59.12874760462|57.221553235288|67.815625848091|0.545|0.455|0.27604|11|3|0.002073880126183|0.082987728706625|61.849998474121|2019-02-10|-0.4865|2019-02-17|0.96|2019-02-10
2025-04-13 22:45:12|WEEKLY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|5.7680917411797|28|0.50700109910226||0|0|-0.06963|6.28|-0.21185|17|-0.16901763466976|4|36.89|0.1334|0.26281|0.22797053959125|0.43002724075192|59.963126400779|135.48622609605|71.526200464737|0.632|0.421|0.24264|19|7|0.0016058791208791|0.080858983516484|46.099998474121|2015-06-28|-0.48543|2010-04-04|0.38566|2020-07-12
2025-04-13 22:45:13|WEEKLY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|4.8029730261576|25|0.77882870074608|0.4359|1|2|0.27219|6.45|-0.14593|42|-0.14593299525045|42|32.2|-0.1015|0.03726|-0.04655448426733|0.00021236939031366|19.735216571938|52.395981704358|386.92259119653|0.48|0.32|0.29795|25|10|0.0043518817852835|0.096017080820265|19|2015-06-14|-0.3214|2015-07-05|0.61124|2023-12-17
2025-04-13 22:45:14|WEEKLY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|8.8238159835296|5|1.0486827435444|-0.1086|1|1|-0.10858|9.77|-0.29922|13|-0.29922478843585|13|38.62|-0.13227|-0.08401|-0.15852804191842|-0.15161276163987|22.631801342268|39.675286243391|47.335274935442|0.615|0.385|0.23597|13|8|0.00038057312252964|0.081133537549407|49.529998779297|2015-06-14|-0.25591|2015-06-21|0.61095|2015-05-31
2025-04-13 22:45:15|WEEKLY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|12.469127197099|28|1.0668321115326|0.0893|1|2|0.01834|12.77|-0.28352|10|-0.24263560103293|16|52.6|-0.13908|0.02106|-0.14534457586|-0.076256404511411|59.153540514714|82.56132832|87.10778029113|0.6|0.4|0.21152|5|2|0.0015436551724138|0.081650344827586|32.470001220703|2021-11-28|-0.17494|2024-02-04|0.6105|2019-08-18
2025-04-13 22:45:17|WEEKLY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|12.701840021997|28|0.96383284997357||0|0|-0.04303|14.9|-0.2528|11|-0.25279900894296|11|28.22|-0.1149|-0.00541|-0.13277138847374|-0.08831027804384|9.0140034917306|28.016185173647|86.728750604512|0.481|0.37|0.27009|27|8|0.0022642839036755|0.095249087452472|49.862056732178|2022-06-19|-0.38296|2011-10-02|0.31866|2021-05-23
2025-04-13 22:45:18|WEEKLY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|10.304493128581|54|1.1201052851144||0|0|-0.04112|10.96|-0.05167|54|-0.05167175631157|54|30.85|-0.26809|-0.18854|-0.12492240422506|-0.024444380596015|57.052370732982|95.09663574|67.905826843936|0.308|0.154|0.29248|13|4|0.0012459691629956|0.077457995594714|62.299999237061|2016-07-10|-0.34028|2016-09-04|0.611|2016-06-05
2025-04-13 22:45:18|WEEKLY|07709|100598|/equities/nari-tech|SHANGHAICOMP|-24.875127367|14|1.1935381566944||0|0|0.00384|23.36|-0.00698|44|-0.0069793036579225|44|39.45|0.08745|0.16575|-0.016421593842067|-0.023828401098712|58.930967065689|65.850339720523|871.9672069872|0.65|0.4|0.24326|20|9|0.0041864713216958|0.080502256857855|33.243030548096|2021-12-19|-0.28591|2015-07-05|0.27093|2010-04-04
2025-04-13 22:45:19|WEEKLY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|18.292428704131|83|2.3084297245909|1.0384|1|2|0.92982|18.7|-0.23597|45|-0.15969986959296|11|32.3|-0.10111|0.01211|-0.073651410417427|-0.023906105306201|19.925275456756|70.808092431101|453.1136762725|0.652|0.304|0.25731|23|12|0.0040141939393939|0.097614787878788|24.930000305176|2025-03-02|-0.3403|2014-10-19|0.35687|2015-07-19
2025-04-13 22:45:22|WEEKLY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|9.6997074329217|27|1.2204274721977|0.0814|1|2|-0.00195|10.23|-0.06494|48|0.093749974600294|42|31.6|-0.11146|-0.01973|-0.023150809030686|-0.026146258834586|43.594457698503|58.689897215151|72.317260062525|0.6|0.4|0.24116|25|12|0.0012898284313725|0.086231299019608|36.659999847412|2015-06-14|-0.26802|2015-07-05|0.38462|2019-03-10
2025-04-13 22:45:23|WEEKLY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|13.033000785589|28|2.4808279186008|0.1788|1|1|0.17884|14.37|-0.2146|7|-0.21459797558362|7|50.86|0.2276|0.35494|-0.22311905548051|-0.21459797558362|60.3469944|78.54|149.9743208921|0.286|0.143|0.32624|7|2|0.0045062924281984|0.10737054830287|47.090000152588|2022-02-27|-0.32516|2023-04-16|0.61076|2017-10-22
2025-04-13 22:45:24|WEEKLY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|10.754371510979|25|1.1301132325808|-0.0846|1|2|-0.12578|11.19|-0.18514|15|-0.18513779892711|15|28.22|-0.07155|0.00377|0.0074322740093311|0.037347673540212|51.86069702847|79.842390934528|86.476042838109|0.556|0.407|0.31609|27|11|0.0025601145038168|0.1059443129771|38.840000152588|2015-06-21|-0.32119|2015-07-05|0.61175|2024-02-25
2025-04-13 22:45:24|WEEKLY|07714|101166|/equities/neway-valve|SHANGHAICOMP|21.872114455381|125|2.2714162685528|1.688|1|2|1.45838|24.51|-0.13039|31|-0.22084806249094|27|34.54|-0.04652|0.01525|-0.056424402756455|-0.10726338418928|47.862250853278|47.36708176263|96.724546492865|0.769|0.462|0.22203|13|9|0.0012739616055846|0.075062844677138|36.340000152588|2015-05-31|-0.31441|2018-06-24|0.25409|2022-11-06
2025-04-13 22:45:26|WEEKLY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-4.2291919764085|15|0.49139732705897||0|0|0.29478|3.11|0.11929|14|0.11928928511824|14|34.04|-0.12204|0.01396|0.094979077752784|0.20277442728911|65.861729741518|119.79688488454|125.40322061198|0.5|0.333|0.2873|24|8|0.0028108543922984|0.096917292418773|19.190000534058|2015-06-21|-0.29677|2025-01-26|0.61062|2009-04-19
2025-04-13 22:45:28|WEEKLY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|16.950326698487|28|1.8593107493678||0|0|0.0069|17.5|-0.17127|18|-0.17127199903536|18|40.53|-0.07308|0.05139|-0.012826451722015|0.11448449446178|57.84244716502|143.81223397589|70.507655983772|0.529|0.294|0.26527|17|6|0.0015822067039106|0.086503519553073|27.860000610352|2011-03-27|-0.49535|2011-07-24|0.34076|2024-03-24
2025-04-13 22:45:28|WEEKLY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|4.958871323133|28|0.68290925294332||0|0|0.22947|5.09|-0.1857|18|-0.18570326441318|18|33.42|-0.13524|0.0101|-0.13580905265354|-0.032818382755927|9.9941211349862|67.108687262139|53.578948974609|0.526|0.368|0.23493|19|7|0.0015591993957704|0.084578972809668|11.770000457764|2011-09-04|-0.54274|2011-09-25|0.469|2019-03-10
2025-04-13 22:45:30|WEEKLY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|8.0174658145099|25|0.76191578832486|0.0012|1|2|-0.0866|8.86|-0.23803|51|-0.23803383678984|51|35.43|-0.10367|0.03322|-0.039625721496251|-0.0066198053964425|40.036431745067|74.590959100712|240.76085586826|0.524|0.333|0.2876|21|7|0.0033966015625|0.0937046484375|36.549999237061|2015-06-21|-0.35825|2015-07-05|0.38681|2015-05-24
2025-04-13 22:45:31|WEEKLY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|-5.8667253128732|12|0.53390840265634|0.1183|-1|1|0.11834|4.47|0.20727|13|0.20727190631137|13|40.25|-0.08658|0.01278|0.032802924503957|0.056640545913033|114.77936560319|126.00486530388|106.93779841537|0.55|0.35|0.24801|20|9|0.0019247058823529|0.082310134803922|15.25|2015-06-14|-0.30827|2015-09-20|0.42312|2015-06-07
2025-04-13 22:45:32|WEEKLY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|-19.073816439876|1|1.7962721656988||1|0|0|14.35|0.01342|54|0.013418116956572|54|23.64|-0.29091|-0.12663|-0.19260508754527|-0.14467775668255|2.3847130574427|27.015873356669|101.98280349883|0.636|0.364|0.25037|22|9|0.0026121153846154|0.085732096153846|48.563999176025|2015-05-31|-0.30366|2015-07-05|0.61019|2015-02-01
2025-04-13 22:45:34|WEEKLY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|18.76610326779|28|1.8466338056778||0|0|-0.19388|19.5|-0.12588|13|0.066945623724161|55|26.87|-0.22351|-0.02566|0.16050463582877|0.36082870691305|160.86212466834|250.67652882763|615.14194103104|0.533|0.267|0.30397|15|6|0.0075823720930233|0.098006418604651|37.959999084473|2023-04-16|-0.19948|2020-08-30|0.61176|2016-11-27
2025-04-13 22:45:34|WEEKLY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|9.968151343881|19|1.4179291104837|-0.1516|1|1|-0.15156|11.42|0.49112|103|0.51402414439252|22|51|0.30511|0.34345|0.19816488934197|0.24242272876157|222.27785822994|146.98408964|53.311084799023|0.714|0.286|0.32248|7|5|0.0010908533333333|0.098899973333333|50.540000915527|2022-08-07|-0.18799|2024-02-04|0.39033|2024-02-25
2025-04-13 22:45:35|WEEKLY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|10.710371509685|29|0.93888579771512|-0.1255|1|1|-0.12549|11.15|-0.10703|81|-0.10702610216003|81|31.4|-0.22451|-0.05001|-0.058542908339415|-0.061157184235607|42.424189288318|58.003655116406|99.464759862511|0.6|0.4|0.35566|15|8|0.0031700200400802|0.10231188376754|36.009998321533|2015-05-31|-0.25315|2015-06-21|0.61062|2020-04-05
2025-04-13 22:45:36|WEEKLY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|5.4761414764947|28|0.44539176777709||0|0|-0.02222|5.72|-0.19939|14|-0.19939115807485|14|20.64|-0.16145|-0.12738|-0.14208834487557|-0.16897386852063|39.441079393126|47.505137236014|63.839283100881|0.545|0.364|0.20018|11|6|-0.00064437007874016|0.06736688976378|15.659999847412|2020-07-12|-0.14263|2024-02-04|0.26667|2020-05-24
2025-04-13 22:45:37|WEEKLY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|-19.38023828802|1|1.5334126927372||0|0|0|15.4|-0.09385|35|-0.092635142735641|31|27.18|-0.0981|-0.0037|-0.039133302544674|0.019548061005048|31.497486063168|85.230627672628|481.24998090789|0.607|0.393|0.28199|28|11|0.0042125492772668|0.094280525624179|40.840000152588|2015-06-07|-0.25347|2014-05-25|0.4671|2013-05-12
2025-04-13 22:45:38|WEEKLY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|19.204023930479|28|1.8285221423597||0|0|-0.13439|21.9|-0.28341|22|-0.28341016930282|22|31.91|-0.08951|-0.02073|-0.064347570703904|-0.028662475088764|38.128646576509|67.192655422417|73.790583301869|0.727|0.455|0.31648|11|7|0.0017729365079365|0.1015269047619|58.479999542236|2022-08-14|-0.31604|2018-08-19|0.34447|2020-08-23
2025-04-13 22:45:39|WEEKLY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|2.817040919945|28|0.24864460741333||0|0|0.10749|3.4|-0.03439|69|-0.29840142675095|19|36.48|-0.09479|0.02187|-0.014148812627684|0.03150628110247|53.619179615087|84.327066023478|98.837210430591|0.524|0.381|0.25412|21|8|0.0017604035308953|0.08050369482976|15.170000076294|2015-06-21|-0.31341|2015-07-05|0.45843|2022-03-06
2025-04-13 22:45:40|WEEKLY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|12.171410547861|24|1.1265769043063|-0.0093|1|2|-0.03076|12.92|0.13498|39|-0.31889253004012|23|28.54|-0.12579|0.06993|0.29852536860021|0.35304139684653|211.38533961771|186.24587183713|107.22483788969|0.308|0.231|0.27104|13|3|0.0034567766497462|0.096103553299492|62.046325683594|2022-04-03|-0.38613|2017-10-15|0.677|2017-10-08
2025-04-13 22:45:41|WEEKLY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|44.559742973275|75|3.7574862990957|0.1034|1|2|0.0554|48.39|1.39465|71|1.3946514482711|71|51.22|0.24825|0.36419|0.6550691170392|0.88108336010599|579.20375395242|771.23307805811|1307.8378044871|0.556|0.444|0.29659|9|4|0.0076533271028037|0.099226691588785|88.5|2022-07-24|-0.24802|2015-06-21|0.54054|2014-10-26
2025-04-13 22:45:41|WEEKLY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|12.870688153869|28|1.1377935309512||0|0|0.12885|16.12|0.00833|34|-0.24409447794014|3|35.82|0.05231|0.10413|-0.052188215255652|-0.10916981685432|56.266098895348|69.316716235795|40.727640458535|0.545|0.273|0.28309|11|6|-0.00045380047505938|0.088779952494062|59.799999237061|2021-07-18|-0.1574|2024-02-04|0.2571|2020-10-25
2025-04-13 22:45:43|WEEKLY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|-28.444888123311|9|3.033295952094||0|0|0.13758|19.72|-0.1248|19|-0.12479850074917|19|47.33|0.0166|0.22409|0.21359237452284|0.21359237452284|119.84381679011|119.84381679011|44.12620254942|0.5|0.5|0.37105|6|1|0.0013290753424657|0.1256352739726|168|2022-07-24|-0.33336|2025-02-16|0.40476|2021-01-24
2025-04-13 22:45:44|WEEKLY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|-33.708490379838|8|2.4761635489557||0|0|0.01037|26.72|0.94946|119|0.94945843006069|119|49.36|0.28861|0.36436|0.61409770278852|0.83868617296125|1015.1955115812|969.693692048|555.39388970482|0.5|0.357|0.23685|14|4|0.0043761747851003|0.084903280802292|38.360000610352|2024-10-13|-0.25837|2015-09-06|0.39224|2021-05-16
2025-04-13 22:45:44|WEEKLY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|-8.4608526212889|1|0.76028418484391||0|0|0|6.33|0.59337|103|1.6534536023208|85|29.11|-0.11545|0.00221|0.052873964923254|0.090972068080216|64.252419090213|104.2914364336|48.431523117883|0.536|0.357|0.29782|28|10|0.0015930429447853|0.095198245398773|44.299999237061|2021-10-31|-0.52483|2011-07-24|0.30715|2020-06-21
2025-04-13 22:45:45|WEEKLY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-22.890984330153|62|2.3613682517595|0.4054|-1|1|0.40543|16.41|1.03754|16|1.0375373910098|16|25|-0.15332|0.00994|0.022133357181376|0.12227294023474|73.220108244806|137.99644966844|113.80027573224|0.643|0.429|0.30332|14|6|0.0036786374695864|0.10344474452555|55.970001220703|2023-12-10|-0.32586|2020-01-19|0.61194|2023-10-15
2025-04-13 22:45:46|WEEKLY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|9.3832490273941|25|2.0005253604463|0.4728|1|1|0.47284|11.93|-0.08836|81|-0.088359060915712|81|44.64|-0.13318|-0.03046|-0.00027818681566597|-0.081973758846778|85.381229195029|70.548488354119|117.42126460971|0.636|0.364|0.29016|11|6|0.0031610485436893|0.096151689320388|30.745000839233|2015-05-31|-0.26816|2015-07-05|0.43996|2025-01-12
2025-04-13 22:45:48|WEEKLY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-4.9729556312945|15|0.46345914469042||0|0|-0.1335|4.5|-0.10141|13|-0.15876774198724|8|39.6|-0.01949|0.06094|0.017251220749212|0.051220056577392|98.287822363888|128.22110169724|208.33332505491|0.6|0.45|0.22099|20|10|0.0023099627791563|0.073297307692308|14.199999809265|2015-06-21|-0.28828|2015-07-05|0.31903|2022-03-06
2025-04-13 22:45:49|WEEKLY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-20.092683905451|15|1.7175833803378||0|0|-0.25806|18.72|-0.18564|9|-0.18564352412698|9|25.5|-0.16105|0.04256|-0.068759106361124|0.00018618707975152|35.261562674968|75.489646895988|130.80630362247|0.625|0.375|0.29349|16|8|0.0045562322274882|0.094361350710901|47.950000762939|2023-11-12|-0.4687|2017-10-15|0.95814|2017-10-08
2025-04-13 22:45:49|WEEKLY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-68.090767855667|1|6.9552558247324||1|0|0|49.54|0.14077|27|0.14076802264332|27|32|-0.15238|-0.03814|-0.070784819183618|0.1461011008608|30.980747191305|176.95828342785|275.06940747331|0.625|0.313|0.35173|16|6|0.00506599609375|0.1081502734375|76.209999084473|2025-02-09|-0.35905|2016-09-04|0.32315|2015-03-29
2025-04-13 22:45:50|WEEKLY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-7.3590150626513|14|0.45133831607013|-0.018|-1|1|-0.018|6.22|-0.1043|18|-0.10429542428404|18|39.3|-0.04276|0.05507|0.051702018844385|0.057399587277199|130.56231804128|123.91061352663|102.13464095807|0.45|0.35|0.22525|20|7|0.0016606007509387|0.078561464330413|18.790000915527|2015-06-14|-0.29698|2022-05-01|0.35255|2020-05-03
2025-04-13 22:45:51|WEEKLY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|9.9723525056254|18|1.286870970216|-0.044|1|1|-0.04399|10.65|0.58741|199|-0.10429542428404|18|100|0.31342|0.33885|0.58740739469175|0|158.741|100|43.414848328211|0.333|0|0.22623|3|2|-0.0012236593059937|0.075987097791798|39.439998626709|2020-08-23|-0.20402|2024-02-04|0.31869|2025-03-09
2025-04-13 22:45:53|WEEKLY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-17.212895691581|1|1.962631960772||1|0|0|11.9|0.05403|24|0.054030084919249|24|39.6|0.01761|0.0817|0.025625013710177|0.058654897291583|109.98725432184|123.09571725201|70.206460564316|0.5|0.4|0.32821|10|5|0.0028196464646465|0.11115575757576|46.650001525879|2017-10-08|-0.34714|2018-02-11|0.6102|2017-07-23
2025-04-13 22:45:53|WEEKLY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|75.587954935945|28|10.995865091383||0|0|0.18682|84.11|-0.46072|81|-0.46072342651708|81|44|-0.08963|0.01025|-0.084370087675652|0.22791876827408|37.239191493127|103.35624768|200.44540125522|0.571|0.286|0.331|7|3|0.0044160298507463|0.10370059701493|138|2022-01-23|-0.19353|2018-10-14|0.26265|2024-11-03
2025-04-13 22:45:54|WEEKLY|07743|100566|/equities/yunsheng|SHANGHAICOMP|6.8956926941059|28|0.68050823180761||0|0|0.11028|7.45|-0.0387|35|-0.20443348162656|7|30.88|-0.10896|0.02472|-0.16562073702832|-0.091457520765897|2.5459050422317|29.765117234944|84.218856511469|0.6|0.36|0.27639|25|11|0.0023879974968711|0.091659799749687|26.131000518799|2010-11-07|-0.48275|2013-03-17|0.80086|2017-10-08
2025-04-13 22:45:55|WEEKLY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|6.6219607019917|23|0.99496613844855|0.2956|1|1|0.29555|9.03|-0.21429|20|-0.17220797808354|70|38|-0.04655|0.04982|0.035418419163231|0.16752202751614|80.501622066113|190.72954627013|226.88441431398|0.571|0.333|0.28383|21|11|0.0029164512195122|0.090166390243902|35.799999237061|2015-06-21|-0.34954|2015-07-05|0.29723|2024-04-14
2025-04-13 22:45:56|WEEKLY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.4405783032674|28|0.16146098690906||0|0|-0.04167|3.68|-0.11538|37|-0.11538463301912|37|45.93|0.05446|0.19069|0.153152811461|0.19730995068345|179.28690265481|172.18452020189|103.66197510386|0.533|0.4|0.16944|15|7|0.0010678072625698|0.055621997206704|13.449999809265|2015-05-31|-0.28571|2015-07-05|0.27404|2013-09-01
2025-04-13 22:45:59|WEEKLY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|14.765208430483|28|1.275554218832||0|0|-0.11239|15.4|-0.04718|22|-0.047182192413477|22|25|-0.1079|-0.05459|-0.10147537568535|-0.051567872207197|60.43644542839|80.71106494176|91.394654420696|0.364|0.273|0.233|11|4|0.0011545364238411|0.076615430463576|21.420000076294|2021-02-21|-0.2|2019-05-26|0.16239|2021-01-10
2025-04-13 22:45:59|WEEKLY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|12.666845903134|28|1.445486361348||0|0|0.04721|13.53|0.24513|40|0.24513269533929|40|34.39|-0.0913|0.00257|0.0048113830463894|0.01990489886321|94.883325792565|107.8023763601|123.44890224342|0.391|0.261|0.25143|23|7|0.0020651100244499|0.085970036674817|22.879999160767|2023-10-22|-0.26201|2015-07-05|0.31844|2023-02-19
2025-04-13 22:46:00|WEEKLY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|3.1432923212358|28|0.28013494714755||0|0|0.0574|3.5|0.18272|56|-0.10398225490596|20|30.91|-0.39866|-0.19756|-0.08841969272894|-0.12290316441297|40.877421178632|44.402751257227|175.87939614205|0.545|0.364|0.31891|11|5|0.0044260762942779|0.085762207084469|13.779999732971|2017-09-03|-0.24069|2021-02-07|0.61315|2017-08-13
2025-04-13 22:46:01|WEEKLY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|3.1210254731489|13|0.47969236663839|0.7453|1|1|0.74532|4.66|-0.36213|4|-0.36212625808376|4|36.62|-0.02311|0.14273|0.096274511511491|0.16672402899889|93.799327669196|141.70815370678|113.10679555467|0.476|0.381|0.36526|21|8|0.0039697183098592|0.10536288092189|30.200000762939|2015-12-27|-0.59832|2011-07-24|0.61099|2015-11-29
2025-04-13 22:46:02|WEEKLY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|16.178882842135|28|1.4824063692254|-0.1189|1|1|-0.11891|16.45|-0.20142|13|-0.20142057319942|13|28.18|-0.19565|-0.10241|-0.06723555054128|-0.0850109251781|33.442221848656|51.065326931878|143.91951289354|0.765|0.412|0.27829|17|11|0.0034060276679842|0.09332871541502|41.650001525879|2015-05-31|-0.30999|2015-06-21|0.45865|2015-09-13
2025-04-13 22:46:04|WEEKLY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|5.2215503292753|29|0.45989671096789|0.1537|1|1|0.1537|5.93|-0.13661|7|-0.13661185131539|7|32|-0.04947|0.05347|0.01412368927912|0.12646284974627|41.67198690087|125.29900455101|83.757060624862|0.52|0.32|0.2381|25|9|0.0016570048309179|0.084348828502415|20.239999771118|2020-08-09|-0.26607|2019-09-29|0.55742|2019-08-25
2025-04-13 22:46:04|WEEKLY|07752|100419|/equities/electro-optic|SHANGHAICOMP|10.19677727481|28|1.2202181387579|0.2727|1|1|0.27273|12.6|-0.04|90|-0.040000022725856|90|53.53|-0.0647|0.12304|0.040085975886421|0.056878952890853|81.236241753866|88.057148474717|134.04256268938|0.533|0.467|0.31652|15|6|0.0024610240963855|0.093003132530121|40.979999542236|2015-05-31|-0.47603|2010-02-14|0.48252|2015-07-19
2025-04-13 22:46:05|WEEKLY|07753|100483|/equities/north-joint|SHANGHAICOMP|16.065559262413|49|1.3934941957456|-0.0991|1|2|-0.1362|16.49|-0.16216|23|-0.16216215442193|23|36.33|-0.08432|0.03851|-0.093548073698868|-0.0049310482828015|26.533535907253|89.967025587176|169.65019874592|0.476|0.286|0.25598|21|5|0.0024953760789149|0.09036421701603|56.450000762939|2015-06-21|-0.28629|2015-07-05|0.30046|2015-09-13
2025-04-13 22:46:06|WEEKLY|07754|100615|/equities/north-navigati|SHANGHAICOMP|9.2322032624926|28|0.87677520704357|0.1449|1|2|0.05133|11.47|-0.0333|61|-0.033297841899933|61|41.26|-0.01452|0.1394|0.081865813519402|0.20267756025373|39.25608760421|130.81532720403|91.031745395002|0.684|0.474|0.26286|19|5|0.0022337977805179|0.090896572133169|32.669998168945|2015-05-31|-0.5119|2011-09-25|0.52711|2014-07-13
2025-04-13 22:46:07|WEEKLY|07755|101149|/equities/northern-unite|SHANGHAICOMP|5.8456025746719|28|0.58192382675755|-0.0669|1|1|-0.06687|6|-0.22246|8|-0.22246366353899|8|37.38|-0.0075|0.08209|0.0031567322020632|-0.0059509663351152|74.035342126822|79.46030405732|84.507043388623|0.476|0.333|0.27036|21|7|0.0019294581280788|0.090612746305419|20.89999961853|2015-06-14|-0.26596|2015-08-23|0.37891|2020-02-09
2025-04-13 22:46:09|WEEKLY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|-4.3413248972148|1|0.34544164988896||1|0|0|3.43|-0.01322|27|-0.013216956742112|27|34.5|-0.03626|0.06126|0.0079635562254606|0.093201269890578|67.749044436091|181.55112533599|49.949031823377|0.682|0.364|0.2702|22|10|0.0012389328063241|0.094185797101449|25.590000152588|2021-10-31|-0.25273|2015-12-20|0.61219|2013-03-17
2025-04-13 22:46:09|WEEKLY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|4.9892918255136|28|0.3764412335281|-0.0876|1|1|-0.08763|5.31|-0.25802|25|-0.25801748490925|25|29.33|-0.08563|-0.02169|-0.065613522748098|-0.085662369323647|37.235676107093|49.052635853341|55.859459138425|0.444|0.259|0.21787|27|10|0.00047600732600733|0.071176825396825|17.879999160767|2015-07-05|-0.17761|2015-08-23|0.28178|2010-07-25
2025-04-13 22:46:10|WEEKLY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|-35.794687466866|1|4.1415625271024||1|0|0|25.29|0.42518|57|0.42518378611531|57|33.92|-0.08016|0.02761|-0.15361343197185|0.0048298363449389|24.716465695826|91.921391252829|125.10270375944|0.5|0.333|0.25807|12|4|0.0028929484029484|0.10038960687961|40.830001831055|2025-02-23|-0.23362|2017-10-15|0.29879|2017-10-08
2025-04-13 22:46:11|WEEKLY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|53.064126768006|29|5.9132047381486|0.17|1|1|0.16998|67.59|-0.0786|13|-0.30890320808657|6|25.47|-0.14979|-0.06513|-0.17539455864323|-0.2078135776555|18.862700762442|30.077946841831|98.578970056511|0.533|0.333|0.25442|15|8|0.0018933170731707|0.089054658536585|174.38000488281|2021-04-18|-0.22628|2017-10-15|0.40068|2017-10-08
2025-04-13 22:46:12|WEEKLY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|15.285451524629|29|0.85556044373782|-0.1246|1|1|-0.12464|15.38|-0.0642|12|-0.092857168308418|9|37.55|-0.0952|-0.05893|-0.048077113569703|-0.044851840326679|73.569808490427|78.617021254998|92.952982921125|0.545|0.455|0.21272|11|6|0.0013301814058957|0.069152471655329|45.592319488525|2018-06-03|-0.17441|2018-10-14|0.61042|2016-08-28
2025-04-13 22:46:13|WEEKLY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.3677490813782|12|0.31924969498484||0|0|0.80423|0.37|0.37956|24|0.37956202855228|24|36.14|-0.01426|0.07546|0.088324811613078|0.077769907611787|202.71507821689|147.96993724486|9.3765837675741|0.455|0.273|0.27226|22|9|-0.00090537220843672|0.074990657568238|13.479999542236|2015-06-14|-0.40654|2025-03-09|0.42593|2024-10-27
2025-04-13 22:46:14|WEEKLY|07762|100495|/equities/orient-int|SHANGHAICOMP|6.1765687948408|28|0.54534263581288|0.1388|1|2|0.05531|7.25|-0.02691|50|0.0018116356732589|10|34.57|-0.07552|0.04585|0.04366072679346|0.088065874473505|103.263293845|124.41348808806|168.604643684|0.478|0.304|0.26786|23|9|0.0028229197080292|0.085188819951338|28.670000076294|2015-06-14|-0.31824|2015-07-05|0.54094|2013-09-01
2025-04-13 22:46:15|WEEKLY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-10.428050805939|14|0.55268360833765||0|0|0.04646|9.03|-0.06051|38|-0.060509521253472|38|41.67|0.05801|0.09508|0.048987903357453|0.0054046162006995|135.21332629773|99.905124409709|42.715231758204|0.667|0.333|0.20123|12|6|-7.6471734892787E-5|0.073749200779727|43.299999237061|2015-05-31|-0.19563|2015-08-23|0.32392|2015-05-24
2025-04-13 22:46:16|WEEKLY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-4.3781628700278|1|0.2860542963671||1|0|0|3.59|-0.02029|28|-0.020290342258734|28|41.4|0.00683|0.11561|0.13034386174384|0.1374003237982|212.65336735324|177.75082981779|30.006686640899|0.7|0.45|0.24189|20|9|0.00029299516908212|0.077308333333333|19.818000793457|2009-08-09|-0.36938|2011-09-25|0.35316|2023-07-30
2025-04-13 22:46:17|WEEKLY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|4.3009987858539|28|0.54335453183758||0|0|-0.01274|4.65|-0.05799|20|-0.057993711429816|20|34.86|0.03795|0.23303|0.15624309347885|0.25827976695855|198.41809104003|282.44868768969|98.936176256877|0.619|0.429|0.26816|21|10|0.0032809090909091|0.090751133069829|24.620000839233|2015-06-07|-0.63663|2011-07-31|0.30749|2015-03-29
2025-04-13 22:46:19|WEEKLY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|2.8244904945496|29|0.41880382135913|0.3683|1|2|0.28571|3.87|-0.11481|15|-0.070052642998851|10|32.05|-0.03936|0.08632|0.10515674999675|0.15722740658802|209.24660457363|220.06951193755|241.87498924322|0.571|0.381|0.30706|21|7|0.0039736519258203|0.09763790299572|20.670000076294|2015-06-14|-0.3284|2021-10-03|0.33299|2014-08-17
2025-04-13 22:46:20|WEEKLY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|6.3185921325428|60|0.39286299528616|0.2262|1|1|0.22617|6.56|0.07115|68|0.071146272250085|68|38.29|-0.25221|-0.10516|-0.0071192316907429|-0.088426453946706|90.810352453574|73.423635554313|136.38253681535|0.571|0.429|0.19061|7|3|0.0024536391437309|0.057134250764526|12.890000343323|2019-03-10|-0.17316|2019-03-17|0.60915|2018-11-25
2025-04-13 22:46:22|WEEKLY|07768|101150|/equities/people.cn|SHANGHAICOMP|18.45873802529|28|1.7552379334868||0|0|-0.15695|19.82|0.63513|59|0.63512558515188|59|42.4|0.06614|0.17148|0.23171876017335|0.37471736858138|344.47416425059|413.14606707084|228.34100228091|0.667|0.4|0.31866|15|5|0.0038414328808446|0.098833559577677|42.75|2023-09-03|-0.23095|2015-06-21|0.42388|2023-06-11
2025-04-13 22:46:22|WEEKLY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|19.980714863902|23|2.3149662925732|-0.0885|1|1|-0.08849|21.22|-0.2502|18|-0.2502011692676|18|26.23|-0.19065|-0.12214|-0.19984912006824|-0.15273243152073|24.428904057398|59.481926354518|76.529135974116|0.462|0.231|0.22833|13|6|0.00088154269972452|0.082986308539945|48|2018-04-01|-0.19866|2018-04-22|0.50894|2018-03-11
2025-04-13 22:46:23|WEEKLY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|18.690345960667|28|2.0453556354319||0|0|-0.10351|18.88|-0.27176|23|-0.27175929331322|23|32.52|0.0188|0.12416|3.5853280117929E-5|-0.024815380190327|56.938124163917|52.739943152925|345.15539094939|0.565|0.348|0.31181|23|8|0.0043185290322581|0.1027788|61.580001831055|2021-11-28|-0.34384|2022-06-05|0.61031|2021-10-17
2025-04-13 22:46:25|WEEKLY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|8.1517080910539|28|0.45310564234952||0|0|-0.23084|8.43|0.21607|41|0.21606946393874|41|34.35|-0.04443|0.04377|0.026805893151374|0.038899657657238|90.362136483272|129.58804457199|85.662032771278|0.609|0.478|0.25317|23|8|0.0014142839657283|0.083371138310894|24.111999511719|2009-07-26|-0.20556|2015-07-05|0.25893|2021-09-12
2025-04-13 22:46:26|WEEKLY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|23.152826079021|25|3.1566521381467|0.3707|1|2|0.33191|31.1|0.16993|61|-0.20601547853673|50|25.27|-0.30998|-0.052|0.097016564537125|0.16486114921364|103.23824890926|130.9619123843|1248.9959944721|0.667|0.467|0.36521|15|7|0.011028560794045|0.11644220843672|58.908309936523|2021-08-08|-0.23339|2020-07-19|0.61138|2017-02-19
2025-04-13 22:46:26|WEEKLY|07773|100391|/equities/baoshuo|SHANGHAICOMP|6.6362916438357|29|0.5213601659129|-0.0851|1|2|-0.12958|6.65|-0.13018|33|-0.058500618202101|26|34.62|-0.07871|0.01634|-0.15264088834394|-0.0075868639195417|11.316869940409|82.404710735943|215.90909935367|0.476|0.238|0.27531|21|8|0.0032909271523179|0.09037901986755|21.469999313354|2017-04-16|-0.1985|2017-04-23|0.4139|2019-04-07
2025-04-13 22:46:27|WEEKLY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.7782505361494|60|0.21144009713268||0|0|0.02204|5.1|-0.18815|24|-0.18815330431549|24|30.43|-0.05328|-0.00798|-0.18815330431549|-0.18815330431549|81.185|81.185|91.234342851878|0.143|0.143|0.153|7|1|0.00026672794117647|0.050643125|6.460000038147|2021-02-14|-0.12075|2022-07-17|0.1357|2021-01-17
2025-04-13 22:46:29|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
2025-04-13 22:46:31|WEEKLY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|-5.2984865309171|1|0.22782884046012||1|0|0|4.76|-0.08894|27|-0.088943782845425|27|47.79|0.17744|0.32751|0.33270262700423|0.49856381940052|298.18088012414|427.60798098462|105.07726287905|0.571|0.429|0.17827|14|4|0.0016977130044843|0.070310164424514|20|2015-05-10|-0.24711|2015-07-05|0.46357|2015-05-03
2025-04-13 22:46:32|WEEKLY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-92.311983839506|15|5.1656604660332|0.0675|-1|1|0.06749|78.2|-0.22567|10|-0.1330115731878|14|45.5|0.06159|0.12174|0.25553808956252|0.63915420781237|113.06652940304|249.22091035918|409.57706969719|0.625|0.375|0.28893|8|5|0.0055640740740741|0.08976955026455|139.53576660156|2023-02-19|-0.2596|2019-02-17|0.31762|2017-11-26
2025-04-13 22:46:32|WEEKLY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-14.557339784306|46|1.0465318894052|0.2224|-1|1|0.22242|13.18|-0.17311|2|-0.17311427811246|2|38.42|-0.15845|-0.09712|-0.15313786875255|-0.091559495040779|13.880037768635|54.139552844879|80.513131517915|0.833|0.5|0.30551|12|8|0.0021961660079051|0.094133577075099|43.244998931885|2015-06-14|-0.26833|2015-06-21|0.61058|2015-06-07
2025-04-13 22:46:33|WEEKLY|07779|100500|/equities/qian-water|SHANGHAICOMP|8.1546714871143|8|0.68057597957929||0|0|-0.10112|9.6|-0.38569|15|-0.38568891827684|15|35.74|-0.15092|-0.02273|-0.022768919321408|0.016924812295654|45.90050227714|94.77900906703|157.8947450976|0.565|0.348|0.26809|23|9|0.0025496139927624|0.086429493365501|25.450000762939|2015-06-21|-0.32147|2015-07-05|0.36162|2015-11-15
2025-04-13 22:46:34|WEEKLY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|10.074988590588|28|0.85492960101748||0|0|-0.202|11.18|0.07797|36|0.077966050919956|36|33.69|0.11807|0.37732|-0.052455655436744|-0.061977852288411|59.207696934526|72.339908581869|161.60740022572|0.615|0.308|0.29917|13|6|0.0057986451612903|0.08865223655914|35.673583984375|2021-02-14|-0.6376|2017-10-15|1.8224|2017-10-08
2025-04-13 22:46:36|WEEKLY|07781|1043307|/equities/qibu|SHANGHAICOMP|1.9727711590396|30|0.16618522043071|0.0672|1|2|0.045|2.09|0.02259|17|0.022593274591494|17|32.73|-0.08299|-0.0112|-0.11207070070949|-0.080230292260819|61.097958537118|77.103972106761|18.778076304398|0.364|0.273|0.32446|11|3|-0.0015|0.093441568123393|31.75|2017-09-10|-0.22719|2021-05-23|0.61049|2017-09-03
2025-04-13 22:46:37|WEEKLY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-27.65477214648|1|3.2332574075913||1|0|0|18.73|0.49342|24|0.49342491951106|24|34.75|-0.17149|-0.03985|-0.081553656196118|-0.060197669189522|52.623498559829|63.171950925343|100.06150473849|0.417|0.333|0.23994|12|4|0.0021816786570743|0.084469544364508|31.010000228882|2025-03-23|-0.2677|2017-10-15|0.46846|2017-02-19
2025-04-13 22:46:38|WEEKLY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|-7.9353489645911|1|0.55344962307454||0|0|0|6.4|-0.18676|6|-0.18676174420688|6|40.25|0.0194|0.12594|-0.0079516141857012|-0.024640142860991|82.474180602342|75.840067813692|130.08130073421|0.5|0.35|0.25456|20|7|0.0024085465838509|0.084371813664596|36.779998779297|2015-05-31|-0.31445|2015-07-05|0.53904|2014-12-21
2025-04-13 22:46:39|WEEKLY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|7.7821133673352|20|0.71262634523121|-0.0707|1|2|-0.08399|8.18|-0.0785|42|-0.090110243663702|51|40.18|-0.27449|-0.19858|-0.19209954441613|-0.24148697314821|27.866212152267|35.894520392385|32.75931329642|0.455|0.273|0.31813|11|5|0.00039704989154013|0.083986724511931|76|2016-07-10|-0.51805|2016-09-04|0.61073|2016-04-17
2025-04-13 22:46:39|WEEKLY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|-29.589564770183|1|1.6215214629046||1|0|0|25.07|-0.16711|28|-0.16710965524579|28|39.6|-0.04468|0.07804|0.024753680922695|0.1420359938387|101.34238988752|206.22746196773|391.41294103992|0.55|0.3|0.22677|20|8|0.0031187626262626|0.074547916666667|35.950000762939|2021-02-21|-0.50628|2011-08-14|0.255|2020-08-09
2025-04-13 22:46:41|WEEKLY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|10.182749857409|28|0.66234679573129||0|0|-0.12447|10.34|0.5276|134|0.87585301711433|102|59.6|0.22459|0.24216|0.21598830135676|0.31269535376948|152.7030596288|140.6024609|55.546057329326|0.8|0.4|0.27378|5|4|2.3907692307692E-5|0.084059169230769|37.693908691406|2021-01-24|-0.31151|2019-01-20|0.29146|2020-08-02
2025-04-13 22:46:42|WEEKLY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|7.4723502925461|20|0.74826540594451|-0.0721|1|2|-0.10313|7.74|0.10939|45|-0.068269236941309|2|31.15|-0.24225|-0.15324|-0.022181580294891|0.0057399007775139|87.017681093465|100.60354675|92.457251790737|0.385|0.154|0.28105|13|5|0.0025083018867925|0.091587712264151|30.709550857544|2017-04-02|-0.2068|2017-04-23|0.61035|2017-01-01
2025-04-13 22:46:43|WEEKLY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-5.2784699594459|8|0.25449003098676|0.031|-1|1|0.03099|4.69|-0.06923|41|-0.069230705746531|41|40|0.00218|0.0369|-0.051350563418179|-0.095426185453486|80.411616862105|81.75697526|30.51398888836|0.4|0.2|0.15009|10|5|-0.0021632432432432|0.051750417690418|20.60000038147|2017-04-23|-0.16179|2020-04-05|0.24759|2020-08-16
2025-04-13 22:46:44|WEEKLY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|8.2449314386708|3|0.67302058365755|-0.0819|1|1|-0.08187|8.86|0.20882|34|0.20882353477412|34|35|-0.13066|-0.07921|-0.058870988158749|-0.042945960533371|68.8426987717|77.061284795097|111.44653923578|0.444|0.333|0.21299|9|4|0.0012793059936909|0.058570189274448|11.39999961853|2019-04-07|-0.18742|2019-02-03|0.21309|2019-03-10
2025-04-13 22:46:44|WEEKLY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|21.820424599472|45|2.1114269596192|0.1175|1|2|0.06895|26.51|-0.20207|14|-0.2020724964993|14|34.71|-0.2092|-0.1332|-0.027724064222813|-0.054982909152231|86.777936494438|87.14273323|96.893273528846|0.571|0.286|0.30815|7|3|0.0023434146341463|0.1012043554007|92.300003051758|2020-07-05|-0.19528|2024-02-04|0.54459|2019-09-08
2025-04-13 22:46:46|WEEKLY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|5.8510970366792|30|0.95163920095134||0|0|0.00163|6.13|0.34335|71|0.16903465255521|38|45.11|-0.0855|0.10699|0.044987681485954|0.005996026989237|103.45807836079|99.679535442384|31.938952291503|0.667|0.333|0.2242|9|3|-5.1885057471264E-5|0.090868413793103|44.435733795166|2016-11-13|-0.28809|2017-10-15|0.61109|2016-10-23
2025-04-13 22:46:47|WEEKLY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-7.5078785482244|15|0.64013538095663|-0.0316|-1|1|-0.03161|6.2|-0.05757|39|-0.22250642068537|22|39.33|-0.06286|0.06905|-0.087433881744941|-0.10236793536211|74.575051103544|79.13059973|34.681572219794|0.5|0.333|0.20874|6|3|-0.002465|0.07542512|21.623083114624|2020-05-31|-0.20122|2023-08-27|0.57924|2022-11-13
2025-04-13 22:46:48|WEEKLY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|11.120855814836|25|1.4947145758001|-0.0028|1|1|-0.00285|14.01|0.00118|8|0.001175039534892|8|32.67|-0.27208|-0.21565|-0.20022348636692|-0.19982719054843|30.218378775863|37.858628617074|110.50135801009|0.556|0.444|0.32073|9|5|0.0028367610062893|0.084866132075472|30.542869567871|2019-06-09|-0.25135|2019-06-09|0.6107|2019-01-27
2025-04-13 22:46:49|WEEKLY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|8.4203852763881|25|1.3938782931221|0.1582|1|1|0.1582|10.03|-0.20613|17|-0.17471264531613|12|36.9|-0.01071|0.08234|-0.025960600196255|-0.0039664357081924|44.529663939486|86.19666814783|226.92306696477|0.619|0.333|0.31529|21|12|0.0035983979974969|0.098153053817272|27.879999160767|2011-06-19|-0.27061|2015-09-06|0.53606|2021-02-28
2025-04-13 22:46:50|WEEKLY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|3.3106648194783|18|0.45631349280256|0.1841|1|1|0.18407|4.31|0.16731|36|0.1673050502811|36|41.12|-0.01075|0.10454|0.019522881587723|0.019522881587723|100.92857616982|100.92857616982|17.143993824257|0.353|0.353|0.33639|17|6|0.0005627374301676|0.10591365921788|50.090000152588|2015-06-14|-0.30612|2015-07-05|0.46429|2021-01-03
2025-04-13 22:46:52|WEEKLY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|-3.506730582766|14|0.14972064426045|-0.0482|-1|1|-0.04823|3.26|0.08723|8|0.087231680286547|8|47.13|-0.07106|0.00994|0.0028536757048225|-0.03488556321321|99.05078813216|88.749619765929|79.901962044697|0.5|0.375|0.17666|8|3|0.0010674358974359|0.059934205128205|12.439999580383|2017-09-10|-0.14498|2017-11-19|0.61187|2017-09-03
2025-04-13 22:46:52|WEEKLY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|65.399052803263|44|10.30680878924|0.3929|1|1|0.39287|68.39|0.43443|86|-0.18527947584903|10|27.78|-0.38531|-0.25457|-0.15998659204456|-0.18931834041818|28.683135589581|65.71857408|230.58160994921|0.444|0.222|0.33225|9|4|0.0057319453924915|0.10692184300341|120.78576660156|2022-08-28|-0.27607|2023-04-30|0.47643|2019-07-28
2025-04-13 22:46:54|WEEKLY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-3.4399898592899|14|0.30999662294223|-0.0672|-1|1|-0.06719|2.7|-0.01826|45|-0.018255512958317|45|40.83|-0.2522|-0.05413|0.018926623701922|-0.066618730192078|100.00285277472|69.127192323452|34.526854071796|0.5|0.417|0.32477|12|3|0.0008662027833002|0.096740576540756|40.634998321533|2015-05-31|-0.29861|2015-06-07|0.57313|2015-05-24
2025-04-13 22:46:54|WEEKLY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|-6.1506496652853|1|0.32688327580331||1|0|0|5.33|-0.08921|27|-0.089212002017904|27|48.67|0.034|0.08654|0.012279646901368|0.0043779099044419|103.91618561351|100.30713489981|53.246751267072|0.667|0.5|0.1855|6|2|-0.0013200342465753|0.053533698630137|13.770000457764|2019-08-11|-0.12146|2023-08-27|0.21079|2019-08-04
2025-04-13 22:46:55|WEEKLY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|8.2795032282661|23|1.6665899097857|0.2622|1|2|0.09069|9.02|-0.23854|30|-0.23854170288477|30|35.09|-0.08459|-0.01405|-0.064613900001111|-0.1742177656307|50.232472024837|45.824909405351|41.490342928829|0.636|0.364|0.29244|11|6|0.0011954166666667|0.10107855392157|37.860000610352|2017-05-07|-0.22535|2025-01-05|0.61092|2024-12-22
2025-04-13 22:46:57|WEEKLY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|49.262109927017|29|5.3940485886475|0.8326|1|2|0.75715|57.74|0.44308|89|0.44307523681889|89|52.8|0.07551|0.18668|0.44307523681889|0.44307523681889|144.308|144.308|127.6586386532|0.2|0.2|0.34626|5|1|0.0036859589041096|0.10587801369863|129.47999572754|2021-09-05|-0.20031|2021-09-12|0.52819|2019-08-04
2025-04-13 22:46:58|WEEKLY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|28.250499332355|26|2.6786327853888|-0.0238|1|2|-0.06396|31.32|-0.21181|11|-0.21180677718446|11|45.86|0.0402|0.13939|0.24210310207308|0.24210310207308|129.64717726572|129.64717726572|145.94595075023|0.429|0.429|0.30575|7|1|0.0045172832369942|0.10709514450867|78.449996948242|2021-08-01|-0.21718|2020-07-19|0.61098|2020-07-12
2025-04-13 22:46:58|WEEKLY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.7082109428219|29|0.29900374896719|0.1104|1|2|-0.02913|3|0.32533|53|-0.15806169030067|27|37.78|0.02713|0.07809|0.099142243212947|-0.18177058430142|127.20240423308|66.89381688|18.518515466063|0.444|0.222|0.19786|9|4|-0.0028616304347826|0.069000326086957|21.909093856812|2018-02-04|-0.20415|2022-05-01|0.42396|2024-09-29
2025-04-13 22:46:59|WEEKLY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|11.902893344674|28|2.0057589619684|0.4088|1|2|0.32435|13.27|0.43262|56|1.1642157080448|32|33.73|0.00078|0.09603|0.19805117268507|0.18036619775261|182.68405256491|123.29699615706|107.53646915459|0.545|0.364|0.32335|11|5|0.004370351758794|0.10462592964824|28.780000686646|2023-06-04|-0.2549|2022-05-01|0.61084|2023-05-28
2025-04-13 22:47:00|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
2025-04-13 22:47:02|WEEKLY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|27.051479128905|28|3.0343858391625||0|0|0.18373|35.5|-0.16469|45|-0.16468536921515|45|36.1|-0.01125|0.10498|0.14738537833447|0.22773898176926|121.271841702|146.06333746428|207.3598029192|0.476|0.333|0.31682|21|5|0.0034009554140127|0.099268356687898|101.37000274658|2010-10-24|-0.21128|2015-07-05|0.50769|2010-10-17
2025-04-13 22:47:03|WEEKLY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|11.043937165963|29|0.9531869806394|-0.019|1|1|-0.01901|11.35|-0.20647|12|-0.24990145616327|49|35.91|0.08564|0.12201|0.2392848260668|0.53376797712382|166.95063937778|157.20956280058|49.596608206758|0.727|0.273|0.38443|11|9|0.00055293144208038|0.09648829787234|49.650001525879|2021-01-31|-0.16816|2021-05-02|0.34773|2017-02-26
2025-04-13 22:47:03|WEEKLY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.9195896747354|28|0.2011541273527|0.1528|1|2|0.07348|3.36|-0.06826|66|0.03900714046752|89|46.24|0.00521|0.1086|-0.032803926554126|-0.076904603994533|73.107281063331|65.729007981511|83.312668025095|0.471|0.294|0.16562|17|6|0.00074249692496925|0.061037183271833|11.75|2015-06-21|-0.23647|2015-07-05|0.27305|2015-10-18
2025-04-13 22:47:04|WEEKLY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|25.948101019071|25|2.3533919186513|-0.1394|1|2|-0.18984|28.38|-0.2365|39|-0.089666612657475|7|33.55|-0.11985|-0.06406|-0.086234298290399|-0.010263705050598|49.103570566374|94.388849679023|104.29989017148|0.636|0.273|0.24333|11|6|0.0016755979643766|0.081606946564885|52.360000610352|2017-09-03|-0.17025|2024-02-11|0.35256|2024-04-21
2025-04-13 22:47:05|WEEKLY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-4.5853885683338|15|0.62820336480844||0|0|-0.04644|3.38|-0.22704|9|-0.22703974275953|9|39.9|-0.07013|0.07081|-0.074471315453195|-0.13405020177127|35.402757500677|33.461699080103|83.046682355819|0.55|0.35|0.31666|20|9|0.0030379064039409|0.1053863546798|12.75|2015-06-14|-0.50962|2010-07-18|0.60887|2024-02-25
2025-04-13 22:47:07|WEEKLY|07811|101036|/equities/sailun|SHANGHAICOMP|-15.658415577692|1|1.1011385195395||0|0|0|12.62|0.1339|42|0.13389789766053|42|50|0.12049|0.22145|0.28175531224034|0.47147417771684|492.54953460211|602.72938982384|229.03810093162|0.571|0.357|0.23962|14|5|0.0031898285714286|0.083621271428572|17.75|2024-04-21|-0.58179|2011-07-24|0.37426|2015-06-07
2025-04-13 22:47:08|WEEKLY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-13.369082165115|14|0.77136077892542||0|0|-0.06703|11.78|-0.05176|14|-0.051760922647202|14|39.7|0.01069|0.1288|0.0064055877242494|0.0028643881513146|57.601394114055|75.391340394158|265.25556796771|0.5|0.3|0.28694|20|7|0.003372750929368|0.093882403965304|44.919998168945|2021-08-08|-0.4159|2011-09-04|0.34343|2009-12-27
2025-04-13 22:47:08|WEEKLY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|9.1274802268592|28|1.3127457795751||0|0|0.2433|11.6|-0.3546|5|-0.12365597296979|11|36.47|-0.08363|0.0897|-0.025399698679081|0.14529297505865|-28.874015349051|105.42735831284|62.298602892798|0.632|0.368|0.27964|19|9|0.0016624583333333|0.088804208333333|54.959999084473|2016-12-25|-0.239|2015-07-05|0.61054|2016-11-27
2025-04-13 22:47:09|WEEKLY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|18.958605276452|25|2.8552830979819|0.2439|1|1|0.24392|22.49|-0.30542|16|-0.0028670357765341|32|32.23|-0.36819|-0.18767|-0.17365400591381|-0.12008329595145|25.027007193498|66.600883699992|202.06648283802|0.538|0.231|0.32593|13|7|0.0052072911963883|0.098892460496614|46.490001678467|2016-08-28|-0.30861|2016-09-04|0.61088|2016-08-28
2025-04-13 22:47:10|WEEKLY|07815|100300|/equities/sany|SHANGHAICOMP|17.446922878764|6|1.0357030274305|0.0576|1|2|-0.02769|19.31|-0.27308|9|0.03875186270665|38|48.18|0.33963|0.41505|0.37979416299113|0.64040550661065|444.97254262178|474.17903919339|400.20725863787|0.706|0.412|0.23066|17|9|0.0030071844660194|0.076016468446602|50.299999237061|2021-02-21|-0.27517|2015-07-05|0.31369|2010-10-31
2025-04-13 22:47:12|WEEKLY|07816|100695|/equities/urban-const|SHANGHAICOMP|-3.0082938854953|1|0.34609795229503||0|0|0|2.12|-0.26203|17|-0.26202748076839|17|39.5|0.00045|0.14587|0.061816219957408|0.063615543925191|117.29472893845|95.271347894446|37.502210000675|0.6|0.35|0.24735|20|10|0.0012324050632911|0.092972911392405|24.389999389648|2015-04-26|-0.3171|2015-07-05|0.61192|2016-11-27
2025-04-13 22:47:13|WEEKLY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|6.7141406292804|29|0.39580149812611|0.0837|1|2|-0.07951|6.83|-0.02895|32|-0.028952911319867|32|45.76|0.09953|0.25136|0.26652514107805|0.5810267415389|204.09558572167|645.13545175743|192.39436663231|0.588|0.353|0.29589|17|7|0.0033285111662531|0.08474753101737|39.099998474121|2015-06-07|-0.35421|2017-10-15|0.61082|2014-11-30
2025-04-13 22:47:14|WEEKLY|07818|100977|/equities/huajing|SHANGHAICOMP|-15.880869629489|33|0.65915357694259||0|0|0.05714|14.52|0.80539|210|0.80539274333202|210|48.81|0.0723|0.1204|0.13008830372639|0.27729418739636|156.47136232008|333.6524182071|336.34470124776|0.625|0.438|0.1794|16|7|0.0022471832718327|0.057253702337023|19.209999084473|2024-07-07|-0.32287|2015-09-27|0.16078|2021-03-14
2025-04-13 22:47:15|WEEKLY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-15.268660665879|15|1.1895536188713||0|0|-0.0082|12.29|0.00455|23|0.0045513467632197|23|30.54|-0.10234|-0.02558|-0.093824723418695|-0.02993841236763|8.9146051483822|46.264494463438|184.70093659735|0.654|0.385|0.31065|26|14|0.0029966707920792|0.096160346534653|30.270000457764|2015-06-21|-0.22578|2015-07-05|0.60961|2014-09-28
2025-04-13 22:47:15|WEEKLY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-14.449683586752|14|1.0788049674388|-0.1662|-1|1|-0.16622|12.98|0.01686|34|0.016856957462187|34|38.67|0.05434|0.18177|0.206489847894|0.22942540183383|279.69315708366|182.7603962528|57.492136843839|0.667|0.417|0.27213|12|6|0.0011524528301887|0.093520880503145|53.279998779297|2021-02-28|-0.24819|2018-02-11|0.29408|2022-11-13
2025-04-13 22:47:17|WEEKLY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|15.967925206907|37|2.6637635748946||0|0|0.5871|18.95|-0.17984|15|0.014819736111277|2|32.87|-0.23136|-0.04393|-0.087008151944406|-0.073746192349148|39.471907063127|48.127081378179|195.36083644908|0.533|0.467|0.31538|15|5|0.0045766729678639|0.10954077504726|29.591875076294|2017-01-15|-0.29825|2022-01-30|0.61134|2014-11-16
2025-04-13 22:47:18|WEEKLY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|17.716538296251|24|3.1640313319124|0.2055|1|1|0.20548|18.48|-0.29476|10|-0.27784361697089|25|22.36|-0.24929|-0.12591|-0.19358424239807|-0.2015610231997|16.58717644254|31.360177139135|80.774241525507|0.727|0.455|0.33836|11|6|0.0024998513011152|0.1033256133829|36.564300537109|2020-05-10|-0.25506|2020-05-24|0.53021|2020-04-19
2025-04-13 22:47:19|WEEKLY|07823|100404|/equities/sh-belling|SHANGHAICOMP|33.436612806753|46|3.6415571835688|1.3099|1|2|1.08529|34.72|-0.35773|25|-0.19967980992301|14|37.05|0.04354|0.16854|0.17112785750946|0.35988878571877|167.66582535431|476.2417109869|1058.5366318156|0.571|0.381|0.28872|21|7|0.005327837181045|0.099274082624544|53.330001831055|2024-11-03|-0.33865|2015-07-05|0.39681|2024-06-02
2025-04-13 22:47:20|WEEKLY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|9.0893972207172|28|1.0606014584857||0|0|0.15306|11.3|-0.11237|36|-0.28081629227619|75|46.35|0.10397|0.20897|0.32866675854111|0.52326393427395|465.50625548975|383.21123262765|246.08014311761|0.647|0.353|0.292|17|7|0.0029908834355828|0.091319950920245|43.979999542236|2015-05-31|-0.27781|2015-07-05|0.28875|2015-05-24
2025-04-13 22:47:21|WEEKLY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|8.4908728458062|29|0.66943785391343|-0.0488|1|1|-0.04878|8.97|0.00212|51|-0.32835820794357|54|43.18|-0.10621|0.05199|0.1158344138798|0.091670422663985|179.51277415568|124.86715246434|242.62916424776|0.588|0.412|0.29651|17|7|0.0036665748031496|0.096715656167979|21.000007629395|2016-12-04|-0.28806|2014-05-11|0.5516|2009-02-08
2025-04-13 22:47:23|WEEKLY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|-22.660748510791|8|1.1769161321166||0|0|0.02458|19.05|-0.29188|20|-0.29187814573347|20|35.38|0.00875|0.07822|0.028113657672818|0.1734535072477|70.471473024441|189.83980993817|472.70467109892|0.75|0.438|0.20611|16|9|0.0042183071553229|0.081878603839442|29.870000839233|2024-10-13|-0.25752|2015-07-05|0.20971|2021-02-21
2025-04-13 22:47:23|WEEKLY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|2.7532967804457|28|0.36605888916093||0|0|0.16028|3.33|-0.10696|18|-0.10696089166122|18|31.2|0.00272|0.11926|-0.063755779103902|0.026047707741703|33.590314630806|87.801604340024|93.539325203081|0.36|0.28|0.28276|25|6|0.0020076703841388|0.089513197026022|24.584623336792|2020-08-09|-0.27842|2013-04-14|0.30577|2012-12-16
2025-04-13 22:47:24|WEEKLY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|2.8290344967541|28|0.26927157743568||0|0|-0.16571|2.92|-0.26915|10|-0.26915113309542|10|38.92|-0.11389|0.02567|-0.08273760607598|-0.23064481340922|49.667598580405|42.829141499072|53.090910478072|0.462|0.231|0.28678|13|4|0.001766191369606|0.10165791744841|14.859999656677|2015-05-31|-0.27935|2015-07-05|0.61091|2014-11-16
2025-04-13 22:47:25|WEEKLY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|13.955721829986|22|2.1643051787645|0.1486|1|1|0.14858|17.78|0.00752|50|-0.083156282397815|16|35.09|-0.11376|-0.04271|-0.098725531694777|-0.078378118096321|42.49845665866|72.086844415495|84.747383577637|0.727|0.364|0.22898|11|7|0.0014907371007371|0.081656904176904|44.5|2017-05-07|-0.24768|2024-02-04|0.61058|2017-04-30
2025-04-13 22:47:26|WEEKLY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|2.2489286929961|19|0.23794526960902|-0.1267|1|1|-0.12671|2.55|-0.18302|15|-0.11581255713939|37|46.82|0.01451|0.0643|0.006726962105036|0.053627412854042|77.120651023918|116.12812642378|42.627883750893|0.588|0.412|0.2758|17|10|0.0010199385749386|0.090709312039312|27.60000038147|2015-05-31|-0.21412|2015-06-28|0.54817|2019-03-24
2025-04-13 22:47:28|WEEKLY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|3.8441730077806|28|0.2147941541218|0.036|1|2|-0.02878|4.05|0.01028|6|0.010278068531843|6|45.82|0.03826|0.14181|0.14057252499666|0.1496475256746|195.19454040436|150.48893687514|154.34451520073|0.471|0.294|0.24328|17|4|0.0022276302729529|0.083309801488834|15.769000053406|2015-06-14|-0.27356|2015-07-05|0.27332|2015-08-16
2025-04-13 22:47:29|WEEKLY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|-7.4463239450309|7|0.36505349674025|-0.0125|-1|1|-0.01246|6.5|-0.24203|21|-0.24203071146466|21|34.29|-0.03143|0.09499|0.13042739101219|0.1923963343834|147.56344553249|214.37245623786|131.04838608889|0.458|0.375|0.23989|24|9|0.0022027985524729|0.086586863691194|34.990001678467|2010-11-14|-0.3165|2019-01-20|0.52795|2010-10-17
2025-04-13 22:47:30|WEEKLY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|3.1851014511558|4|0.44032536376758|-0.2459|1|1|-0.24586|3.19|-0.37338|10|-0.075075076795127|14|52.8|0.06916|0.21208|0.12812811862108|0.2760704214616|133.42994220933|248.00183633711|91.957335377955|0.6|0.4|0.2853|15|8|0.0019834088050314|0.089466301886792|23.860000610352|2015-06-21|-0.40063|2011-07-24|0.32995|2022-06-05
2025-04-13 22:47:31|WEEKLY|07834|100995|/equities/bohui|SHANGHAICOMP|-5.096451060499|1|0.28715038846774||0|0|0|4.26|0.33827|77|-0.068513817759371|15|51.38|0.2609|0.33252|0.29218503769315|0.13078607412721|428.49481883782|140.83849013938|76.48115076469|0.375|0.188|0.21364|16|4|0.0013759367396594|0.077402274939173|20.030000686646|2021-02-21|-0.49794|2010-03-07|0.3067|2015-07-19
2025-04-13 22:47:31|WEEKLY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-16.457457673035|12|0.68081923706074||0|0|0.01023|14.51|-0.13152|17|-0.13151655353836|17|34.92|-0.06699|0.10597|-0.029719152183104|-0.040939949349892|77.751914734495|79.295820277907|30.473325992151|0.583|0.417|0.18558|12|3|-0.00093672093023256|0.061039279069767|91.958633422852|2016-12-04|-0.38034|2017-10-15|0.69025|2017-10-08
2025-04-13 22:47:33|WEEKLY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|4.2260947739678|8|0.66861935927738|-0.0254|1|1|-0.02536|5.38|-0.35961|7|-0.20547948401182|34|36.09|-0.04729|0.00473|-0.042417548997623|-0.0037978438524734|51.034547410238|73.675813748114|73.971992380333|0.636|0.455|0.27441|11|7|0.0013099504950495|0.080996039603961|13.321434020996|2022-10-23|-0.25156|2019-01-20|0.61024|2017-05-21
2025-04-13 22:47:34|WEEKLY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|7.3987410372041|20|1.8853889105586|0.1858|1|2|0.13544|8.97|-0.44996|14|-0.44995570778304|14|23.93|-0.13504|-0.06335|-0.14442962626441|-0.13558923139415|18.739192680682|40.828730058512|38.879242511498|0.6|0.333|0.27526|15|6|4.2830687830687E-5|0.089319100529101|24.992866516113|2017-11-26|-0.2608|2024-12-15|0.61139|2024-12-08
2025-04-13 22:47:35|WEEKLY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-12.360775676885|14|0.6002585780353|-0.0368|-1|1|-0.03682|10.7|-0.07358|14|-0.073579522103109|14|36.6|-0.0995|-0.04151|-0.10379361709108|-0.10129123040514|49.208269169116|62.745373187019|60.557232219114|0.6|0.4|0.24356|10|5|7.0844327176782E-5|0.079165277044855|23.523084640503|2017-11-19|-0.18119|2020-11-01|0.29642|2020-08-23
2025-04-13 22:47:36|WEEKLY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|22.063249171693|1|1.9970254239683||0|0|0|29.65|-0.15227|11|0.095617534043276|55|41.11|0.0621|0.15548|0.15457459057196|0.19840992416971|206.60056897039|243.71034288086|158.2768373058|0.421|0.368|0.21889|19|6|0.002253252240717|0.076879116517285|67.830001831055|2010-11-07|-0.29021|2015-06-14|0.29978|2009-06-07
2025-04-13 22:47:37|WEEKLY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|12.494073565996|20|1.2325677122228|-0.1346|1|2|-0.20075|12.82|-0.18903|42|-0.22113163921421|10|35.45|-0.09018|-0.01877|-0.15573598210086|-0.13227141890645|29.962982373659|56.106601165052|37.872969786469|0.636|0.364|0.25326|11|6|-0.00078821515892421|0.076636919315403|52|2017-04-16|-0.3397|2024-02-04|0.37341|2017-04-16
2025-04-13 22:47:40|WEEKLY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|8.8004470591466|63|0.58936588988543|0.3802|1|2|0.35799|10.28|0.07021|53|0.070205451489659|53|33.22|-0.02604|0.04317|0.06184136898016|0.07778841759749|123.39357661263|118.63363094656|221.55172475807|0.609|0.435|0.16484|23|9|0.0017832082324455|0.057821307506053|11.89999961853|2015-06-21|-0.16596|2016-01-10|0.28009|2020-05-03
2025-04-13 22:47:41|WEEKLY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|4.2408611546002|25|0.64004076368408|0.1114|1|1|0.11136|4.99|-0.2753|10|-0.27529761345124|10|29.28|-0.11202|0.01251|-0.037841924806209|0.0069333943027043|14.539537511373|31.604909573538|163.4993347403|0.64|0.48|0.34236|25|12|0.0034428703703704|0.10241141534392|28.799999237061|2015-06-21|-0.40405|2017-05-28|0.61136|2015-11-29
2025-04-13 22:47:42|WEEKLY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|1.9986115970266|29|0.25817273347682|0.3389|1|1|0.33889|2.41|0.23077|48|-0.14137933529231|129|41.37|-0.08945|-0.00447|-0.050259313070745|-0.052219870931615|42.462346720656|54.147500010453|34.67626117943|0.579|0.368|0.24259|19|9|0.00054813267813268|0.077929348894349|16.610000610352|2010-11-14|-0.49261|2011-07-24|0.34923|2015-07-19
2025-04-13 22:47:43|WEEKLY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|-24.314124122897|14|1.3166085019702|-0.0558|-1|1|-0.05584|20.99|-0.17925|12|-0.17925478309752|12|36.64|0.01356|0.06365|0.057737235658495|0.083898605833976|110.01923782356|118.54743011469|208.23412628957|0.727|0.409|0.26602|22|14|0.0024950549450549|0.083576752136752|41.279998779297|2021-09-19|-0.31255|2012-04-01|0.22159|2015-06-07
2025-04-13 22:47:44|WEEKLY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-5.3185592856192|15|0.58618644761322||0|0|0.04061|3.78|0.09092|10|0.090922434166709|10|29.81|-0.28724|0.00786|0.046984818023755|0.095140909621042|85.86306506087|127.45166157628|71.065992418836|0.438|0.25|0.28537|16|3|0.0031844602851324|0.1040632790224|43.972999572754|2015-05-31|-0.27458|2015-06-21|0.61046|2015-05-24
2025-04-13 22:47:46|WEEKLY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|-3.7337516432605|1|0.17791723826203||1|0|0|3.22|-0.08262|28|-0.082621071977483|28|34.63|0.0174|0.08542|0.063648715860753|0.061226693967485|129.80046114589|104.18955472439|87.428725275644|0.458|0.292|0.19475|24|8|0.0010033694344164|0.06431678700361|10.989999771118|2015-06-21|-0.29505|2019-01-20|0.27244|2021-09-12
2025-04-13 22:47:47|WEEKLY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|8.7186211025041|28|1.3064122820051||0|0|-0.07661|9.04|0.32331|55|0.32330832009732|55|28.69|-0.23891|-0.00388|0.065550693556883|0.065550693556883|110.44812764985|110.44812764985|121.10994454685|0.308|0.308|0.27417|13|3|0.005642425|0.107899775|22.549999237061|2017-10-08|-0.48007|2017-10-15|0.96174|2017-10-08
2025-04-13 22:47:48|WEEKLY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.2806560301858|29|0.081405940673993|-0.058|1|1|-0.05797|1.3|-0.10323|11|-0.10322578809263|11|43.94|0.14347|0.22681|0.22373651860103|0.28026838349832|494.50756882782|320.57802589646|48.743904212767|0.647|0.412|0.20735|17|9|0.00051849032258065|0.06750104516129|8.1599998474121|2009-08-09|-0.30644|2012-04-01|0.46555|2011-04-24
2025-04-13 22:47:49|WEEKLY|07849|100728|/equities/jinjing|SHANGHAICOMP|-5.8826644174458|1|0.41922147248194||0|0|0|4.65|0.26812|74|-0.25806452991205|12|37.36|-0.00015|0.10796|0.076516728055859|0.15293433186803|91.662623110794|142.57969920025|76.669415523443|0.682|0.409|0.24294|22|11|0.001402299270073|0.086331545012166|13.720000267029|2021-09-05|-0.26346|2015-07-05|0.24277|2015-05-31
2025-04-13 22:47:50|WEEKLY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-17.954638075552|1|0.94821264734588||0|0|0|15.32|-0.09635|14|-0.15181859426142|17|37.08|-0.01394|0.01924|-0.095239492555082|-0.13138930933807|39.076174858922|63.995785362177|67.866730262833|0.667|0.25|0.24432|12|7|0.00066424719101124|0.076660786516854|58.380001068115|2021-05-02|-0.17702|2021-02-28|0.61052|2016-07-17
2025-04-13 22:47:52|WEEKLY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|6.7627895727817|54|0.75249687047131|0.2871|1|1|0.28715|7.71|-0.21136|12|-0.21135648585764|12|35.89|-0.09032|0.0273|-0.1008449504917|-0.17332241340571|33.552791830202|31.722299905503|176.02739353195|0.474|0.316|0.2504|19|9|0.0027089795918367|0.085443129251701|18|2015-06-21|-0.32392|2015-07-05|0.49832|2015-07-19
2025-04-13 22:47:53|WEEKLY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|7.8607647137114|24|1.147770675532|0.1333|1|1|0.13326|9.95|0.0042|7|0.0042017101357616|7|35.09|-0.01246|0.08515|0.081738151353984|0.1365553812052|127.02539601917|186.2762528532|271.11715537927|0.478|0.391|0.26619|23|9|0.0035163975903614|0.088469180722892|19.809999465942|2015-06-14|-0.32193|2015-07-05|0.46589|2020-01-26
2025-04-13 22:47:54|WEEKLY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|-3.9882064915796|1|0.21940214955474||1|0|0|3.36|0.07448|57|0.074481378647431|57|39.7|-0.0129|0.09204|0.040788641909803|0.062999692335375|113.46550396964|123.03624973708|34.146339867811|0.55|0.4|0.19368|20|5|0.00025748110831234|0.069931498740554|16.489999771118|2009-08-02|-0.5985|2011-09-25|0.25633|2021-01-10
2025-04-13 22:47:55|WEEKLY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|-25.676247446677|1|1.2020822660594||0|0|0|22.01|0.13017|35|-0.047751575502761|12|37.36|0.03597|0.10614|0.24109458487348|0.39888573399943|192.29575793209|199.35325454781|209.02184982935|0.455|0.273|0.2086|22|7|0.0022952068126521|0.077437761557178|76.849998474121|2020-08-09|-0.27716|2014-04-13|0.37089|2015-07-19
2025-04-13 22:47:56|WEEKLY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|-11.888445061179|14|0.71614843002043|0.0139|-1|1|0.01386|9.96|-0.05253|55|-0.052532783673381|55|36.4|0.05054|0.07241|-0.01848806025461|0.030799048524165|76.862023976133|104.7352524878|56.271184230689|0.7|0.5|0.18746|10|8|-0.00053206896551724|0.05976673740053|18.5|2017-12-03|-0.15141|2017-12-03|0.32192|2023-04-30
2025-04-13 22:47:57|WEEKLY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|29.883044440927|28|2.9192644980614||0|0|-0.07001|33.61|0.64457|102|4.430182791365|69|31.8|0.01593|0.2778|0.63201402921878|1.4717780139148|392.63837553196|513.45952739241|358.69798314673|0.467|0.2|0.33283|15|5|0.0067363492063492|0.11480892857143|348.88000488281|2021-09-19|-0.29192|2015-07-05|0.611|2015-06-14
2025-04-13 22:47:58|WEEKLY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|14.062710888985|23|1.6383215942105|0.068|1|2|-0.02302|17.4|0.32685|47|0.32685182689178|47|38.73|-0.13946|0.0011|0.0051696770705567|0.14837037449942|82.827395413192|164.40967557962|111.75337160934|0.545|0.364|0.27238|11|2|0.003564375|0.096890535714286|68.839996337891|2016-11-27|-0.26033|2017-03-19|0.6113|2022-02-20
2025-04-13 22:47:59|WEEKLY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|-2.7096201865515|4|0.19238272195455||0|0|-0.22374|2.68|0.07874|29|0.055378120615145|93|34.59|-0.0751|0.03482|-0.048789088442021|0.1397621549812|14.81462667539|169.07241070755|99.259259978766|0.636|0.364|0.26474|22|8|0.0026228010471204|0.085077931937173|9.25|2010-08-29|-0.72418|2011-10-16|0.46841|2015-06-21
2025-04-13 22:48:00|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
2025-04-13 22:48:01|WEEKLY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-15.486395186055|15|1.8371317604741|0.0083|-1|1|0.00826|10.8|0.94231|41|0.9423065683204|41|39.55|0.03801|0.13036|-0.0034095979238986|-0.0066469281698012|55.545813529581|61.020194471812|246.01367925281|0.7|0.4|0.2923|20|13|0.003468|0.094556236024845|28.409999847412|2015-06-14|-0.2469|2015-07-05|0.48521|2024-10-27
2025-04-13 22:48:03|WEEKLY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.31646057717756|25|0.030693517977443|-0.0637|1|2|-0.20681|0.326|-0.5687|20|-0.15741699281335|11|45.88|0.07336|0.16875|-0.10785713920975|0.0027777100171476|29.559010338887|95.768692987856|144.88889495237|0.471|0.294|0.18491|17|4|0.0014567412935323|0.060870286069652|1.8099999427795|2015-06-14|-0.24454|2015-07-05|0.23566|2010-11-07
2025-04-13 22:48:04|WEEKLY|07862|100812|/equities/yatong|SHANGHAICOMP|6.8895265510233|37|0.91611371380629|0.0827|1|1|0.08273|7.46|-0.28217|26|-0.28217050366573|26|36.95|-0.11397|-0.02218|-0.10297407044138|-0.045349879143813|27.636095242758|62.259186931029|87.67187909261|0.429|0.286|0.27271|21|9|0.0018725985221675|0.090758719211823|24.989999771118|2015-06-14|-0.29871|2015-07-05|0.36792|2024-11-10
2025-04-13 22:48:04|WEEKLY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|11.363646277635|23|1.4030138592816|0.2127|1|2|0.18263|15.8|-0.01561|154|-0.015611218650322|154|38.89|-0.3078|-0.21674|-0.15255874704103|-0.22805759363098|39.382465692706|42.687643431589|104.08432063962|0.556|0.333|0.40361|9|4|0.0028072311827957|0.09777876344086|42|2018-02-04|-0.30831|2018-02-11|0.46443|2018-01-07
2025-04-13 22:48:05|WEEKLY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|15.948398045689|29|2.8097671597981|0.8392|1|2|0.67824|23.68|0.10526|64|-0.2785910330535|40|30.09|-0.26873|-0.17193|-0.17929892411257|-0.26465536943607|34.513501540886|39.417061906521|115.39153257838|0.455|0.273|0.32046|11|5|0.0030085515320334|0.099171225626741|58.564308166504|2018-05-27|-0.20812|2024-02-04|0.61062|2018-04-15
2025-04-13 22:48:06|WEEKLY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-5.7841779877259|1|0.39972598319299||1|0|0|4.63|0.02566|28|0.025660921606568|28|30.08|-0.12836|-0.01762|0.085691360465117|0.1313181682063|203.09184142031|232.28247987515|76.402642873909|0.538|0.385|0.2167|26|6|0.0013349488491049|0.07724104859335|23.35000038147|2015-06-07|-0.26085|2010-05-09|0.37568|2013-09-15
2025-04-13 22:48:08|WEEKLY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|26.880198650442|56|5.3219186648169|0.8928|1|1|0.89277|30.43|-0.02666|37|-0.0266597925756|37|33|-0.26115|-0.04476|0.19711105420865|0.14656446593235|181.91152169397|130.00180211103|313.48038120067|0.455|0.364|0.30407|11|2|0.0064264832535885|0.10312277511962|57.142879486084|2017-03-19|-0.28995|2019-01-20|0.61148|2017-02-19
2025-04-13 22:48:09|WEEKLY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|9.1123469213026|28|0.76577492647103||0|0|0.02192|9.79|-0.07564|27|-0.075643599402117|27|37|-0.01963|0.06827|0.090064490457346|0.050838108316722|178.83014257305|114.31698382217|92.515594089454|0.524|0.381|0.24465|21|5|0.0016738930348259|0.079199776119403|29.010000228882|2020-07-12|-0.28887|2020-07-19|0.61077|2020-07-12
2025-04-13 22:48:10|WEEKLY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.60288140638925|29|0.034159103317169|0.36|1|2|0.31501|0.622|-0.18293|16|-0.18292680178846|16|33.91|0.01421|0.08334|0.037174161840571|0.013541488346926|124.80257538027|93.540360565001|86.750344825753|0.522|0.348|0.1509|23|8|0.00071310643564356|0.053744715346535|2.7880001068115|2015-06-14|-0.18403|2020-07-19|0.38295|2020-07-12
2025-04-13 22:48:10|WEEKLY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-49.792028175563|1|4.7140095190109||0|0|0|36.45|-0.37837|34|0.18199930159537|16|25.25|-0.16138|-0.08858|-0.086053114446765|0.036471073688689|46.035097789079|112.82644905956|154.96501461887|0.438|0.25|0.31967|16|6|0.0042084158415842|0.1072775|74.449996948242|2022-01-23|-0.29791|2017-10-15|0.61008|2017-05-28
2025-04-13 22:48:11|WEEKLY|07870|100943|/equities/baosight|SHANGHAICOMP|-35.410544726106|1|2.8335149595645||1|0|0|27.46|-0.21228|8|-0.21227772221213|8|34.21|-0.09471|0.16115|0.11567140931186|0.13881516120589|193.90319616946|159.9789965222|217.26401785806|0.542|0.333|0.30173|24|10|0.0050593300852619|0.089405554202192|55.400001525879|2023-06-25|-0.58746|2015-01-18|1.60093|2015-01-04
2025-04-13 22:48:13|WEEKLY|07871|101185|/equities/baosight-b|SHANGHAICOMP|-1.8309879548586|1|0.10666265908999||1|0|0|1.547|-0.03892|27|-0.038924609100492|27|31.5|0.01157|0.17688|0.09637845188605|0.1501454156636|259.54271631578|284.25695348382|221.31617288042|0.692|0.385|0.17183|26|11|0.0034149084249084|0.059453321123321|2.6805539131165|2021-12-05|-0.58486|2015-01-18|1.60104|2015-01-04
2025-04-13 22:48:14|WEEKLY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|4.3909647418203|28|0.26501451670288||0|0|-0.18364|4.49|0.1791|95|-0.12073491996207|19|43|-0.2159|-0.13976|0.11150403746329|0.0093062888282779|140.4047538308|81.970621155236|92.008189873425|0.545|0.364|0.31442|11|4|0.00173684|0.08129592|21.239999771118|2015-08-09|-0.24131|2015-08-23|0.6127|2015-06-21
2025-04-13 22:48:15|WEEKLY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|37.372829512697|59|6.1100689459368|1.7597|1|1|1.75974|38.25|0.28272|81|0.28272256047078|81|32.07|-0.22698|-0.13156|0.087678574942686|0.17299908567734|132.33791409389|180.65191197957|946.78218715764|0.4|0.267|0.35299|15|7|0.0076805009276438|0.10796105751391|60.279998779297|2025-03-02|-0.31552|2015-07-05|0.61077|2014-08-03
2025-04-13 22:48:15|WEEKLY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|13.368777105828|21|1.913868952628|-0.0641|1|1|-0.0641|14.6|-0.36962|10|-0.27395625315396|25|36.45|-0.29408|-0.20448|-0.08191514184853|-0.18256224115398|42.751157292451|42.165454488119|82.342704678437|0.545|0.364|0.3064|11|4|0.0017957482185273|0.083169928741093|46.307704925537|2017-04-02|-0.24775|2019-06-23|0.46464|2017-01-29
2025-04-13 22:48:16|WEEKLY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|14.4877235206|6|2.7734539910295|-0.1427|1|1|-0.14272|17.9|-0.46014|15|1.2358168973695|7|37.55|-0.11503|0.28388|0.3837789412732|0.63164544742255|240.59918628616|300.29620150026|164.58475112724|0.455|0.273|0.33194|11|4|0.0063951196172249|0.10061535885167|33.159027099609|2016-11-06|-0.55112|2017-10-15|1.35127|2017-10-08
2025-04-13 22:48:18|WEEKLY|07876|100763|/equities/jinling|SHANGHAICOMP|12.682139506809|143|1.0152333464472|-0.0358|1|1|-0.03582|13.19|0.2156|71|0.89072701986827|114|35.47|-0.00774|0.0891|0.12260911046419|0.16977376882116|133.67311888255|123.81602278868|287.99126201099|0.263|0.158|0.2774|19|4|0.0035445465686275|0.090672585784314|28.659999847412|2020-07-19|-0.26211|2015-07-12|0.46354|2016-11-27
2025-04-13 22:48:19|WEEKLY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|-0.62056597203872|1|0.026521987818551||1|0|0|0.543|0.12219|56|0.12219139588196|56|41.5|0.05298|0.11253|0.061426958110825|0.08800091875662|149.56633668797|160.55909124824|224.38015941164|0.45|0.35|0.15364|20|5|0.0017034578313253|0.053615277108434|1.1169999837875|2015-06-07|-0.1749|2015-06-28|0.18229|2009-09-13
2025-04-13 22:48:21|WEEKLY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|4.8951397123092|28|0.58263390934971||0|0|0.03156|5.23|0.35096|61|0.35095718708731|61|54.11|-0.15896|0.04295|0.35095718708731|0.35095718708731|135.096|135.096|53.55862606446|0.111|0.111|0.2589|9|0|0.00048338521400778|0.073323540856031|28.690000534058|2015-05-31|-0.40951|2019-12-08|0.32873|2015-03-29
2025-04-13 22:48:22|WEEKLY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.3127703833161|29|0.15475010895203|0.13|1|1|0.13004|2.52|0.05714|78|0.10139867514292|6|37|0.02599|0.07572|0.19255076966463|0.23892203309329|388.139121674|254.67920207956|65.796345460187|0.476|0.286|0.2161|21|8|0.00086770186335403|0.062812285714286|10.359999656677|2015-06-07|-0.42506|2011-10-02|0.3311|2021-09-26
2025-04-13 22:48:23|WEEKLY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-9.175031132566|15|0.54667693610557|0.1192|-1|1|0.11916|7.54|-0.07001|35|0.44075009245916|80|26.93|-0.20754|0.03288|-0.058269822229651|0.019590337253175|47.740349623081|100.03820807577|49.515396546513|0.643|0.357|0.27058|14|5|0.0018784143222506|0.089167749360614|38.240001678467|2017-10-08|-0.56183|2017-10-15|1.35502|2017-10-08
2025-04-13 22:48:25|WEEKLY|07881|100661|/equities/sh-energy|SHANGHAICOMP|11.499907545271|29|0.58289016340808|-0.1301|1|1|-0.13008|11.57|-0.22117|24|-0.22116602219112|24|34.91|-0.06436|0.01981|-0.04321238000288|-0.046240646687069|50.10491544377|64.42200313082|119.64839300455|0.478|0.304|0.20725|23|10|0.001454789410349|0.069123525872443|37.799999237061|2010-10-31|-0.18258|2015-07-05|0.42066|2022-04-24
2025-04-13 22:48:26|WEEKLY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|3.4900916770819|24|0.32624654459864|-0.0718|1|2|-0.25732|3.55|-0.52716|11|0.024837457905975|3|32.04|-0.04649|0.04609|0.031752006189268|0.12861566400242|39.712123574688|123.42799564053|50.976447983702|0.72|0.4|0.21051|25|10|0.00083873786407767|0.073411589805825|16.879999160767|2015-06-07|-0.32991|2010-03-28|0.37847|2015-07-19
2025-04-13 22:48:28|WEEKLY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|4.5631578016894|38|0.87887190481896||0|0|-0.00994|4.98|-0.53354|4|0.076612925709348|34|34.35|-0.17281|-0.0785|-0.13165755671731|-0.073867017027222|12.18697883172|58.926608814915|84.321027823843|0.522|0.261|0.29906|23|10|0.0022573760580411|0.09374322853688|26.030000686646|2015-06-14|-0.31677|2015-07-05|0.6097|2024-03-24
2025-04-13 22:48:28|WEEKLY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.17549067483274|25|0.017943940932212|0.0479|1|1|0.04787|0.197|-0.08671|21|-0.30241937179827|10|42.21|0.06204|0.12064|0.087930220571104|0.059612274389973|190.39537085012|130.21666637054|73.782773207779|0.579|0.421|0.1779|19|10|0.00048242130750605|0.055484842615012|1.3869999647141|2015-06-07|-0.17341|2024-06-09|0.24|2024-03-24
2025-04-13 22:48:29|WEEKLY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|7.5587917362977|23|0.97706752555884|-0.1878|1|2|-0.28796|7.69|-0.08981|38|0.78215735769107|136|47.59|-0.08409|0.07835|0.16327254245628|0.16131774158974|216.46181827789|144.68426728229|108.30986141567|0.529|0.353|0.31348|17|6|0.0024898074608905|0.096377232250301|34.130001068115|2015-11-22|-0.27479|2015-07-05|0.37847|2013-09-01
2025-04-13 22:48:31|WEEKLY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|7.3703790742376|27|1.0203651242406|0.2991|1|2|0.15263|8.76|-0.03111|91|-0.031111116762514|91|44.67|0.13472|0.32707|0.14567229923824|0.25491147102974|143.56053863477|239.47510948617|98.715355285612|0.4|0.333|0.28368|15|3|0.0033394971264368|0.098330761494253|35|2015-04-26|-0.30408|2015-07-05|0.61242|2019-03-10
2025-04-13 22:48:32|WEEKLY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|6.8439508281275|29|0.82311390858733|0.7415|1|1|0.74155|7.21|-0.07726|70|-0.077262773787937|70|44.06|0.11026|0.21687|0.23116341674728|0.2505773079731|276.94234404294|177.69801013092|113.90205568795|0.529|0.353|0.21786|17|9|0.0017182368082368|0.071632226512226|25|2015-05-31|-0.26166|2015-07-05|0.51852|2024-11-10
2025-04-13 22:48:33|WEEKLY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|8.2635480069891|28|0.41700116920255||0|0|-0.09721|8.73|-0.07018|19|-0.070175477122116|19|30.96|-0.03452|0.09977|0.10030654587169|0.13580939672536|154.8436782356|150.64436776733|213.44741360737|0.64|0.44|0.2153|25|9|0.0025183770287141|0.07280315855181|35.299999237061|2015-05-31|-0.308|2015-07-05|0.3563|2015-05-17
2025-04-13 22:48:34|WEEKLY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|29.507516336901|55|3.9934331408898|0.6968|1|2|0.57611|35.1|-0.257|9|-0.25700485277388|9|38.56|-0.02273|0.08033|0.103320698606|0.14924483108359|122.69346100828|133.41756487276|297.44926756635|0.556|0.444|0.28824|9|4|0.0057625935162095|0.10253810473815|47.292774200439|2020-04-26|-0.2861|2020-05-24|0.61063|2017-06-11
2025-04-13 22:48:35|WEEKLY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|7.4413964466908|29|0.39374791165229|-0.0364|1|1|-0.03639|7.68|0.13953|77|-0.13098041524745|27|34.82|-0.03668|-0.00123|-0.03546511207746|-0.12296510653813|87.644232284903|76.9126151|34.086709420395|0.273|0.182|0.16221|11|4|-0.0017413381995134|0.053334355231144|32.592315673828|2017-04-16|-0.18515|2018-03-25|0.33083|2017-04-09
2025-04-13 22:48:37|WEEKLY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|9.9118404487849|24|1.1776346074184|0.0098|1|1|0.00982|11.31|-0.19645|30|-0.19645031051028|30|31.48|-0.20834|-0.06178|-0.095392638792036|-0.076291721677406|22.518682311512|31.556449427567|227.10844129115|0.44|0.4|0.29646|25|8|0.0033844444444444|0.095386703703704|35.950000762939|2015-06-21|-0.34735|2015-07-05|0.39542|2009-02-15
2025-04-13 22:48:38|WEEKLY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-12.113787749182|15|1.2745959291096|-0.0372|-1|1|-0.03717|8.65|-0.09838|5|-0.09837836188239|5|26.29|-0.29812|-0.18624|-0.13279170831887|-0.026035177690842|35.749730395369|90.977691890309|149.35314261852|0.429|0.214|0.3396|14|5|0.0041703926701571|0.10601290575916|24.669002532959|2022-01-23|-0.23283|2019-11-17|0.6109|2017-10-29
2025-04-13 22:48:38|WEEKLY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|21.68525954771|28|3.2204222539427||0|0|0.13913|28.82|-0.27907|14|-0.25075753892201|28|46|0.10077|0.17355|0.14297326252987|0.26535109488504|126.25071361981|162.82846498619|162.3661954638|0.667|0.444|0.32619|9|4|0.0035974829931973|0.091311292517007|45.824981689453|2016-11-13|-0.20757|2023-05-14|0.6107|2016-08-28
2025-04-13 22:48:40|WEEKLY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-43.243022444611|12|2.7126743007914||0|0|-0.04991|36.39|-0.2023|16|-0.20230151349099|16|56|0.03637|0.10591|0.068139976211984|0.095462793326167|127.93559815802|133.42608140795|95.71277998819|0.625|0.5|0.22666|8|3|0.0014101307189542|0.07870431372549|93.529998779297|2022-10-30|-0.13327|2016-05-08|0.61047|2016-05-01
2025-04-13 22:48:40|WEEKLY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|23.111759874396|29|1.2523615140702|-0.0521|1|1|-0.05209|23.84|-0.3656|23|-0.36559722382407|23|46.76|0.09041|0.18269|0.11036211600384|0.089082424176958|156.04006731521|113.29038046519|288.37546365736|0.471|0.353|0.24486|17|7|0.0026595990279465|0.075858311057108|91.690002441406|2021-08-08|-0.17289|2022-01-30|0.29323|2020-08-02
2025-04-13 22:48:42|WEEKLY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|5.1320567021191|38|1.0409251640311|0.5753|1|1|0.57531|6.38|0.2344|26|0.74367088666352|37|40.68|-0.1155|0.05614|0.0058608507453962|0.083874568805425|50.552398981827|88.724490775955|58.856088788133|0.526|0.263|0.29186|19|8|0.0021197777777778|0.092211555555556|17.959999084473|2015-06-21|-0.29091|2015-07-05|0.61144|2019-03-17
2025-04-13 22:48:43|WEEKLY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|14.190208313814|9|2.4163461147387|-0.1543|1|2|-0.29584|14.71|-0.84867|6|-0.31315240332898|15|25.11|-0.28666|-0.0756|-0.35057313167717|-0.20052999734152|1.1816150322133|31.32739050218|195.35192069432|0.421|0.263|0.36654|19|6|0.0066098350515464|0.11622818556701|54|2015-11-22|-0.43062|2016-09-04|0.69076|2017-10-08
2025-04-13 22:48:44|WEEKLY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|4.9440164582644|20|0.68830253162055|0.1064|1|2|0.07322|5.13|-0.02215|10|-0.022154602199058|10|47|-0.08383|0.08488|-0.23995200055445|-0.0901912230013|37.907366161109|82.31247945|46.763901454584|0.6|0.4|0.18429|5|2|-0.0011782677165354|0.079309133858268|14.630000114441|2020-06-07|-0.24954|2024-02-11|0.44444|2023-07-30
2025-04-13 22:48:44|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
2025-04-13 22:48:46|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
2025-04-13 22:48:48|WEEKLY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|3.6144832978474|49|0.50340055292966|0.1963|1|1|0.19632|3.9|-0.27273|5|-0.27272726675636|5|39.71|-0.05495|0.04535|-0.033507594352966|-0.034632686671583|43.59292820185|59.681962982204|39.219629923737|0.647|0.353|0.23371|17|10|7.0124481327802E-5|0.073577109266943|13.35000038147|2015-06-21|-0.30744|2015-07-05|0.26979|2015-12-20
2025-04-13 22:48:49|WEEKLY|07902|100947|/equities/haixin-group|SHANGHAICOMP|5.3248521965107|28|0.70479780567455||0|0|0.00979|6.19|-0.21889|25|-0.21888962905537|25|37.29|-0.0849|0.03336|-0.059810749795308|-0.045022018022246|49.862762134632|66.996686862582|130.59072481264|0.429|0.286|0.23867|21|6|0.0020956790123457|0.084480024691358|20|2015-06-21|-0.29083|2015-07-05|0.29127|2015-07-19
2025-04-13 22:48:51|WEEKLY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.24800170352404|28|0.015624872663452|0.0264|1|2|-0.04545|0.252|-0.06875|37|-0.068752590091151|37|34.74|0.04308|0.08824|0.054605114909897|0.06299681160893|146.19689382691|116.7592636542|114.54545700846|0.522|0.261|0.16568|23|10|0.0010482929782082|0.057528680387409|1.1740000247955|2015-05-24|-0.23485|2024-06-02|0.20749|2011-02-27
2025-04-13 22:48:51|WEEKLY|07904|100756|/equities/highly|SHANGHAICOMP|-15.892401724429|15|1.906027066805||0|0|-0.04478|11.2|0.75303|15|0.75302563401868|15|26.8|-0.11642|-0.00784|-0.047473599643113|-0.03322856974654|24.359924886284|40.126706655808|270.13989523844|0.6|0.433|0.2748|30|14|0.0033712469437653|0.088990660146699|21.670000076294|2024-11-17|-0.36683|2015-07-05|0.61073|2024-11-10
2025-04-13 22:48:53|WEEKLY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.36214378684634|30|0.033867389797659|0.4154|1|1|0.41544|0.385|0.6895|302|-0.037362679253588|10|46.35|0.03674|0.10389|0.12959975558891|0.087293972919916|215.66885626605|129.28529920988|134.14633791763|0.588|0.412|0.14124|17|9|0.0011188127294982|0.049675960832313|1.1390000581741|2015-06-07|-0.2675|2015-07-05|0.26396|2024-11-10
2025-04-13 22:48:55|WEEKLY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|6.0270594928395|23|0.572795961267|-0.0108|1|2|-0.07692|7.8|-0.28125|11|-0.28125001862645|11|36.62|-0.31353|-0.05302|-0.19703241668772|-0.16911482988746|1.2784908950025|45.592915379403|182.8839492359|0.615|0.308|0.38015|13|6|0.0049389156626506|0.099320220883534|54.029998779297|2020-08-09|-0.33093|2015-07-05|0.61172|2015-05-24
2025-04-13 22:48:56|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
2025-04-13 22:48:57|WEEKLY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|6.3856175988112|29|0.40438329028265|0.0106|1|1|0.01062|6.66|0.58619|50|0.58619055597416|50|37.43|0.04032|0.11974|0.24520900783706|0.34887233339895|419.42912123461|334.30940417478|171.20821768143|0.476|0.286|0.27561|21|9|0.0030962407862408|0.08784671990172|41.959999084473|2015-06-14|-0.35762|2015-07-05|0.49814|2016-01-31
2025-04-13 22:48:58|WEEKLY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.49114685104533|29|0.022747886686831|0.0547|1|2|0.02686|0.497|-0.14541|18|-0.14541386592063|18|46.18|0.11202|0.2001|0.22577739286688|0.2677578960119|287.85811350382|242.49106616304|200.40323263874|0.471|0.353|0.18889|17|7|0.001940442804428|0.055761906519065|2.2769999504089|2015-06-07|-0.30387|2015-07-05|0.32597|2015-03-29
2025-04-13 22:48:59|WEEKLY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|14.601634024828|58|2.0720981046581||0|0|-0.1463|16.28|-0.20373|16|-0.2037272040275|16|25.13|-0.3164|-0.09787|-0.085639843104716|-0.046844464259788|47.854044694675|70.20942897442|203.75470779728|0.467|0.4|0.35181|15|4|0.0056175576036866|0.10389292626728|54|2016-07-17|-0.2864|2016-09-04|0.61086|2016-07-03
2025-04-13 22:49:00|WEEKLY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|14.498499720868|19|1.5988994408377|-0.0589|1|2|-0.07563|15.4|0.44919|144|0.56715811677357|22|63.8|0.16642|0.20495|0.50817222132971|0.56715811677357|227.11126004|156.716|53.315561116444|0.4|0.2|0.23281|5|2|0.00012406528189911|0.08340940652819|46.707706451416|2022-01-02|-0.23145|2018-10-21|0.53578|2021-11-14
2025-04-13 22:49:01|WEEKLY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.42687685450812|36|0.055702907076606|0.5158|1|2|0.30178|0.44|0.1489|62|0.148900163232|62|40.58|0.09624|0.17582|0.14071649051085|0.25634734172096|241.91494563978|251.65920155247|154.38596601301|0.474|0.263|0.25922|19|6|0.0026059181141439|0.079286687344913|2.5480000972748|2016-01-03|-0.39831|2024-06-09|0.42969|2015-05-17
2025-04-13 22:49:02|WEEKLY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|28.602821189686|57|3.6219628835863|0.2831|1|1|0.28313|31.27|0.31464|44|0.31463946386415|44|28.41|-0.14888|-0.01081|-0.062303730594729|0.0093479497680042|15.023948690562|87.083826605183|487.07165243236|0.667|0.444|0.29248|27|14|0.0041435722964763|0.089757569866343|43.400001525879|2024-12-01|-0.28532|2015-07-05|0.61135|2022-10-02
2025-04-13 22:49:03|WEEKLY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|3.0153952024023|29|0.28292381504483|-0.019|1|1|-0.01899|3.1|0.00809|43|0.0080862455744755|43|40.74|0.0443|0.12233|-0.01071637042576|-0.044771292293854|62.249876134806|59.309708819184|21.800280213921|0.632|0.368|0.27215|19|10|1.1870324189526E-5|0.084854127182045|22.760000228882|2009-07-26|-0.24361|2015-07-05|0.28299|2013-09-08
2025-04-13 22:49:04|WEEKLY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.117010299532|29|1.2422140062329|-0.0852|1|1|-0.08515|32.66|-0.10698|13|-0.13213132044063|15|37.67|0.02485|0.0789|0.062582825047183|0.21273769986138|72.436408471157|207.97843513042|224.93112133443|0.762|0.429|0.1909|21|13|0.0019363492063492|0.063944102564103|88.900001525879|2019-09-01|-0.26101|2021-02-07|0.21263|2015-05-24
2025-04-13 22:49:06|WEEKLY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|16.121920298892|28|1.3647206947865||0|0|0.12232|20.92|-0.0609|13|-0.17820391092128|8|35.38|0.02382|0.07777|0.017625548211702|0.072759523470247|91.616839439651|131.27810606977|198.21868744449|0.667|0.333|0.22849|21|12|0.0020431948051948|0.071133805194805|63.869998931885|2021-07-04|-0.14458|2022-07-10|0.25|2020-04-26
2025-04-13 22:49:07|WEEKLY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|3.7879453991364|23|0.41490808694221||0|0|-0.18201|3.91|-0.53698|8|-0.065228443377421|31|42|0.02301|0.13584|0.20506665958986|0.40943554683116|189.03745056353|242.21907630356|126.45537115727|0.474|0.211|0.24062|19|6|0.0018330487804878|0.075447853658537|19.879999160767|2015-05-31|-0.25538|2015-07-19|0.32588|2024-07-21
2025-04-13 22:49:08|WEEKLY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|23.931760934457|29|1.7851801639016|-0.0959|1|1|-0.09586|25.75|-0.17759|75|-0.17759237845175|75|51.53|0.07865|0.18007|0.024856423264173|0.10256264756418|96.124434774812|117.72025765505|239.09005483317|0.4|0.2|0.26328|15|6|0.002729013732834|0.083747016229713|68.059997558594|2023-04-09|-0.18912|2009-09-06|0.31274|2015-10-25
2025-04-13 22:49:09|WEEKLY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.4187926672897|28|0.057466885786321||0|0|-0.0819|1.491|-0.1219|20|-0.12190223528991|20|28.63|0.02485|0.08069|0.07242075676595|0.11148889614697|216.69817400663|219.81184636033|193.63637574026|0.63|0.407|0.1355|27|11|0.001593925|0.0482195|4.1979999542236|2015-05-24|-0.18221|2015-06-28|0.32618|2015-04-19
2025-04-13 22:49:09|WEEKLY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|10.131430480701|22|1.5833812710784||0|0|-0.18987|13.27|-0.54528|13|0.21084773654014|5|35.17|-0.16182|0.02982|-0.036059818746916|0.072116387062739|-0.94552923082652|135.03624800595|153.76593605785|0.652|0.304|0.27492|23|10|0.0028859156626506|0.083048325301205|53.700000762939|2015-10-25|-0.29568|2015-07-05|0.60893|2013-09-01
2025-04-13 22:49:11|WEEKLY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|-0.62398202350275|3|0.039994010099228|0.0903|-1|1|0.09025|0.504|0.27945|37|0.2794457786662|37|37.55|0.00287|0.08433|0.15882927401884|0.13646388961723|251.12451530058|164.78270118869|72.309897962325|0.409|0.318|0.15173|22|7|0.00039153381642512|0.049462427536232|2.4990000724792|2015-05-31|-0.1659|2024-06-09|0.25159|2015-09-13
2025-04-13 22:49:13|WEEKLY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|5.0412794963598|28|0.43567039504076||0|0|-0.03763|5.37|-0.24|10|-0.26470586860331|19|34.91|-0.06101|0.01358|0.0035133143800189|0.065982619522812|55.034721887648|107.17173757909|56.478751308569|0.609|0.304|0.2577|23|11|0.0010635421686747|0.082934590361446|23.870000839233|2015-06-14|-0.24758|2016-09-04|0.32349|2020-12-20
2025-04-13 22:49:13|WEEKLY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.0733411097664|28|0.063634662109002||0|0|0.05546|1.18|-0.03627|53|-0.24357479690031|20|32.04|0.03859|0.10844|0.091758280094508|0.15705843785772|160.30787231587|167.85003154737|152.06184442574|0.56|0.32|0.17173|25|11|0.001445422705314|0.05626479468599|6.8790001869202|2015-06-07|-0.21494|2015-06-28|0.23339|2015-05-17
2025-04-13 22:49:14|WEEKLY|07924|100770|/equities/jinqiao|SHANGHAICOMP|9.9010379125723|29|0.51478763728919|-0.0171|1|1|-0.01706|10.95|-0.08794|21|-0.087942920473007|21|29.3|-0.21126|-0.04754|-0.037937821445656|-0.038446731909751|47.516467386526|56.131376953894|125.99240396376|0.519|0.407|0.2203|27|7|0.0021671672771673|0.076823467643468|36.720001220703|2015-06-14|-0.31369|2015-07-05|0.61092|2013-09-01
2025-04-13 22:49:15|WEEKLY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|-0.84071926909345|14|0.024573093115149|0.0239|-1|1|0.02393|0.775|-0.07593|14|-0.075932086185503|14|36.59|0.03694|0.08037|0.065082974950754|0.14413698307605|129.50647926881|169.45300347645|149.903277921|0.682|0.364|0.13869|22|13|0.0010683251833741|0.04498304400978|2.5139999389648|2015-05-31|-0.13779|2015-06-21|0.25139|2012-12-30
2025-04-13 22:49:17|WEEKLY|07926|100936|/equities/join-buy|SHANGHAICOMP|6.4068952940847|30|0.85273720983978|0.2144|1|1|0.21439|8.44|-0.12642|22|0.013411285281075|27|41.42|-0.07458|0.04621|0.10232704115565|0.1859260142807|189.90538568921|205.64356786267|147.29493110452|0.474|0.263|0.28652|19|7|0.0024912990196078|0.088486985294118|22.079999923706|2015-06-14|-0.3085|2015-07-05|0.61069|2015-08-16
2025-04-13 22:49:18|WEEKLY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|12.868542271095|29|1.6433833466144|0.1797|1|1|0.17974|13.39|-0.41696|2|-0.41695620964902|2|32.12|-0.19289|-0.0629|-0.15872443047903|-0.12116021191856|5.3875634451999|25.382492948626|223.16667238871|0.6|0.36|0.29917|25|13|0.003683706377858|0.097562286401925|28.659999847412|2015-06-21|-0.29647|2015-07-05|0.53005|2012-07-22
2025-04-13 22:49:19|WEEKLY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.4945664898208|29|0.031722345814779|0.1589|1|2|0.12918|0.507|0.18512|78|0.056766692049966|25|42.21|0.01326|0.06133|0.1281790724328|0.10370425012955|399.22557867148|196.20387969323|135.20000775655|0.684|0.421|0.18276|19|9|0.0012843734939759|0.060720590361446|1.9589999914169|2015-06-07|-0.18732|2022-12-25|0.23719|2015-08-16
2025-04-13 22:49:20|WEEKLY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|8.3087322952693|24|0.99623086849038|0.0748|1|2|0.05414|9.54|-0.15297|28|-0.11510129277319|9|33.83|-0.11775|-0.03082|-0.029817385266993|-0.022461851721628|50.131094432756|69.672568378677|80.168069476218|0.522|0.304|0.23043|23|10|0.0011999126092385|0.079621972534332|30.5|2017-02-12|-0.25545|2024-02-11|0.29087|2015-06-07
2025-04-13 22:49:20|WEEKLY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|-23.562603233518|1|2.3492011223441||1|0|0|17.3|-0.2657|23|-0.26570459977858|23|33.5|-0.20663|-0.08153|-0.0048608703125816|0.058420356410056|54.920694471741|86.669693174073|291.88847895525|0.667|0.5|0.36242|12|6|0.0060448507462687|0.10697141791045|55.549999237061|2020-09-06|-0.18975|2024-04-21|0.61108|2017-03-26
2025-04-13 22:49:22|WEEKLY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|6.5751642417967|28|0.47886791204501||0|0|-0.08197|6.72|0.63086|158|0.93820230513266|86|57.29|0.0669|0.14711|0.35635486343523|0.93820230513266|158.0466426|193.82|70.419095940406|0.429|0.143|0.30473|7|3|0.0013657943925234|0.089635303738318|31.930000305176|2021-06-06|-0.17345|2021-04-18|0.60978|2016-12-04
2025-04-13 22:49:23|WEEKLY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|10.865247508476|25|1.6722547169097||0|0|-0.08|12.65|-0.34936|16|-0.23246166376929|9|29.54|-0.6406|0.04496|-0.18041166775321|-0.070536097387322|16.669609141547|71.022179296427|164.4381245195|0.615|0.308|0.36794|13|5|0.0086323774509804|0.11052411764706|56.119998931885|2017-10-08|-0.69717|2017-10-15|2.38756|2017-10-08
2025-04-13 22:49:24|WEEKLY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|6.7408094171923|20|0.82243829628718|-0.0862|1|2|-0.09962|7.14|-0.08856|18|-0.2242365964163|7|24.12|-0.35092|-0.09358|-0.16545691750779|-0.065860972738976|3.2811020167325|60.296956585977|138.614320122|0.529|0.294|0.32654|17|7|0.0051982051282051|0.097788694638695|25.950000762939|2017-10-08|-0.50775|2017-10-15|1.07773|2017-10-08
2025-04-13 22:49:25|WEEKLY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|11.343283008131|28|2.2607244752754||0|0|0.36075|14.56|0.23352|57|-0.11596126822291|22|31.31|-0.31136|-0.21514|-0.18963475373714|-0.2913991150055|28.170391621804|47.13347664|100.26558389348|0.385|0.154|0.32553|13|3|0.0029327649769585|0.10352601382488|58.835739135742|2016-11-13|-0.26197|2025-01-26|0.61092|2016-10-23
2025-04-13 22:49:26|WEEKLY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|9.2246848324833|23|1.290594637993|-0.1206|1|1|-0.12063|10.57|0.01637|30|-0.043719158330308|2|30.53|-0.24444|-0.09536|-0.037433891665804|-0.12735986958329|56.377871449469|37.537663417301|101.05162195293|0.588|0.412|0.32375|17|8|0.002850258780037|0.099123438077634|36.439998626709|2017-03-19|-0.37269|2024-04-14|0.46463|2014-07-13
2025-04-13 22:49:27|WEEKLY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1474871604246|29|0.57211448366174|-0.103|1|1|-0.10298|9.32|-0.18149|21|-0.18149150377301|21|38.84|-0.04824|0.01075|-0.098692941888029|-0.13989594727397|29.270599247981|45.52763330453|160.41307722226|0.526|0.263|0.28184|19|10|0.0028845691906005|0.090408328981723|36.349998474121|2015-06-14|-0.24666|2015-09-06|0.54924|2014-12-14
2025-04-13 22:49:28|WEEKLY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.55695394000399|28|0.026719406112413|-0.0521|1|2|-0.12348|0.575|0.00756|56|-0.14819588420722|3|38.84|0.10734|0.15932|0.19833812492721|0.38332400924824|307.5377467075|213.89483035144|136.25592427103|0.632|0.263|0.21964|19|10|0.0016357647058824|0.061784522875817|2.579999923706|2015-05-24|-0.18848|2018-10-14|0.36834|2014-12-14
2025-04-13 22:49:29|WEEKLY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.27144514680302|29|0.032417594146019|0.0124|1|2|-0.11912|0.281|0.42105|89|0.33085975937388|92|34.87|0.00652|0.08526|0.09947268899132|0.11218493960777|185.35954785014|161.23196039394|115.63785493431|0.522|0.348|0.23902|23|8|0.002024843373494|0.075643385542169|1.7690000534058|2015-12-27|-0.33981|2024-06-09|0.36279|2009-11-22
2025-04-13 22:49:30|WEEKLY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|12.737492982866|21|1.9182099462516|-0.1574|1|1|-0.1574|14.24|0.62762|106|0.62761822990209|106|28.18|-0.15663|-0.04185|-0.11494474417001|-0.077451528116033|17.567737636884|41.376556904642|39.077937178298|0.647|0.412|0.30163|17|9|0.0016506813627255|0.10447332665331|132|2015-05-31|-0.27693|2024-02-11|0.61032|2015-04-05
2025-04-13 22:49:31|WEEKLY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-9.9728990745097|14|0.48763310748835||0|0|-0.01395|8.72|-0.07166|15|-0.071663204058081|15|35.64|-0.03808|0.09568|0.068409177578039|0.12479492740936|132.72809745189|152.41489944646|34.534654522886|0.5|0.318|0.1995|22|6|0.00036129234629862|0.070285294855709|35.389999389648|2015-06-14|-0.41537|2011-10-16|0.61132|2013-09-01
2025-04-13 22:49:33|WEEKLY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|-0.50645718111526|15|0.024652392115629||0|0|0.10559|0.432|0.17776|25|0.17775945011639|25|39.6|0.0588|0.14384|0.11311151550824|0.12630418759359|270.73416465361|215.53421659917|43.813388496847|0.7|0.45|0.15632|20|9|9.5397022332507E-5|0.052421054590571|2.2430000305176|2009-11-22|-0.45141|2011-07-24|0.22261|2012-12-30
2025-04-13 22:49:34|WEEKLY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|27.145153107277|29|2.1402462462089|-0.0575|1|1|-0.05745|30.35|-0.1326|18|-0.1326049506553|18|44.91|-0.06472|0.00854|0.24646807402866|0.4487607860034|160.07764344924|250.2816545744|240.87301160803|0.364|0.273|0.25371|11|3|0.0030613409961686|0.079088103448276|100.76999664307|2021-02-21|-0.24345|2016-01-17|0.31746|2015-02-08
2025-04-13 22:49:35|WEEKLY|07943|100309|/equities/maling|SHANGHAICOMP|6.3008184880712|29|0.5047544106633|0.2615|1|2|0.23077|8|0.13793|68|-0.080994478273957|15|37.57|-0.0862|-0.01281|-0.011492035173248|-0.018590988821428|69.634713554256|67.769161936516|283.28613084284|0.524|0.429|0.23851|21|9|0.0027088249694002|0.07839029375765|19.180000305176|2015-06-14|-0.20424|2016-01-10|0.25669|2009-06-21
2025-04-13 22:49:36|WEEKLY|07944|100922|/equities/sh-trading|SHANGHAICOMP|8.9192764633044|63|0.85079291985294|-0.2448|1|1|-0.24478|9.41|-0.01301|22|-0.10408167733793|32|31.91|-0.11995|-0.01244|-0.062535730929638|0.00097091273744081|22.733205148876|64.9781654143|176.44851911354|0.609|0.348|0.31293|23|12|0.0035339698492462|0.097541369346734|22.299999237061|2016-12-18|-0.27481|2015-07-05|0.61135|2023-06-11
2025-04-13 22:49:37|WEEKLY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.43173072257277|1|0.023910241056273||1|0|0|0.374|0.0303|28|0.030303050206059|28|28.61|-0.04405|0.05022|0.0048403360731944|0.057509454845914|63.202836097377|116.44074210552|119.48882446213|0.5|0.357|0.18084|28|10|0.0014348813982522|0.065323283395755|1.4780000448227|2015-06-07|-0.24457|2024-06-09|0.30952|2013-09-01
2025-04-13 22:49:39|WEEKLY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|16.320831244163|29|2.8046876452788|0.527|1|1|0.52705|19.76|0.03412|20|-0.18893443186898|9|31.68|-0.05671|0.04032|-0.053514176595693|-0.064469018960341|55.071073357977|53.254045331274|168.60068070537|0.36|0.32|0.21201|25|4|0.0020635609756098|0.074952768292683|46.180000305176|2015-06-14|-0.25195|2015-07-05|0.27676|2015-04-19
2025-04-13 22:49:40|WEEKLY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|1.0535461118475|29|0.074692774147756|0.1511|1|2|0.12826|1.082|-0.11869|18|-0.1186890609792|18|38.14|0.05212|0.10074|0.13459242637938|0.18064084962207|415.66046224783|323.436061006|163.19759236787|0.619|0.381|0.14497|21|8|0.0012870687575392|0.050821761158022|3.9000000953674|2015-05-24|-0.16322|2015-08-23|0.16969|2015-07-19
2025-04-13 22:49:41|WEEKLY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|17.920139264039|29|2.466620143595|0.6996|1|1|0.6996|25.8|0.54687|106|3.8066828991807|100|44.59|0.27435|0.32959|0.52870434543204|0.87692516906069|2037.3301296277|1470.5343426957|682.53966752213|0.647|0.353|0.28803|17|9|0.0044696183206107|0.092725496183206|84.5|2021-05-30|-0.20897|2022-01-30|0.33064|2011-04-10
2025-04-13 22:49:43|WEEKLY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|55.700540776602|23|9.4027624662019|0.1909|1|2|0.10409|59.19|-0.36878|18|-0.36878129532341|18|29.46|-0.17275|-0.04147|0.077389292181447|0.087610981721219|118.98519965408|117.90962375073|357.39423780994|0.538|0.385|0.34971|13|4|0.0066301481481482|0.1070949382716|92.5|2025-03-02|-0.22837|2017-10-15|0.55802|2022-07-31
2025-04-13 22:49:44|WEEKLY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|4.3623315193842|28|0.38682959316566||0|0|-0.06214|4.83|0.08363|49|-0.08766233364111|45|34.87|-0.13309|-0.02471|-0.095210262337855|-0.11091795111096|29.227884309185|42.452153718319|47.869175923325|0.478|0.304|0.24253|23|9|0.00072816646562123|0.081015958986731|19.979999542236|2015-06-21|-0.22917|2021-01-31|0.25979|2015-09-13
2025-04-13 22:49:46|WEEKLY|07951|100759|/equities/new-world|SHANGHAICOMP|-9.3901259875755|14|0.73504193545911||0|0|-0.02834|7.62|0.13825|15|0.13824878446815|15|36.77|-0.05129|0.04192|0.028159650778965|0.076774484286651|76.97616769164|120.98249625338|102.14477006158|0.682|0.409|0.25215|22|11|0.0016920802919708|0.071423065693431|24.069999694824|2015-08-23|-0.30293|2015-07-05|0.60965|2024-12-01
2025-04-13 22:49:47|WEEKLY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|11.806529839595|28|0.91800588085833||0|0|-0.02367|11.96|-0.11034|46|-0.11033537178305|46|34.35|-0.14824|-0.0059|-0.11332322879022|-0.026912261372942|8.6969745757407|50.408804228931|240.93471990093|0.522|0.391|0.24172|23|8|0.0030383231334149|0.086866903304774|38.650001525879|2015-05-31|-0.31774|2015-07-05|0.3523|2022-11-20
2025-04-13 22:49:48|WEEKLY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|7.0559342923942|29|0.52864265422161|0.0637|1|1|0.06368|7.35|-0.09441|7|-0.094409964083796|7|27.37|-0.06982|0.03932|0.031155489303291|0.10630805888828|68.431768280025|138.50516379926|178.39806089303|0.444|0.333|0.1943|27|10|0.0026387744458931|0.074100886571056|60|2015-05-03|-0.27797|2017-11-12|0.53237|2015-04-26
2025-04-13 22:49:49|WEEKLY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|18.07537810602|58|0.85794643894948|0.0158|1|1|0.0158|18.64|-0.04951|13|-0.049509816067075|13|32.83|-0.09847|0.0228|-0.020514950808223|0.047496456565472|53.619667514435|123.92087838407|246.56084035359|0.522|0.391|0.19136|23|8|0.0022383990147783|0.066999445812808|32.099998474121|2015-05-24|-0.21144|2015-07-05|0.32992|2009-05-03
2025-04-13 22:49:50|WEEKLY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|-15.735993814849|14|1.6603313924151|0.0693|-1|1|0.06933|11.41|0.2472|60|0.24720247446957|60|36.64|-0.21228|-0.05701|-0.059631806850634|-0.0058932474202717|18.879556840969|77.258362224615|201.9468965455|0.682|0.455|0.31399|22|10|0.0039754945054945|0.10405450549451|46.080001831055|2016-12-25|-0.35309|2015-07-05|0.56944|2012-04-15
2025-04-13 22:49:52|WEEKLY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.32371227540191|36|0.019982416885885||0|0|0.12211|0.34|-0.26183|18|-0.26182966515632|18|31.28|-0.07238|0.00817|0.015224860524734|0.029730091907112|85.1692657555|105.57470288687|104.93827239985|0.6|0.28|0.20063|25|11|0.0010392900856793|0.060227258261934|1.4889999628067|2015-06-14|-0.24765|2015-07-05|0.36471|2015-04-26
2025-04-13 22:49:52|WEEKLY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|5.8462898350075|28|0.39351158090784|0.1615|1|2|0.0939|6.64|-0.28134|29|-0.28133705142357|29|31.76|-0.07596|-0.00776|-0.056262185111984|-0.046950417846833|44.423550912127|64.267433880651|87.16198267112|0.44|0.28|0.19886|25|9|0.0013399634591961|0.07082556638246|19.25|2015-06-14|-0.26037|2014-09-07|0.33295|2010-11-07
2025-04-13 22:49:54|WEEKLY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|14.271463077673|28|1.682588473614||0|0|0.10234|16.48|0.32011|47|0.32011390658278|47|37.89|-0.1631|-0.08564|-0.039274195517289|0.1069620849077|67.847569108213|129.97120629136|193.8822822967|0.444|0.333|0.32892|9|4|0.004901875|0.10508899456522|69.093086242676|2021-12-05|-0.31972|2019-03-10|0.61092|2017-11-12
2025-04-13 22:49:55|WEEKLY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|4.4591665337604|28|0.37721085968045||0|0|0.03162|5.22|-0.15975|22|-0.15975428604076|22|37.86|-0.11951|0.0377|-0.049716701106344|-0.070254440887651|31.711169012571|40.869455362349|131.81817525018|0.524|0.333|0.26458|21|10|0.0023718613138686|0.08364403892944|23.89999961853|2015-06-14|-0.30563|2015-07-05|0.60917|2020-05-24
2025-04-13 22:49:56|WEEKLY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|17.243160457104|28|3.1465519277186||0|0|0.39456|20.5|0.01408|13|-0.12963651005922|11|26.33|-0.13927|-0.08177|-0.13349615782401|-0.16673689925402|28.802589024147|47.994990937914|52.692457635827|0.533|0.267|0.26101|15|6|0.00018343601895735|0.081820616113744|83.699996948242|2018-06-03|-0.18704|2019-06-23|0.32155|2017-01-22
2025-04-13 22:49:57|WEEKLY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|15.46624348726|9|2.5768890000846||0|0|-0.196|17.68|-0.50823|6|-0.26752575682661|16|22.38|-0.33688|-0.23327|-0.18931254662747|-0.10747955532602|4.6766111984169|41.641869124611|322.33363491001|0.619|0.333|0.34668|21|10|0.0057901255230125|0.10633236401674|27.700000762939|2023-11-19|-0.2781|2015-07-05|0.61055|2015-06-14
2025-04-13 22:49:58|WEEKLY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|9.1012584736091|25|1.4151392794903|0.208|1|1|0.20805|10.51|0.08421|37|0.35352518938572|140|37.05|-0.13028|-0.00843|-0.016273396686225|-0.058040229477147|69.268781187558|59.558529863053|171.73203309499|0.524|0.286|0.32204|21|8|0.0031729301745636|0.097011271820449|26.680000305176|2015-12-27|-0.25197|2024-02-04|0.61146|2018-11-11
2025-04-13 22:49:59|WEEKLY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.42597296762757|28|0.03289729465406||0|0|0.03111|0.464|-0.21569|16|-0.21568624815636|16|33.65|-0.04446|0.03237|-0.062014915596721|-0.039367052352069|36.043549966519|64.034884985913|129.97198748603|0.522|0.304|0.21452|23|9|0.0015511235955056|0.068224394506866|1.9570000171661|2015-12-27|-0.21093|2016-01-10|0.46606|2015-10-25
2025-04-13 22:50:00|WEEKLY|07964|100758|/equities/shenda|SHANGHAICOMP|3.2137912589247|29|0.35408629172702|0.0231|1|2|-0.03438|3.37|-0.13281|8|-0.13281250048506|8|41.68|-0.03562|0.11057|0.1003541479632|0.1003541479632|139.07228792869|139.07228792869|110.60058948154|0.474|0.474|0.23153|19|6|0.0021708170731707|0.087723634146342|27.10000038147|2015-06-14|-0.32066|2015-07-05|0.51714|2013-09-01
2025-04-13 22:50:01|WEEKLY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-7.3500300968855|6|0.53167674028772||0|0|0.05|5.89|-0.02278|19|-0.022784515017866|19|33.88|-0.13323|0.00469|-0.030565358724412|0.0053617277436935|46.79405038771|78.562389091328|89.37784112452|0.542|0.458|0.27187|24|7|0.0022867359413203|0.092987347188264|28.569999694824|2015-06-21|-0.30786|2022-11-27|0.58371|2022-11-20
2025-04-13 22:50:03|WEEKLY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.47997692831785|28|0.030560636110185||0|0|-0.10646|0.512|0.12519|39|0.23519940303744|71|41.58|0.04111|0.15819|0.16396050681873|0.26672094709373|262.25217118886|252.99888591314|116.36364252114|0.632|0.368|0.19602|19|7|0.0013912239902081|0.067753206854345|2.5729999542236|2015-05-31|-0.31542|2024-06-09|0.2528|2021-05-16
2025-04-13 22:50:04|WEEKLY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|7.2321864960549|23|0.55525788918475|-0.1282|1|2|-0.20513|7.75|-0.47059|8|-0.13709322018498|7|41.68|-0.02274|0.12288|0.07723877839175|0.25995655104113|68.82305200671|258.58361997478|117.42424412098|0.579|0.368|0.22301|19|8|0.0020171007371007|0.076886498771499|29.790000915527|2015-06-07|-0.2243|2015-08-23|0.60856|2020-05-24
2025-04-13 22:50:05|WEEKLY|07968|942803|/equities/erfangji|SHANGHAICOMP|4.1439353816231|28|0.39965107525236||0|0|-0.01952|4.52|-0.21927|26|-0.21926913219993|26|29.68|-0.12405|0.00921|-0.042660207136145|-0.0672590270181|42.249216319624|45.568056880524|77.001704753798|0.48|0.36|0.31795|25|8|0.002794044213264|0.096852314694408|21.5|2015-12-20|-0.51554|2012-03-18|0.61364|2018-11-11
2025-04-13 22:50:06|WEEKLY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.14753890138165|29|0.012188097131221|0.1235|1|2|0.0604|0.158|0.58726|199|-0.071903510477663|17|39.53|0.0009|0.07671|0.13713100734092|0.092658715819252|304.20222924094|140.57174399885|41.578949803792|0.579|0.316|0.23243|19|8|0.00042495507060334|0.063984364569961|0.82599997520447|2015-06-07|-0.51087|2012-03-18|0.33255|2015-10-25
2025-04-13 22:50:07|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
2025-04-13 22:50:08|WEEKLY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|8.5241302695438|23|0.83489118163249|0.0926|1|2|0.0732|9.97|-0.02583|73|-0.41323434610624|27|40.44|-0.18836|-0.12117|-0.3013157113534|-0.41323434610624|30.58762235419|58.677|77.647976234793|0.333|0.111|0.2811|9|3|0.0020277979274611|0.084773860103627|33.5|2017-10-29|-0.27675|2024-02-04|0.60981|2017-09-24
2025-04-13 22:50:09|WEEKLY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|12.378988944296|28|1.1428208137597||0|0|0.00693|14.52|0.00832|61|0.0083160002093721|61|26.92|-0.14498|-0.08302|-0.15453292603124|-0.17172144712314|33.690507865052|44.145461170989|51.820129266774|0.462|0.308|0.22284|13|5|-0.00066594164456233|0.070054297082228|33.490001678467|2018-06-03|-0.1518|2018-10-14|0.20097|2020-07-12
2025-04-13 22:50:10|WEEKLY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|10.07270122981|28|0.58841566510003||0|0|-0.22901|10.1|-0.30348|2|-0.0078616418722295|22|28.96|-0.08676|-0.01783|-0.07896450645994|0.021139211498906|11.74134189553|98.77409911245|159.55766987682|0.63|0.407|0.22815|27|13|0.0021940543881335|0.075566341161928|30.319999694824|2015-06-07|-0.45281|2012-03-18|0.35105|2015-07-19
2025-04-13 22:50:11|WEEKLY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|14.181399286623|57|2.3948196992646|1.0455|1|1|1.0455|18.88|-0.13113|6|0.063172879966374|50|37.57|-0.22108|-0.07774|-0.098206011357069|-0.087232209798286|64.542601124791|74.283380856504|208.14709775939|0.571|0.429|0.32003|7|3|0.005161065830721|0.098878871473354|23.025638580322|2019-09-29|-0.1977|2019-02-03|0.61131|2019-01-20
2025-04-13 22:50:11|WEEKLY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|3.7224130926749|29|0.35074006724687|0.1277|1|2|0.00668|4.52|-0.12242|5|-0.1224173639858|5|31.83|-0.0019|0.09175|0.038052167594142|0.058390763099897|92.743101554645|106.89185599646|68.567960796347|0.652|0.391|0.22147|23|8|0.0010473421052632|0.068429460526316|26.629999160767|2015-12-27|-0.20208|2017-04-09|0.59638|2015-07-05
2025-04-13 22:50:13|WEEKLY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|9.2996306750839|25|1.2455625441445|0.1463|1|1|0.14629|10.5|-0.25099|15|-0.25099203890083|15|32.55|-0.22717|-0.11723|-0.2022160641485|-0.16811993018299|24.7647520416|39.47832303778|131.15242454033|0.545|0.455|0.28995|11|5|0.0037172251308901|0.10094303664921|20.7678565979|2017-11-05|-0.29162|2018-02-11|0.61115|2017-10-29
2025-04-13 22:50:14|WEEKLY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|-33.329182419758|4|3.6778795070119||0|0|0.05611|22.71|0.26585|25|0.26585366463621|25|31.58|-0.20327|-0.0709|-0.016172457222281|0.0036838402882623|84.422412759268|95.441086155976|228.49879898123|0.5|0.417|0.34694|12|1|0.0055131413612565|0.11108887434555|38.819999694824|2024-12-15|-0.29174|2019-08-11|0.61037|2017-10-29
2025-04-13 22:50:16|WEEKLY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-6.1226905326061|1|0.53589680923396||1|0|0|4.65|-0.23467|18|-0.23466534312696|18|44.11|0.01482|0.13757|0.10370479164141|0.13248131464211|153.46721429828|164.52706393549|80.925865761124|0.611|0.444|0.29248|18|9|0.0019785012594458|0.093386435768262|20.35000038147|2016-11-06|-0.36364|2011-10-02|0.61011|2015-07-19
2025-04-13 22:50:17|WEEKLY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|5.9516332472247|25|0.84750999436133|0.2971|1|1|0.29706|7.51|-0.16796|43|-0.16795820504751|43|35.64|-0.32498|0.32642|0.0084615830286193|0.076589076880343|61.722761028708|83.868144614047|69.855627259996|0.455|0.364|0.38152|11|5|0.0092996394230769|0.10136372596154|41.290000915527|2017-10-08|-0.79094|2017-10-15|3.99286|2017-10-08
2025-04-13 22:50:17|WEEKLY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|20.698321592939|21|3.0423167735683|0.1886|1|1|0.18862|25.9|-0.35457|3|-0.35457163923703|3|49.71|-0.16821|-0.08135|-0.1742804864209|-0.13687034805441|52.382792027121|69.76001069|93.840538120868|0.429|0.286|0.35569|7|3|0.002538722826087|0.10514293478261|48|2018-07-15|-0.33593|2024-02-04|0.37747|2024-03-03
2025-04-13 22:50:19|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
2025-04-13 22:50:20|WEEKLY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|7.7658575878838|28|0.63746158331326||0|0|0.00242|8.3|-0.03403|43|-0.034027258405382|43|37.57|-0.09456|0.03341|-0.033316819376237|-0.013768031755436|64.82981979107|82.211866901212|190.06182722641|0.476|0.381|0.22969|21|4|0.0026902450980392|0.082946004901961|18.959999084473|2015-06-14|-0.2953|2015-07-05|0.47156|2015-07-19
2025-04-13 22:50:21|WEEKLY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-3.1420771601702|15|0.32735904464804||0|0|0.03846|2.25|0.09859|25|0.09859144997441|25|31.19|-0.21876|-0.11616|-0.071110048509821|-0.13502972469768|50.70938827601|38.638373889264|47.598897554967|0.438|0.375|0.37498|16|7|0.0020304873294347|0.099954113060429|25.003000259399|2015-05-31|-0.31784|2015-07-05|0.61138|2015-03-29
2025-04-13 22:50:23|WEEKLY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.9890030918551|28|0.29011825879272|-0.0486|1|2|-0.09366|6|-0.0541|30|-0.054098348994308|30|30.88|0.00255|0.06591|-0.06862611093615|-0.095442141091108|31.001077385653|39.771834584006|102.56410423612|0.6|0.36|0.17725|25|11|0.0011575594493116|0.062635607008761|22.60000038147|2015-06-07|-0.24724|2015-06-21|0.31551|2015-09-13
2025-04-13 22:50:24|WEEKLY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|4.6922859665145|25|0.82020449389673|0.6891|1|2|0.5493|6.6|-0.24894|63|-0.17876363493359|20|53.57|0.02397|0.21544|-0.033874707790369|0.073655909877912|81.792682613555|108.90299392|94.183484510545|0.429|0.286|0.22962|7|2|0.0019195989974937|0.086795187969925|16.499935150146|2019-11-24|-0.33745|2019-12-01|0.28217|2017-06-25
2025-04-13 22:50:26|WEEKLY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|10.745508216587|63|0.62761156343176||0|0|-0.05803|11.85|-0.14518|17|-0.14518415066217|17|39.11|0.13485|0.23161|0.32625969564003|0.45376623544007|396.70143507501|214.61099669565|79.476864538845|0.632|0.368|0.22536|19|10|0.0016751552795031|0.073443664596273|64.160003662109|2013-09-29|-0.29893|2015-07-05|0.61145|2013-09-08
2025-04-13 22:50:27|WEEKLY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.72550242462529|28|0.023432326695782|0.0145|1|2|-0.04798|0.754|-0.06958|31|-0.069577081045817|31|37.9|0.08474|0.15817|0.18413393808645|0.26191136994803|358.95827014117|405.50009502563|152.63158434519|0.524|0.381|0.13936|21|8|0.0014838517618469|0.049487278250304|3.5|2015-06-21|-0.16692|2015-07-05|0.6098|2013-09-08
2025-04-13 22:50:28|WEEKLY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-18.213057795218|15|1.4611422165291|-0.0935|-1|1|-0.09345|14.86|0.10491|13|0.10490905754073|13|35.41|0.04516|0.1355|0.21077851390914|0.25511345724945|450.36990733158|296.12745464739|336.04703499372|0.545|0.364|0.28054|22|8|0.0035553215636822|0.093137793190416|39.689998626709|2021-12-05|-0.23919|2024-02-04|0.2719|2009-03-22
2025-04-13 22:50:29|WEEKLY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|52.302825860586|28|8.9787702743802||0|0|0.63413|61.1|0.42326|57|0.43276109976154|41|42.33|-0.17663|-0.00168|0.23453068078576|0.36589303152544|207.46022378018|223.66406468855|1047.7165375963|0.556|0.333|0.3092|9|2|0.0086734558823529|0.1007893872549|93.440002441406|2023-04-09|-0.15007|2017-04-02|0.6109|2017-01-22
2025-04-13 22:50:29|WEEKLY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|13.265982295115|29|2.1216884453017|0.104|1|2|0.0204|16.01|-0.13396|6|-0.13396204295359|6|31.46|-0.37831|-0.11135|-0.18011779663428|-0.11320692452322|32.752218662379|59.307943398484|153.20574661338|0.385|0.308|0.31445|13|1|0.0046050114416476|0.1077500228833|56.979999542236|2016-11-13|-0.21372|2024-02-04|0.61148|2016-09-25
2025-04-13 22:50:31|WEEKLY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|-12.437460466764|1|1.1158201047253||1|0|0|9.57|-0.1136|58|-0.11360441170779|58|31|-0.18328|-0.08045|-0.065676785613853|-0.023936806870407|19.242709439488|58.512486902139|199.37498571972|0.577|0.308|0.34868|26|8|0.0038827047146402|0.099506749379653|61.990001678467|2015-06-07|-0.32335|2013-12-08|0.61111|2013-09-08
2025-04-13 22:50:32|WEEKLY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|5.2683290459092|29|0.87527498858979|0.3153|1|1|0.31533|6.09|-0.15174|32|0.086206874277184|27|33.7|-0.09596|0.00592|-0.082057338823244|-0.014820878688038|17.573849292334|70.850560761611|64.105264764083|0.652|0.391|0.27141|23|12|0.0014680199252802|0.091603088418431|25.549999237061|2015-06-21|-0.29111|2015-07-05|0.36023|2014-08-24
2025-04-13 22:50:33|WEEKLY|07993|100845|/equities/xinmei|SHANGHAICOMP|-14.938326188841|15|1.5734620539443||0|0|-0.02193|10.25|-0.05354|10|-0.053542903282708|10|27.5|-0.10338|-0.0001|-0.0031438673751642|0.022995635699249|55.6823767976|91.631327721501|301.47057977927|0.538|0.385|0.31499|26|8|0.0043873799725652|0.10724222222222|36.58572769165|2022-11-13|-0.29985|2019-01-20|0.38881|2022-11-06
2025-04-13 22:50:34|WEEKLY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-8.8620729147899|15|0.67148910011455|-0.1232|-1|1|-0.12319|7.75|-0.08971|8|-0.089708916042349|8|30.69|-0.17936|-0.08517|-0.10352776177625|-0.11583380441914|25.557259448851|32.235434929117|64.219424120738|0.688|0.5|0.26156|16|8|0.0020058415841584|0.096090673267327|35.040000915527|2015-06-14|-0.24979|2015-06-21|0.61087|2015-05-31
2025-04-13 22:50:35|WEEKLY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|12.059854035502|24|1.5719168808104|0.1237|1|2|-0.03028|12.81|-0.24451|85|-0.2445104300273|85|32.31|-0.32576|-0.09751|-0.012548558789828|-0.012548558789828|78.447164032107|78.447164032107|180.95776842096|0.308|0.308|0.26689|13|2|0.0044535665914221|0.093714966139955|63.235740661621|2017-01-08|-0.26307|2017-10-15|0.61149|2016-08-28
2025-04-13 22:50:36|WEEKLY|07996|100924|/equities/yimin|SHANGHAICOMP|-5.6185998906219|16|0.53458001582397||0|0|0.03433|4.5|-0.19902|8|-0.19901723514362|8|40.65|0.05315|0.14428|0.18079332981903|0.17557386211688|247.93686933039|187.75079458488|134.44876475736|0.45|0.35|0.20003|20|8|0.0017277415458937|0.071744830917874|14.5|2015-06-14|-0.28927|2015-07-05|0.31728|2020-06-21
2025-04-13 22:50:37|WEEKLY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|-14.741478867915|1|1.0032898116511||0|0|0|12.07|-0.07712|11|-0.168803411111|11|25.75|-0.17568|-0.08379|-0.22751635909846|-0.27764821565466|33.922638515568|36.75736663008|62.995823543571|0.333|0.25|0.25591|12|4|0.00029754045307443|0.084050938511327|42.029998779297|2019-04-28|-0.17711|2019-06-09|0.46451|2019-04-07
2025-04-13 22:50:38|WEEKLY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|5.4809888736516|29|0.29420008781706|-0.0292|1|2|-0.06112|5.53|0.17896|61|0.17896003147702|61|39.63|0.00246|0.06266|0.073543104600841|0.12348144621833|112.81271956786|145.76981763752|100.728605471|0.368|0.316|0.21512|19|4|0.0015373111395647|0.071550563380282|25.680000305176|2015-06-14|-0.19588|2015-06-21|0.6108|2021-01-10
2025-04-13 22:50:39|WEEKLY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|22.995565740751|28|2.2652414839422|0.1632|1|2|0.06577|25.44|0.03388|22|0.033878498555729|22|34.78|-0.03279|0.0737|-0.061919419225519|-0.04306721348501|29.088128912241|49.101019817841|185.01818570224|0.522|0.391|0.28041|23|8|0.002784292623942|0.0844453808948|41.970001220703|2015-06-14|-0.21715|2015-07-05|0.3945|2018-11-11
2025-04-13 22:50:40|WEEKLY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|4.118511803828|53|0.39780183699902|0.1472|1|1|0.14722|4.13|-0.09867|59|-0.098666636149088|59|45.76|0.07316|0.12403|0.099292146313441|0.11099332075952|269.14801536129|181.76342750598|59.126700579789|0.824|0.471|0.22411|17|12|0.00043244578313253|0.065505313253012|14.39999961853|2009-07-26|-0.17812|2015-08-23|0.26549|2014-11-09
2025-04-13 22:50:42|WEEKLY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.21937139609042|28|0.016349749764347|0.0472|1|1|0.04721|0.244|-0.08962|9|-0.089622613327695|9|42.21|0.05223|0.10302|0.077029972906594|0.056481459784561|184.57181586575|144.54854067861|44.04332020238|0.526|0.421|0.15234|19|9|-0.00035593486127865|0.051196911942099|1.0390000343323|2009-07-26|-0.16|2020-05-17|0.16756|2015-04-19
2025-04-13 22:50:42|WEEKLY|08002|100441|/equities/zijiang|SHANGHAICOMP|6.1235108933048|28|0.57731324905237||0|0|0.04007|6.23|-0.07692|21|-0.076923006385034|21|38.29|-0.03662|0.04382|0.056084399849493|0.094186594536118|118.23819345826|162.50999017776|195.2978027374|0.714|0.429|0.25778|21|13|0.0024490132370638|0.075383742478941|12.64999961853|2015-06-14|-0.31229|2015-07-05|0.38049|2024-11-10
2025-04-13 22:50:44|WEEKLY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|3.0293736573182|25|0.33901757979931|-0.037|1|1|-0.03704|3.12|-0.25901|12|-0.25900902715018|12|38.18|-0.05028|0.08251|0.015730181676033|0.083292090285199|41.645005534112|128.17982045209|39.897695870462|0.706|0.412|0.24948|17|10|0.00055212481426449|0.079580653789004|26.799999237061|2015-06-14|-0.32841|2015-07-05|0.43723|2013-09-08
2025-04-13 22:50:45|WEEKLY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|-11.939386387234|6|0.61479553234737|0.0356|-1|1|0.03558|10.03|-0.25501|22|-0.25501435600922|22|36.59|0.05455|0.14859|0.078421649810532|0.22579305824239|123.86075845454|313.69716436594|152.89633872651|0.636|0.364|0.30849|22|11|0.0030977777777778|0.10162151851852|21.950000762939|2022-06-12|-0.27145|2015-07-05|0.37566|2020-01-12
2025-04-13 22:50:46|WEEKLY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|-4.1582144238471|1|0.20107149209973||1|0|0|3.57|-0.1335|28|-0.13349513776543|28|43.67|0.012|0.10504|-0.0064299691247163|0.039233895063177|51.752826749019|96.143198597227|49.652293530341|0.722|0.5|0.2741|18|9|0.0013773664122137|0.091475712468193|17.090000152588|2011-07-03|-0.40646|2016-05-01|0.39225|2021-09-12
2025-04-13 22:50:48|WEEKLY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-2.8037839468825|12|0.17459465849756||0|0|0.03766|2.3|-0.13124|12|-0.13123742795038|12|35.59|-0.08278|0.03504|0.0030683402541783|0.060252677473315|72.086313293082|103.72688217817|47.61904738399|0.409|0.273|0.22037|22|5|0.00080429471032745|0.077803362720403|28.64999961853|2015-06-21|-0.39273|2010-02-28|0.29482|2019-06-02
2025-04-13 22:50:48|WEEKLY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|-0.239946266145|7|0.013982089072629||0|0|0|0.203|-0.02566|19|-0.02565987388881|19|39.3|-0.00213|0.12939|0.067272213346263|0.13079905945714|88.726060586288|131.89522500338|67.666662030748|0.55|0.4|0.21166|20|6|0.0010020580808081|0.069411073232323|2.5199999809265|2015-05-31|-0.40625|2010-02-28|0.31915|2024-09-29
2025-04-13 22:50:49|WEEKLY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|3.0089528147349|54|0.40475004347819||0|0|-0.24661|3.33|0.17073|105|0.34097399221514|21|45.47|-0.05907|0.08551|0.084868828328247|0.11018516163021|150.06531306501|135.23052482007|99.402985626989|0.529|0.294|0.2991|17|7|0.0023874939467312|0.098255895883777|14.539999961853|2011-02-20|-0.35418|2015-07-05|0.32065|2021-08-29
2025-04-13 22:50:50|WEEKLY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|-8.3706511239362|14|0.3902170254175|0.0673|-1|1|0.06727|7.21|-0.09935|57|-0.099353097175772|57|30.77|-0.11486|-0.02674|-0.021465552067897|-0.031203339091977|51.729588965391|60.069665542673|42.852895757535|0.5|0.346|0.23832|26|10|0.00037175891758918|0.076435596555966|26.295000076294|2010-11-14|-0.22798|2024-04-28|0.26152|2016-01-10
2025-04-13 22:50:51|WEEKLY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|-13.739284865728|12|0.74642828857612||0|0|0.08121|11.54|0.05648|19|0.056482471724487|19|31.38|-0.05573|0.044|0.069968879188605|0.14809310511903|166.02261068863|267.78976680208|144.24999952316|0.654|0.346|0.26801|26|12|0.0024349455864571|0.091331946795647|28.75|2009-12-06|-0.23096|2010-04-11|0.29905|2009-03-22
2025-04-13 22:50:53|WEEKLY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|178.2254851777|29|14.155651796339|0.1106|1|1|0.11056|220.99|-0.15751|19|-0.1575081601189|19|37.38|0.27813|0.40208|0.69820903518472|0.95730684450006|1409.081891461|1701.4235654439|2232.2223637214|0.524|0.381|0.25573|21|6|0.0057565313653137|0.089450295202952|380.76998901367|2021-07-25|-0.29409|2016-09-04|0.40204|2017-10-08
2025-04-13 22:50:53|WEEKLY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|6.761653161276|28|0.72155332686151||0|0|0.00946|7.47|-0.17223|12|-0.17222963968935|12|31.56|-0.05108|0.0613|0.042718855174343|0.12157341618775|91.540886105425|204.9971047931|154.33883377457|0.44|0.36|0.25187|25|8|0.0026467892156863|0.091641948529412|18.559999465942|2011-07-17|-0.31591|2015-07-05|0.39908|2009-07-19
2025-04-13 22:50:54|WEEKLY|08013|100773|/equities/shenergy|SHANGHAICOMP|7.95521465834|19|0.47826724891355|-0|1|1|0|8.8|0.06657|35|0.066568016868183|35|35.3|-0.01328|0.04548|-0.060351702912663|-0.055712571710541|45.287107701774|63.006310367335|211.18311920861|0.478|0.304|0.17789|23|11|0.0016262168674699|0.054781180722892|14.10000038147|2015-06-07|-0.2053|2015-07-05|0.18838|2021-12-19
2025-04-13 22:50:56|WEEKLY|08014|100587|/equities/tiancheng|SHANGHAICOMP|-12.959180460152|15|0.84934504200329|-0.0722|-1|1|-0.07222|10.69|-0.23011|13|-0.21909270194695|13|28.85|-0.1184|-0.00764|-0.11905170987651|-0.01999343031829|5.0326636684718|44.202145172887|48.679417240695|0.615|0.385|0.34695|26|11|0.0024281806282723|0.10424901832461|29.799999237061|2010-01-24|-0.57554|2010-07-25|0.45324|2015-11-29
2025-04-13 22:50:57|WEEKLY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|-32.121437306592|1|3.2321460231773||1|0|0|23.33|0.0984|23|0.098399254948667|23|29.64|-0.10527|-0.00091|-0.014344270522958|0.054090028666628|32.482897410594|119.59388855417|617.68600026537|0.679|0.464|0.24932|28|13|0.0038472891566265|0.083532746987952|36.799999237061|2020-03-08|-0.28939|2013-03-24|0.22989|2009-02-08
2025-04-13 22:50:58|WEEKLY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|-7.1263768707941|1|0.78379225847555||0|0|0|5|-0.28045|15|-0.23706171180566|17|32.79|-0.09689|0.03923|0.013348114180908|0.04397209740373|83.732687278141|116.20948289025|196.85039665718|0.417|0.292|0.2642|24|5|0.0027979034307497|0.0931525158831|9.7799997329712|2020-07-19|-0.34353|2015-09-27|0.36449|2024-11-10
2025-04-13 22:50:59|WEEKLY|08017|100590|/equities/jinshan|SHANGHAICOMP|2.2546977743921|24|0.2031954168176|-0.1552|1|1|-0.15517|2.45|0.01498|12|0.014981258692899|12|33.96|-0.07879|-0.0338|-0.063092833426372|-0.024398948341911|24.882679317428|57.024707395887|60.344829611165|0.609|0.391|0.26487|23|14|0.0010748756218905|0.080909141791045|14.369999885559|2015-06-28|-0.24368|2015-07-05|0.6139|2021-12-19
2025-04-13 22:51:00|WEEKLY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|5.3463638739895|29|0.43226546630306|-0.0656|1|1|-0.06557|5.7|-0.14128|21|-0.14128006796053|21|40.64|-0.1765|0.22922|-0.095506705121721|-0.095506705121721|66.474314690977|66.474314690977|30.261200230186|0.364|0.364|0.31041|11|3|0.0017424631578947|0.079122778947368|44.186000823975|2016-01-10|-0.59649|2017-10-15|1.74253|2017-10-08
2025-04-13 22:51:02|WEEKLY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-8.1466467549176|1|0.62721555000448||0|0|0|6.42|0.00484|39|0.004835608316925|39|24.85|-0.2171|-0.17056|-0.23730328276672|-0.23317579958705|7.6789632039407|13.749698605602|37.493432105994|0.45|0.35|0.28439|20|9|-2.0321931589536E-6|0.082213521126761|47.082000732422|2015-05-31|-0.30191|2022-05-01|0.46394|2015-05-03
2025-04-13 22:51:03|WEEKLY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|10.97163951356|20|0.71859702959334|0.0122|1|1|0.01222|11.6|-0.09467|20|-0.094668898749922|20|35.3|-0.03703|0.03274|0.047974359287726|0.12895966776045|96.363368248495|150.82258166852|241.16425196393|0.609|0.348|0.17953|23|10|0.0018973525872443|0.059007677496992|13.770000457764|2025-01-05|-0.17528|2021-10-17|0.33111|2021-09-26
2025-04-13 22:51:04|WEEKLY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.3676546033805|28|0.24857000000638||0|0|-0.15629|6.37|-0.12162|22|-0.12021140074156|12|30.2|-0.13308|-0.04516|-0.10130426530631|-0.096821882512824|19.978475780973|29.33526795798|62.988232358557|0.56|0.44|0.18398|25|10|0.00039740409207161|0.065607314578005|13.520000457764|2021-09-12|-0.24969|2013-04-21|0.42659|2021-08-08
2025-04-13 22:51:05|WEEKLY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|-12.821895663091|1|1.5339652114937||0|0|0|8.73|-0.23053|17|-0.2725705739418|12|36.64|-0.15033|-0.06231|-0.0070341689468647|-0.020904281873119|53.626151840131|80.935353574724|92.283292886184|0.786|0.357|0.33206|14|6|0.0022897076023392|0.093360097465887|37.319999694824|2015-05-31|-0.2806|2015-06-28|0.34884|2015-03-08
2025-04-13 22:51:06|WEEKLY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|-84.74717358286|1|5.8573914485998||0|0|0|70.4|0.00085|20|0.00084717423157255|20|43.2|-0.21713|-0.00853|0.26843918183314|0.26843918183314|123.09575318721|123.09575318721|171.95897383336|0.4|0.4|0.28307|10|2|0.0042071990740741|0.088785416666667|388|2020-03-01|-0.18966|2020-07-19|0.61059|2016-11-13
2025-04-13 22:51:07|WEEKLY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|1.5768454757629|29|0.14451250670134|0.057|1|1|0.05696|1.67|-0.13669|15|-0.23204418252062|4|37.52|-0.00416|0.04515|0.0079533759256567|-0.050586557340259|86.121992787744|52.285697096301|44.533332188924|0.714|0.429|0.27985|21|15|0.00096207107843137|0.084490955882353|11.310000419617|2009-07-19|-0.32585|2011-07-24|0.30046|2013-02-03
2025-04-13 22:51:08|WEEKLY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|23.408831627028|24|4.7370260461123|0.9287|1|2|0.52051|29.65|0.43337|38|0.43337477059577|38|41.22|0.01107|0.11441|0.11254286613487|0.34558673499079|129.31139679521|224.52989478208|154.10602895661|0.556|0.333|0.34343|9|3|0.0042236802030457|0.10861510152284|46.880001068115|2022-03-06|-0.23592|2022-01-09|0.56649|2025-01-12
2025-04-13 22:51:10|WEEKLY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|13.272781138761|29|1.9228507661617|0.3396|1|2|0.22426|15.34|-0.29576|12|-0.25212684856449|19|40.26|0.26757|0.39437|0.50254410260258|0.78697378751731|297.73555580859|821.20723469716|249.75577429439|0.579|0.421|0.31277|19|8|0.00463|0.10318730138714|89.830001831055|2015-05-24|-0.67504|2010-07-18|0.36469|2013-06-23
2025-04-13 22:51:11|WEEKLY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|26.594055807469|13|4.2937248423177|-0.0659|1|2|-0.09884|28.63|0.05801|14|0.058013969604152|14|31.62|-0.16452|-0.00532|-0.082112533550285|-0.067189174918205|48.070279843789|64.220230742313|168.26012943945|0.615|0.462|0.23851|13|4|0.0038886052009456|0.082286477541371|54.439998626709|2017-10-08|-0.4838|2017-10-15|0.96108|2017-10-08
2025-04-13 22:51:12|WEEKLY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-70.056617028355|21|8.3605388822951||0|0|0.25577|46.44|0.56705|11|0.5670517831267|11|39.2|-0.15785|0.01151|0.37467903992564|0.64022767926941|354.68552091257|373.24800655615|251.16278637953|0.5|0.3|0.28821|10|3|0.0052333980582524|0.097843082524272|106.31999969482|2024-11-03|-0.19912|2024-04-21|0.6106|2017-03-19
2025-04-13 22:51:12|WEEKLY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-16.321096296049|7|1.5920320732517||0|0|0.05928|12.06|0.09386|22|0.093856604328754|22|32.08|-0.03468|0.05081|-0.030195328038829|0.02546852257522|59.113853426447|103.7454848872|45.287272999184|0.5|0.333|0.326|12|4|0.00071652173913043|0.10440352941176|59|2017-11-19|-0.25768|2024-02-04|0.37509|2024-10-27
2025-04-13 22:51:13|WEEKLY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-19.502978292812|18|1.874326059457||0|0|0.34252|14.07|1.36148|122|1.3614835726764|122|49|-0.25139|-0.06568|0.61049617164391|0.61196857195401|327.40302527163|203.6658426|113.92717230115|0.375|0.25|0.31288|8|2|0.0034477750611247|0.097974327628362|50.799980163574|2017-05-21|-0.33157|2019-02-03|0.61148|2017-04-30
2025-04-13 22:51:15|WEEKLY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-17.950626019934|87|0.86687537176703|0.4197|-1|1|0.41967|15.28|-0.4791|9|0.41422093206988|26|35.25|-0.06378|0.02588|0.04458171836668|0.29061864869351|57.062907774293|286.97360243439|260.43973861814|0.5|0.3|0.279|20|6|0.0029273577749684|0.085084513274336|58.630001068115|2015-05-24|-0.23479|2014-04-27|0.35595|2021-05-16
2025-04-13 22:51:16|WEEKLY|08032|100637|/equities/shuangliang|SHANGHAICOMP|-6.3903627330479|1|0.63012091101597||1|0|0|4.56|-0.0211|24|-0.021103914994627|24|39.7|0.12441|0.21996|0.19013420421361|0.10652320689454|652.73670991861|203.78694624346|54.337462285432|0.65|0.4|0.26137|20|10|0.0017258564231738|0.08913862720403|22.799999237061|2010-05-02|-0.5563|2010-07-04|0.61179|2024-11-03
2025-04-13 22:51:18|WEEKLY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-7.3087772189827|15|0.45792575873438|0.0389|-1|1|0.03894|6.17|0.15823|77|-0.10430834821873|29|25.5|-0.27815|-0.01859|0.047110377781953|0.10680146435215|79.330036205192|103.80695501039|197.1245958691|0.5|0.333|0.31008|18|6|0.0054758985200846|0.10004270613108|33.909999847412|2015-06-07|-0.38551|2019-11-10|0.61075|2015-05-24
2025-04-13 22:51:18|WEEKLY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|7.895140004009|9|1.3175984455631|-0.23|1|1|-0.23004|9.74|0.703|14|0.70299926844996|14|29.63|-0.01547|0.10071|-0.04507760970725|0.040314470408765|37.712938062428|101.24945683222|386.96861049328|0.444|0.296|0.22146|27|8|0.0036027227722772|0.079534962871287|18.069999694824|2024-11-03|-0.25703|2015-08-30|0.43286|2024-10-20
2025-04-13 22:51:19|WEEKLY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|-17.034896841131|33|0.71106316356994||0|0|0.02151|16.83|0.30008|76|0.30007568844043|76|64.92|0.16916|0.24387|-0.0060533082720586|0.059636824634949|87.522256558657|127.49592410855|156.87919849396|0.583|0.417|0.1657|12|3|0.0014871023427867|0.056489062885327|20.469999313354|2024-10-13|-0.49742|2010-04-18|0.19332|2015-06-07
2025-04-13 22:51:21|WEEKLY|08036|101065|/equities/em-technology|SHANGHAICOMP|7.2303352388396|28|0.86924708538637|0.019|1|1|0.01896|8.6|0.21924|67|-0.27546914448127|40|62.09|0.25374|0.32512|0.38346789254239|0.54138678076407|376.97301268109|237.98590868188|75.504829870452|0.818|0.455|0.28956|11|8|0.0013104647887324|0.086012507042254|18.920000076294|2021-12-05|-0.26663|2016-09-04|0.5|2019-02-17
2025-04-13 22:51:22|WEEKLY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.7275193801898|26|0.2517442145533||0|0|-0.07666|5.42|0.00224|37|0.0022371877743221|37|40.79|0.00519|0.07164|0.029290554185728|0.046208685600587|104.2970784234|114.69104600228|60.022151014068|0.526|0.421|0.17644|19|8|0.000374425|0.062480425|11.189999580383|2010-03-07|-0.25645|2015-07-05|0.34165|2022-01-02
2025-04-13 22:51:23|WEEKLY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|10.479258089522|26|1.1333716392941|-0.2352|1|1|-0.23517|10.96|0.01451|21|0.014512129948715|21|25.09|-0.16631|-0.10996|-0.078187443730623|-0.055426691671664|62.908903468246|75.723609986213|138.33001111525|0.455|0.364|0.29247|11|5|0.0037815946843854|0.097157906976744|19.983875274658|2019-08-11|-0.2006|2024-04-14|0.61016|2019-06-02
2025-04-13 22:51:23|WEEKLY|08039|100806|/equities/gold-summit|SHANGHAICOMP|5.6015141903282|59|0.99318864656134|-0.1377|1|1|-0.13766|6.64|0.04348|8|0.34444513792165|3|27.04|-0.15235|0.0235|0.0041225234931432|0.094437572734025|21.552411114265|67.724825374512|117.52211954704|0.56|0.4|0.32765|25|10|0.003926553133515|0.1026419346049|33.849998474121|2015-06-21|-0.34375|2018-09-23|0.61162|2014-12-07
2025-04-13 22:51:25|WEEKLY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|-2.0281681487544|1|0.10772272181456||1|0|0|1.71|-0.11573|27|-0.11572673563884|27|45.36|0.03552|0.15299|0.24386202644506|0.37687881921871|166.52736356209|287.72135105237|132.55814641193|0.429|0.357|0.24197|14|2|0.0020497952755906|0.076120141732283|5.1100001335144|2021-09-19|-0.23677|2015-07-05|0.32354|2015-07-19
2025-04-13 22:51:27|WEEKLY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-15.233441117173|1|1.5378137438713||1|0|0|11.11|-0.23432|25|-0.23432119356118|25|49.88|-0.19122|-0.07729|-0.087083998712584|-0.22326890034521|52.605792501772|46.704158994216|94.553150196015|0.625|0.375|0.37348|8|4|0.0030514035087719|0.10232107769424|39.28572845459|2020-03-08|-0.25731|2024-04-14|0.61094|2017-07-02
2025-04-13 22:51:27|WEEKLY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|12.895726203107|28|1.2970956917759|0.0304|1|1|0.03043|14.22|-0.127|91|-0.12700231362107|91|41.68|-0.16268|0.00818|-0.089377487856676|-0.0035780867301609|27.602385520691|78.264905887711|150.79533199192|0.526|0.368|0.28699|19|8|0.0025330158730159|0.087280463980464|53.680000305176|2016-12-18|-0.34445|2017-12-10|0.51579|2015-11-22
2025-04-13 22:51:28|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
2025-04-13 22:51:29|WEEKLY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|8.9809621164383|4|1.1553401759188|0.1148|1|2|0.06336|11.58|0.18171|12|0.18170583922159|12|43.58|-0.01505|0.09174|0.14345115214962|0.33095841161823|212.46730934362|219.5288183664|257.33333163791|0.368|0.158|0.24728|19|6|0.0028801564380265|0.082336895306859|22.590000152588|2011-05-01|-0.27483|2015-07-05|0.37402|2015-12-20
2025-04-13 22:51:30|WEEKLY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|6.9366412060664|28|0.48111963612485||0|0|0.20341|8.46|0.69207|46|0.6920744291588|46|59.54|0.22025|0.36946|0.19493444066616|0.32265377402905|151.53495069909|161.29318861|183.23586418496|0.231|0.154|0.19687|13|1|0.002429063670412|0.075673645443196|11.364290237427|2023-04-30|-0.50453|2010-01-10|0.2766|2012-08-05
2025-04-13 22:51:32|WEEKLY|08046|101159|/equities/star-cable|SHANGHAICOMP|3.891498523439|25|0.53728588343772|0.3476|1|2|0.31127|5.35|-0.21923|5|-0.21923482143808|5|48.46|0.13232|0.24648|0.19915477382996|0.20152821347991|332.32733411478|202.301034471|74.793792757355|0.692|0.462|0.28711|13|5|0.0019734403669725|0.089531666666667|16|2015-06-07|-0.33505|2022-01-23|0.36066|2015-05-31
2025-04-13 22:51:33|WEEKLY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|43.185885224397|29|4.0106520290575|0.2141|1|2|0.12862|47.12|0.08504|41|0.085042751078272|41|42.26|0.06384|0.17572|-8.4112726341776E-5|0.10091457977888|67.886490847051|160.81585957925|398.30937646467|0.421|0.316|0.26963|19|3|0.003512623345367|0.086438387484958|160.57000732422|2021-07-25|-0.28768|2021-08-01|0.43795|2021-04-18
2025-04-13 22:51:34|WEEKLY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|11.720087406487|28|0.97632158220179|0.2643|1|2|0.15152|14.06|-0.05954|47|-0.059538036410495|47|39.86|-0.02696|0.0331|0.27202566626046|0.27202566626046|150.81122514|150.81122514|132.75259654922|0.286|0.286|0.25774|7|1|0.0031149346405229|0.095143202614379|48.952381134033|2021-01-03|-0.15428|2021-06-13|0.52674|2019-04-28
2025-04-13 22:51:35|WEEKLY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-70.903839266079|14|5.5034834439652||0|0|-0.06473|59.71|0.00821|14|0.0082135538669181|14|31.15|-0.0266|0.07404|0.10795532697855|0.14244885449893|181.4291346224|248.67680057875|970.89427900091|0.538|0.385|0.3049|26|11|0.0053790279465371|0.10289285540705|266.01000976562|2021-07-25|-0.26124|2015-08-30|0.31831|2021-06-06
2025-04-13 22:51:37|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
2025-04-13 22:51:39|WEEKLY|08051|100667|/equities/xichang-power|SHANGHAICOMP|8.7063761844018|24|1.0154784290671|-0.0241|1|1|-0.02412|11.33|-0.21228|18|-0.21228446625837|18|32.04|-0.11007|-0.0265|-0.014325763751786|0.049650130174355|47.185267000871|123.385741905|274.33413098682|0.6|0.36|0.26939|25|10|0.0032108009708738|0.090910631067961|18.450000762939|2015-06-07|-0.26252|2015-07-05|0.41863|2024-05-12
2025-04-13 22:51:39|WEEKLY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.9953073760403|26|0.61232410140281|0.1317|1|2|0.01408|5.76|-0.27491|15|-0.27491414678309|15|29|-0.27577|-0.06296|-0.20567768580702|-0.16905045288298|16.898948728932|35.675495835484|122.0339085788|0.412|0.294|0.3118|17|6|0.0040978185328185|0.094365791505791|18.260000228882|2015-06-07|-0.53484|2017-10-15|1.10135|2017-10-08
2025-04-13 22:51:40|WEEKLY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|11.930962070103|23|0.96589323770813|-0.1283|1|1|-0.1283|13.52|0.01123|67|0.011226982961128|67|39.56|-0.11681|-0.02983|-0.033537224258229|-0.033537224258229|87.787614811963|87.787614811963|98.52640053386|0.333|0.333|0.24968|9|4|0.0019178835978836|0.089336428571429|27.407154083252|2022-11-06|-0.30021|2019-01-20|0.37652|2017-11-26
2025-04-13 22:51:42|WEEKLY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|12.654585724187|28|0.72086367795263||0|0|-0.11809|12.92|-0.13654|10|-0.15085638444106|19|31.68|-0.1081|0.03446|-0.077662567998173|-0.034783061692434|18.686349508796|53.302751468799|104.64928212948|0.64|0.48|0.24762|25|10|0.002453956043956|0.089877057387057|29.743207931519|2021-07-25|-0.46136|2017-10-15|0.80837|2017-10-08
2025-04-13 22:51:43|WEEKLY|08055|100658|/equities/sinochem|SHANGHAICOMP|-4.2508027302037|14|0.21193424022231|0.0241|-1|1|0.02406|3.65|-0.11164|15|-0.11163896065357|15|33.88|-0.04989|0.04092|0.011583500736205|0.0077337661333492|85.98388031368|82.757893969987|42.343389139508|0.458|0.333|0.22082|24|10|0.000529200968523|0.075934358353511|19.690000534058|2015-06-21|-0.33469|2015-07-05|0.33692|2015-06-07
2025-04-13 22:51:45|WEEKLY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-9.2818410975655|14|0.46728032770818|0.01|-1|1|0.00998|7.94|-0.0168|15|-0.016796807615459|15|44.11|0.05751|0.17357|0.10984295339084|0.13338925268527|169.79331444202|185.24697394215|44.01330185292|0.611|0.5|0.25248|18|8|0.0009422428748451|0.081365551425031|33.979999542236|2015-06-07|-0.49979|2010-01-10|0.32297|2020-02-23
2025-04-13 22:51:46|WEEKLY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|5.7311232881523|28|0.66106660716947|-0.0184|1|1|-0.01839|5.87|-0.13011|55|-0.1301114936313|55|46.27|-0.10189|-0.00121|0.11623022007555|0.11623022007555|136.21744410629|136.21744410629|160.82191047089|0.364|0.364|0.3401|11|5|0.0038468843283582|0.097346847014925|26.5|2015-05-31|-0.29277|2015-07-05|0.61322|2021-03-07
2025-04-13 22:51:47|WEEKLY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.672624456098|28|0.55064049326105||0|0|-0.17826|9.45|-0.10222|21|-0.1022221883138|21|34.48|0.03181|0.13101|0.1333256728094|0.19058653025412|203.21278561737|212.57179558808|145.58618939757|0.435|0.304|0.22707|23|6|0.0023642804878049|0.084988280487805|35.069000244141|2011-02-20|-0.34031|2011-07-24|0.3979|2015-08-16
2025-04-13 22:51:48|WEEKLY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|5.7097220087471|28|0.49401258563453|-0.1|1|1|-0.1|6.03|0.00888|19|-0.27389904143955|24|32.78|-0.08443|-0.00454|-0.074619699023515|-0.082769864700552|26.123005728657|39.901217065363|123.56557517211|0.565|0.391|0.30063|23|10|0.0028113700384123|0.097660537772087|25.290000915527|2015-06-14|-0.34948|2018-10-14|0.42997|2021-12-05
2025-04-13 22:51:49|WEEKLY|08060|100629|/equities/guotong|SHANGHAICOMP|13.3883902637|25|1.3890661870733|-0.0501|1|2|-0.11061|13.75|-0.14859|39|0.2933223279057|128|40.84|-0.11836|0.01305|0.04927042022728|0.05508519841106|135.34882144976|124.49543276899|112.33660340783|0.526|0.263|0.23324|19|7|0.0020042125|0.085753375|34.490001678467|2015-06-21|-0.24115|2022-01-09|0.5123|2022-01-02
2025-04-13 22:51:50|WEEKLY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|-2.1074605922754|1|0.10582019027257||1|0|0|1.82|-0.0655|27|-0.065498026999017|27|39.8|-0.01648|0.10692|0.15449879191766|0.17639415622847|393.32760291755|236.36638872395|75.612796153606|0.65|0.4|0.22185|20|8|0.0013761306532663|0.073940201005025|14.229999542236|2015-07-05|-0.45228|2013-08-25|0.32932|2019-04-07
2025-04-13 22:51:51|WEEKLY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|2.954281055281|28|0.16478473236768||0|0|0.05686|3.16|0.0132|65|-0.14647886983413|10|44.33|-0.03361|0.09197|0.023488449423075|0.039522304262759|92.449876510976|93.478687229258|54.671279777263|0.533|0.333|0.19578|15|6|0.00041312138728324|0.065544696531792|12.199999809265|2015-07-05|-0.47802|2013-08-25|0.25595|2015-06-28
2025-04-13 22:51:52|WEEKLY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|19.131636300845|28|1.9051227058744|0.0233|1|2|-0.04106|19.62|0.21603|41|0.21603251424811|41|28.67|-0.38435|-0.26876|-0.20267580017843|-0.14779001152114|40.833380788834|59.38968917|124.00893961133|0.333|0.222|0.27808|9|2|0.003233649122807|0.084354456140351|55.505146026611|2019-11-03|-0.227|2020-09-13|0.61045|2019-09-22
2025-04-13 22:51:53|WEEKLY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.6544977357323|28|0.233285659036||0|0|-0.11413|4.89|-0.06564|12|0.21028027439526|67|41.43|-0.07424|-0.04531|-0.027510925665992|-0.014802201798206|72.858984169945|77.977422160564|102.30124794663|0.571|0.429|0.24379|7|4|0.0012648895899054|0.069819179810726|7.6900000572205|2019-03-10|-0.15768|2022-03-13|0.31191|2019-03-10
2025-04-13 22:51:54|WEEKLY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|38.82949025315|28|4.5726525578439||0|0|0.32328|52.23|-0.17041|8|-0.17041298771631|8|28.4|-0.02173|0.47871|0.66860607684225|0.94228982313442|567.14961225218|645.09336603807|811.82820356568|0.467|0.333|0.39433|15|2|0.01151710816777|0.097037395143488|134.6286315918|2021-07-04|-0.69056|2017-10-15|2.56936|2017-10-08
2025-04-13 22:51:55|WEEKLY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-5.6946900094544|1|0.22656338098959||0|0|0|5.07|-0.14389|62|-0.14389364790669|62|35.9|-0.18156|-0.10622|-0.14349988884047|-0.16462819176534|62.68145027615|69.74214504|64.833760362747|0.3|0.2|0.26118|10|2|0.00075108635097493|0.077886657381616|24.510000228882|2018-05-27|-0.19212|2018-06-17|0.61191|2018-04-15
2025-04-13 22:51:56|WEEKLY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|6.8279397158442|28|0.46615073694048||0|0|-0.13504|7.11|0.589|111|-0.10748447935671|30|39.11|-0.00229|0.03293|0.15505769150117|0.11582421247436|143.05124462816|107.32452295183|65.681318839123|0.556|0.333|0.28175|9|4|0.0008445382585752|0.087714881266491|31.208320617676|2020-08-23|-0.16684|2024-02-04|0.61047|2017-11-19
2025-04-13 22:51:57|WEEKLY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-13.837623565921|16|1.6742078362336|0.2597|-1|1|0.25971|9.15|0.18479|20|0.18479382070321|20|35.78|0.06403|0.23992|0.012878290461476|0.00027225408296971|88.880288372501|83.372486258503|83.181814713912|0.667|0.444|0.26867|18|10|0.0029920789074355|0.092084840667678|22.979999542236|2024-12-08|-0.48142|2014-11-09|0.97883|2014-09-21
2025-04-13 22:51:58|WEEKLY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|7.0302066968987|29|0.40886768792672|0.1086|1|2|-0.01961|7.5|0.03125|30|0.031250002024615|30|38.35|-0.01978|0.04551|0.03725845289752|0.065550686302721|71.86680721727|85.231133741828|99.075294979207|0.588|0.471|0.23003|17|7|0.0015390441176471|0.076472485294118|30|2015-04-19|-0.20789|2015-08-23|0.30564|2014-12-07
2025-04-13 22:51:59|WEEKLY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|12.903328518506|22|1.2247008139738|0.0221|1|1|0.02208|15.74|-0.32759|18|-0.30078358801822|18|46.89|0.06099|0.09176|0.038923787102896|0.15195413364181|88.123000341971|137.47412462314|121.73240061578|0.667|0.444|0.2853|9|6|0.0021565688487585|0.074029977426636|29.639999389648|2023-06-04|-0.20081|2023-12-24|0.60944|2016-02-28
2025-04-13 22:52:01|WEEKLY|08071|100569|/equities/sw-securities|SHANGHAICOMP|4.0504757549226|29|0.27557865401918|-0.0076|1|2|-0.08126|4.07|-0.08018|46|-0.00084008376195199|13|40.37|-0.02957|0.04581|0.015026011644652|0.036567589616799|71.408889712485|93.573208442761|36.502244940864|0.684|0.421|0.24383|19|8|0.00046489308176101|0.073847761006289|22.659999847412|2009-08-02|-0.46474|2010-07-25|0.61313|2014-12-14
2025-04-13 22:52:02|WEEKLY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|11.130103846045|25|1.3283053727046|1.4431|1|2|0.53494|13.4|-0.49486|49|0.18720760469662|83|45.29|-0.03891|0.0674|-0.050212390899773|0.082750540867612|41.979993699696|141.8808127428|140.02089912059|0.529|0.353|0.2469|17|6|0.0027207682619647|0.085697544080605|32.819999694824|2015-06-14|-0.30224|2015-07-05|0.6107|2024-10-27
2025-04-13 22:52:04|WEEKLY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.222542678043|29|3.1161634607841|-0.0844|1|1|-0.08435|53.84|-0.16724|22|-0.16723786898829|22|32.73|-0.25854|-0.18727|-0.050596939590701|-0.066140302915418|65.048580396333|68.537227571536|340.32870538046|0.467|0.333|0.24285|15|6|0.0038967244701349|0.076759055876686|76|2015-05-24|-0.15455|2015-08-02|0.61062|2015-02-01
2025-04-13 22:52:05|WEEKLY|08074|100959|/equities/star-lake|SHANGHAICOMP|5.5335163251359|28|0.45644803641615||0|0|0.03344|6.49|0.09544|13|0.095438142539235|13|35.9|-0.02992|0.06004|0.099683590918613|0.094183049105403|150.8337569622|121.2325672312|178.78786684605|0.381|0.286|0.27963|21|5|0.0027154673495519|0.086346184379001|17|2010-11-14|-0.29241|2020-02-16|0.46296|2020-02-09
2025-04-13 22:52:05|WEEKLY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|77.915744422292|27|7.3048952278772|-0.0936|1|1|-0.09358|85.24|-0.32074|27|-0.3207427637113|27|34.14|-0.43926|-0.09901|0.25019275553842|0.45788567109836|126.73877301382|202.09974807263|488.48134175904|0.571|0.429|0.37466|7|3|0.011138377358491|0.11526426415094|358.57159423828|2021-11-28|-0.19088|2021-09-05|0.61073|2020-02-16
2025-04-13 22:52:07|WEEKLY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|-22.901830155033|14|1.6322766801972||0|0|-0.05407|18.52|0.03019|45|0.030187638299286|45|34.04|-0.05265|0.1238|0.05173566211241|0.15801424576082|72.973534687078|260.0477433056|478.55299755618|0.625|0.458|0.26874|24|7|0.0042723373493976|0.093715156626506|27.540000915527|2019-03-17|-0.30473|2015-07-05|0.61087|2019-02-24
2025-04-13 22:52:08|WEEKLY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|-5.5950853598416|1|0.30336180568735||1|0|0|4.66|-0.01056|28|-0.010556014560526|28|30.19|-0.10722|0.00569|-0.018010713478266|-0.026653922829667|53.533095707812|50.955036276617|49.989273465254|0.462|0.385|0.22992|26|5|0.0009435923566879|0.08260072611465|22.479999542236|2015-06-14|-0.28686|2015-07-05|0.60937|2019-04-14
2025-04-13 22:52:09|WEEKLY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|10.206733442033|2|1.7129799197064|-0.0724|1|1|-0.07239|14.48|-0.36094|13|-0.071255067794273|13|38.55|-0.10683|-0.05488|-0.18151815201706|-0.11372433817556|18.785439013999|54.061307763435|55.835467516471|0.727|0.455|0.21653|11|6|-8.5976470588235E-5|0.065562164705882|42.777782440186|2017-04-02|-0.16827|2024-02-04|0.61075|2016-12-25
2025-04-13 22:52:10|WEEKLY|08079|100827|/equities/changlin|SHANGHAICOMP|8.4272262198412|58|0.93568845839514|0.0843|1|1|0.08434|9|-0.29936|5|1.0501473729192|49|39.94|0.04349|0.1133|0.32271561020517|0.57636873564267|233.98495571436|282.10037641221|283.46457118635|0.294|0.176|0.24668|17|6|0.0030488315217391|0.080421861413043|11.800000190735|2025-03-16|-0.26816|2017-08-06|0.27757|2016-01-31
2025-04-13 22:52:11|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
2025-04-13 22:52:13|WEEKLY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|8.0379815708374|30|0.97842538200105|0.0346|1|2|-0.0139|8.51|-0.46769|31|0.080882362608885|110|46.82|-0.07833|0.00889|-0.012113638106121|0.040801866939219|67.943945894993|125.06325240062|160.26365952138|0.706|0.412|0.27622|17|8|0.0026457090909091|0.092302715151515|21.5|2015-06-14|-0.31697|2015-07-05|0.29144|2024-01-28
2025-04-13 22:52:13|WEEKLY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|14.361354205733|28|1.7284196128234|0.2273|1|1|0.22734|15.71|-0.13879|10|-0.22104123330337|11|24.4|-0.16856|-0.08307|-0.09322522961534|0.027784920622217|27.602622610298|106.87767775513|145.55918083508|0.667|0.4|0.35335|15|9|0.0048217048346056|0.10713638676845|68.290000915527|2017-10-08|-0.40788|2017-10-15|0.61036|2017-08-06
2025-04-13 22:52:14|WEEKLY|08083|100716|/equities/sunyard|SHANGHAICOMP|11.040697803932|28|2.2554701955856||0|0|0.32302|15.4|-0.29047|7|-0.35340497626582|25|45.41|0.14861|0.36495|0.013484243034655|0.16723598069411|56.24284869055|191.83231056107|431.37254640063|0.647|0.412|0.34072|17|8|0.0052744806007509|0.10698765957447|105.4700012207|2015-06-07|-0.49518|2011-07-24|0.61085|2024-02-25
2025-04-13 22:52:15|WEEKLY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|9.5856418885074|46|1.3649491266792||0|0|-0.06512|10.05|-0.21043|7|-0.21043167056384|7|36.56|-0.04223|0.0504|-0.19565817293807|-0.21043167056384|64.67525784|78.957|60.649143687204|0.222|0.111|0.28209|9|2|0.00066344919786096|0.095866229946524|19.430000305176|2020-07-12|-0.17053|2024-02-04|0.2947|2020-03-22
2025-04-13 22:52:16|WEEKLY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|22.093583500856|24|4.3181952534221||0|0|0.29432|30.3|1.64823|74|1.6482311166759|74|30.27|-0.21939|-0.06964|0.30494416790632|0.4648446561535|165.18837597964|200.17010321802|174.63976121535|0.267|0.2|0.3228|15|3|0.0042781761006289|0.10098224318658|59.919998168945|2016-01-03|-0.25986|2016-01-17|0.61095|2015-12-20
2025-04-13 22:52:18|WEEKLY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-26.790118144628|1|2.3250392035233||0|0|0|20.6|0.21628|126|0.07999997820173|43|39.9|-0.10401|-0.04797|-0.016854255330208|-0.074712517870258|87.6298130571|83.22156|121.74941068902|0.4|0.2|0.25301|10|4|0.0024809523809524|0.087239448621554|43.970001220703|2022-01-23|-0.17472|2024-02-04|0.61052|2017-07-02
2025-04-13 22:52:19|WEEKLY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|11.857007373875|23|2.1420570731462|0.0016|1|1|0.00159|12.62|-0.24977|9|-0.24977439086336|9|30|-0.12097|-0.03441|-0.25530661567754|-0.11825657799283|8.9321907125018|58.139692104635|34.174068320303|0.667|0.444|0.38759|9|6|0.00023760273972603|0.12126544520548|72.150032043457|2019-08-04|-0.23801|2019-08-25|0.72244|2019-08-04
2025-04-13 22:52:19|WEEKLY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|24.302187548232|28|3.8456778102301|-0.0938|1|2|-0.19948|24.4|-0.05467|56|-0.17737386883735|22|37.86|-0.16285|-0.02586|-0.17516400075035|-0.13273306334032|35.084681365173|64.316240555006|48.164231527878|0.714|0.429|0.26541|7|2|0.00014517123287671|0.10240503424658|78.580001831055|2019-08-04|-0.23415|2023-06-11|0.38018|2019-08-04
2025-04-13 22:52:20|WEEKLY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|3.5985276911157|23|0.33746777042945|0.0085|1|2|-0.0401|3.83|-0.13927|23|-0.13926503992335|23|52.14|-0.12043|-0.04742|-0.15176664920359|-0.14346888464843|61.011272738848|73.36260009|67.933710584394|0.429|0.286|0.18795|7|3|0.0014335917312662|0.086247958656331|17.700979232788|2017-10-01|-0.21717|2018-06-24|0.611|2017-09-17
2025-04-13 22:52:22|WEEKLY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-28.729034451392|22|2.5046780996015|0.023|-1|1|0.02301|21.65|-0.12176|39|-0.12175701872891|39|29.83|-0.04517|0.01269|-0.10472917103027|-0.18422996203814|46.561905824468|44.061700753812|58.529328564842|0.5|0.333|0.28317|12|6|0.00050319261213721|0.092226833773087|43.700000762939|2017-11-05|-0.25308|2019-06-23|0.2257|2019-03-24
2025-04-13 22:52:23|WEEKLY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|5.8494969099421|26|0.9819245172647|-0.0277|1|2|-0.1417|6.36|0.33221|59|0.33220916088639|59|36.64|-0.12025|0.06216|0.031871973815086|0.031871973815086|102.25861206741|102.25861206741|97.999926378199|0.364|0.364|0.27675|11|3|0.0039142990654206|0.090606238317757|43.700000762939|2017-10-08|-0.49225|2017-10-15|0.9609|2017-10-08
2025-04-13 22:52:24|WEEKLY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|4.0803925507296|27|0.45229401702505||0|0|1.12946|4.77|-0.19195|26|-0.19194841883865|26|36.54|-0.11983|0.01304|-0.081186188705894|-0.11223323393755|46.862527710883|46.257702633268|79.872737498754|0.615|0.462|0.2613|13|4|0.0017890219560878|0.086574510978044|13.850999832153|2015-05-31|-0.26316|2023-08-13|0.28894|2023-08-06
2025-04-13 22:52:25|WEEKLY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|7.6644438841602|20|0.99840509586586|-0.007|1|2|-0.09728|8.63|-0.13377|14|-0.13377190849788|14|42.71|0.05168|0.22063|0.077927801087339|-0.01283226704517|128.36444431053|95.06998489904|51.011979897385|0.571|0.429|0.26297|7|4|0.00067833333333333|0.087723679245283|27.087930679321|2019-01-27|-0.40347|2022-07-24|0.52322|2019-01-27
2025-04-13 22:52:26|WEEKLY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|9.7797852245318|28|1.9954781735234||0|0|0.1518|12.14|0.23234|56|-0.1396361139073|10|21.05|-0.34011|-0.07904|-0.08722773586837|-0.11620990844167|29.25701929278|41.995268320512|143.93997352937|0.579|0.316|0.35392|19|8|0.0061088758782201|0.10698735362998|38.689998626709|2017-10-08|-0.54577|2017-10-15|1.366|2017-10-08
2025-04-13 22:52:27|WEEKLY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|4.7054698883858|48|0.5377931148462|0.0388|1|1|0.03883|5.35|-0.13736|10|-0.13736263640294|10|39.89|-0.03564|0.08753|-0.07629305555622|-0.082648445360044|49.49236202401|56.239462381119|193.35019812352|0.421|0.316|0.23919|19|7|0.0025158136645963|0.079965739130435|17.469999313354|2015-06-14|-0.3026|2015-07-05|0.33252|2015-12-27
2025-04-13 22:52:28|WEEKLY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|-66.879933720286|2|6.9733115452713||0|0|0.15322|47.53|-0.28615|21|-0.28615028578453|21|23.19|-0.16459|-0.08717|-0.067163859779756|0.027673590554473|21.573621781433|80.349940524716|326.89132671249|0.688|0.438|0.38102|16|9|0.0076435483870968|0.12154653225806|93.370002746582|2024-03-17|-0.24587|2022-08-28|0.61062|2018-01-14
2025-04-13 22:52:30|WEEKLY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|36.004710809953|59|8.4883703230849|0.2548|1|1|0.25483|44.17|-0.30208|17|-0.30208336437742|17|33.43|-0.12997|-0.07996|-0.20730301225843|-0.16570577504343|37.392886749693|67.74500064|96.652073154373|0.571|0.286|0.33329|7|4|0.0027134931506849|0.10758106164384|72.5|2019-08-11|-0.20856|2019-11-03|0.35011|2019-08-04
2025-04-13 22:52:31|WEEKLY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-13.761098117838|9|1.4486993853283|0.0823|-1|1|0.08228|9.48|0.18898|14|0.18898485173384|14|29.86|-0.12369|-0.01171|-0.11398529371791|-0.10151324569287|39.886912475546|49.171469310814|44.444442457312|0.5|0.429|0.2351|14|4|0.00041014084507042|0.075909366197183|34.349998474121|2016-12-25|-0.22193|2024-02-04|0.60976|2025-01-26
2025-04-13 22:52:32|WEEKLY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.197257127221|28|0.20488860116997|0.0867|1|2|0.00444|2.26|-0.17606|12|-0.17605634334896|12|41.42|0.01327|0.13335|0.0021137145714119|0.039043954635856|61.428400887401|89.11281004041|45.730474111418|0.632|0.421|0.22215|19|8|0.00036981572481572|0.077492542997543|13.779999732971|2015-06-14|-0.30183|2015-07-05|0.21773|2015-04-19
2025-04-13 22:52:33|WEEKLY|08100|100792|/equities/tande|SHANGHAICOMP|2.6338625214838|48|0.28096469529486||0|0|-0.21408|2.79|-0.00282|16|0.011940358629947|20|34|-0.05621|0.0298|-0.02306838114963|0.021542372566914|50.963833758009|85.277611042013|105.96278279496|0.565|0.304|0.23156|23|12|0.0016995295536791|0.080669481302774|12.800000190735|2015-06-21|-0.31432|2015-07-05|0.31217|2015-04-19
2025-04-13 22:52:35|WEEKLY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|-4.8033040726296|21|0.27220113324635|0.007|-1|1|0.00698|4.27|0.0585|40|0.058504630303729|40|40|0.07353|0.207|-0.02811126515274|-0.026826529939618|72.818061086117|78.965732962376|94.531764299519|0.389|0.278|0.19025|18|4|0.0016743378378378|0.070181175675676|7.8249998092651|2015-05-10|-0.44172|2011-07-24|0.383|2014-12-07
2025-04-13 22:52:36|WEEKLY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.8901428716217|28|0.31056141903545|-0.0782|1|2|-0.13729|5.09|-0.17778|16|-0.17777777415508|16|31.96|-0.03912|0.01941|-0.047858812429491|0.060275767508946|28.951240379268|123.50872195788|218.73658639293|0.56|0.36|0.26895|25|11|0.002715799031477|0.087397457627119|16.670000076294|2021-09-12|-0.19783|2010-05-16|0.27332|2010-08-08
2025-04-13 22:52:37|WEEKLY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|11.043332324432|28|1.462500409482|0.1024|1|1|0.10239|13.35|-0.39843|8|-0.39842599172982|8|28.54|-0.16161|0.02551|0.074673181594681|0.14893536854722|92.680507918427|117.28206247049|144.6249006888|0.538|0.385|0.28045|13|6|0.0051679396984925|0.10465718592965|46.342876434326|2022-06-19|-0.42483|2017-10-15|0.82059|2017-10-08
2025-04-13 22:52:38|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
2025-04-13 22:52:39|WEEKLY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.324461074575|28|0.74116165283203||0|0|-0.06873|15.04|-0.15688|34|0.23640781469437|61|34.83|-0.06035|0.03795|0.026911622047322|0.056443408990794|95.745704875506|115.1391752491|213.9402491179|0.696|0.435|0.19359|23|12|0.0020330314009662|0.067321992753623|41.319999694824|2015-05-31|-0.29449|2013-03-31|0.40199|2017-10-08
2025-04-13 22:52:41|WEEKLY|08106|100343|/equities/teba|SHANGHAICOMP|-13.162891700515|14|0.58763053504929||0|0|0.03425|11.56|0.09654|69|-0.08839119157954|16|44.17|0.11579|0.19488|0.27788709496301|0.44115013815678|644.06895357337|506.39943373688|86.871573460836|0.611|0.333|0.20136|18|7|0.0011078836633663|0.069687834158416|23.723083496094|2022-07-10|-0.24742|2019-01-20|0.38255|2021-09-05
2025-04-13 22:52:42|WEEKLY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|6.2943818643908|28|0.49834604985294||0|0|-0.10719|6.58|-0.27741|12|-0.27740989076043|12|45.88|0.11939|0.22746|0.39655561205679|0.38131812552645|712.79804712271|474.18078998597|223.050841266|0.471|0.412|0.2759|17|6|0.0033030978934325|0.099570371747212|22.39999961853|2015-06-14|-0.31271|2015-07-05|0.31463|2009-09-20
2025-04-13 22:52:43|WEEKLY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|-10.094412566355|1|0.92084525482737||1|0|0|7.78|-0.20205|51|-0.20205126053248|51|31.67|-0.21281|-0.12564|-0.19609302300118|-0.18677870921333|16.250284225915|35.215847235245|67.336862540848|0.667|0.417|0.25836|12|6|0.0011534210526316|0.090767236842105|22.307699203491|2017-11-19|-0.25304|2018-02-11|0.61052|2017-11-12
2025-04-13 22:52:44|WEEKLY|08109|100733|/equities/tellhow|SHANGHAICOMP|6.9410853391878|26|1.5963069532694||0|0|1.10549|9.58|-0.20847|37|0.026890811660214|45|36.24|-0.05031|0.0578|0.012187042634271|0.058020233733466|77.223217805102|105.71333529667|191.71501914839|0.476|0.333|0.25321|21|9|0.0031011832061069|0.089307328244275|21.420000076294|2015-06-21|-0.32595|2015-07-05|0.49821|2025-02-23
2025-04-13 22:52:45|WEEKLY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.1653045966153|28|0.13824221981705||0|0|-0.05603|2.19|-0.02295|25|-0.022950798143334|25|46.71|0.00086|0.09797|0.049800505910132|0.10994663240081|108.85274586754|154.89531684015|104.53460750897|0.529|0.412|0.2352|17|8|0.0014997807551766|0.073827174177832|9.829999923706|2015-06-21|-0.26125|2015-07-05|0.32083|2015-07-26
2025-04-13 22:52:47|WEEKLY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|4.8338521048999|18|0.94939397425304|-0.2068|1|1|-0.20681|6.06|-0.20505|33|0.091219593502493|3|31.62|-0.16184|-0.01543|-0.085549624594098|-0.14836600059637|41.976783799489|42.824812732718|34.168330353323|0.615|0.385|0.27683|13|8|0.00034268691588785|0.089260841121495|40.485729217529|2016-12-11|-0.31319|2024-04-21|0.61062|2024-04-14
2025-04-13 22:52:48|WEEKLY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-9.2026358368521|15|1.3002775134667||0|0|0.04149|6.93|0.1001|43|-0.055099382305124|5|49.2|-0.0946|0.03656|0.085624921375687|0.041157189600459|137.15976711791|107.4738709|41.845296078401|0.4|0.2|0.31392|10|2|0.0011775889328063|0.082189802371541|83.008003234863|2015-05-31|-0.27021|2015-08-23|0.61069|2015-05-17
2025-04-13 22:52:48|WEEKLY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|16.599280727161|56|1.6994505177474||0|0|-0.06643|18.27|-0.16361|16|-0.14284173356208|21|27.08|-0.15532|-0.08872|-0.10463601868514|-0.13430273447921|48.111509436391|53.609336093763|53.097622100381|0.462|0.308|0.26312|13|5|7.8476658476658E-5|0.086904619164619|87.441635131836|2018-07-22|-0.16861|2024-02-04|0.36062|2017-05-07
2025-04-13 22:52:49|WEEKLY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-34.365520145653|1|3.0068399595414||0|0|0|26.1|0.10957|35|0.15734308343178|25|24.9|-0.30592|-0.20095|0.051446250807131|0.022383502096125|113.9580165643|102.70466628|82.729821349296|0.3|0.2|0.37088|10|2|0.0032031325301205|0.10963088353414|100.86839294434|2020-07-12|-0.26048|2022-04-17|0.6105|2020-06-07
2025-04-13 22:52:50|WEEKLY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.6597289864427|28|0.32567319149419||0|0|-0.08282|5.98|-0.01558|13|0.057660608687722|20|29.37|-0.07444|0.0248|-0.071496611300353|-0.028028028244835|20.338889943405|62.145249346676|82.289801236273|0.63|0.333|0.22918|27|15|0.0014741707317073|0.07791843902439|22.992000579834|2011-03-13|-0.50799|2011-07-24|0.2741|2015-07-19
2025-04-13 22:52:52|WEEKLY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-3.6104144723868|12|0.37347148761669|0.0605|-1|1|0.0605|2.64|-0.26946|31|-0.26946109408711|31|32.79|-0.10648|0.00034|-0.066195190879425|-0.085191924599761|30.006465590419|43.278675201376|55.696207434234|0.5|0.292|0.31709|24|11|0.0020305639097744|0.096865588972431|23.39999961853|2015-06-07|-0.28812|2015-07-05|0.61|2024-11-24
2025-04-13 22:52:53|WEEKLY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-4.9806325403661|1|0.39021082612577||1|0|0|3.88|0.47529|31|0.47528515042127|31|41.38|-0.16819|-0.09325|0.13224851408046|0.055501610079957|161.18927030945|111.99610232446|169.10400718899|0.625|0.5|0.25492|8|4|0.004002084592145|0.079587552870091|11.05424785614|2019-03-10|-0.18065|2019-10-27|0.61205|2018-11-04
2025-04-13 22:52:54|WEEKLY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|15.323945672202|25|1.885449155689||0|0|0.06399|20.12|-0.23375|37|-0.23375172991474|37|30.82|-0.21617|-0.12983|-0.1859619507342|-0.1859619507342|53.269598318625|53.269598318625|209.8018823681|0.273|0.273|0.34221|11|1|0.0049866666666667|0.10189327823691|58.689998626709|2020-08-16|-0.21522|2018-06-03|0.6121|2018-03-11
2025-04-13 22:52:54|WEEKLY|08119|100633|/equities/benefo|SHANGHAICOMP|4.1145136676593|24|0.49072393966095|-0.0938|1|1|-0.09382|4.25|-0.08065|38|-0.17184263702207|12|40.58|0.07364|0.21368|0.32055807048823|0.36874618480861|381.45504636012|299.70110594831|99.021439452788|0.474|0.368|0.26595|19|7|0.0022378967254408|0.091439886649874|34.75|2011-03-13|-0.53681|2014-04-20|0.33333|2023-08-06
2025-04-13 22:52:55|WEEKLY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|5.284321984122|28|0.25285475707634||0|0|-0.0477|5.59|-0.14503|20|-0.14502524141188|20|37.76|-0.04259|0.04014|0.041815145284387|0.023103888790696|112.95753432405|83.174615671295|88.170347287865|0.667|0.429|0.21465|21|11|0.0013597317073171|0.073647170731707|24.930000305176|2017-05-21|-0.29699|2015-07-05|0.44047|2017-04-30
2025-04-13 22:52:57|WEEKLY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|2.4572645619893|30|0.2548140393031|0.124|1|1|0.124|2.81|0.20128|47|0.29897425314994|13|41.95|-0.06486|0.07461|-0.01109245235981|0.0097793177535529|54.90856237206|72.503497144855|102.18181610107|0.474|0.368|0.28206|19|6|0.0022030266343826|0.089467469733656|12.800000190735|2015-06-21|-0.30303|2015-07-05|0.457|2012-08-12
2025-04-13 22:52:58|WEEKLY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.2655877615881|52|0.21860250552579|-0.0197|1|1|-0.01969|4.48|-0.07277|41|0.036496372383126|91|45.76|-0.01046|0.0915|0.014724089384463|0.055309215474561|90.255938305867|119.38179236155|47.65957660511|0.588|0.412|0.1837|17|7|0.00022223160434258|0.059464788902292|19.170000076294|2015-03-29|-0.30693|2016-09-04|0.38504|2013-09-01
2025-04-13 22:52:59|WEEKLY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|1.9397636632006|28|0.24961467122989|0.236|1|1|0.23596|2.2|0.11483|11|0.11483254516407|11|29.67|-0.09305|-0.03333|-0.035845193427028|-0.025973821600754|37.759480386882|56.721556608152|61.624652347972|0.519|0.333|0.26501|27|12|0.0011395048309179|0.08642922705314|10.079999923706|2015-06-21|-0.2628|2025-01-12|0.28351|2024-11-03
2025-04-13 22:53:00|WEEKLY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.15772448574312|28|0.011970425035184|0.1828|1|2|0.10494|0.179|0.29565|109|-0.045643122996516|61|38.68|0.0467|0.22113|0.06607091963169|0.035476780688512|133.40001554905|87.069468748636|111.87500570435|0.632|0.421|0.1871|19|10|0.0019764829396325|0.07045280839895|1|2015-06-14|-0.57759|2013-06-09|0.29356|2016-07-31
2025-04-13 22:53:01|WEEKLY|08125|100649|/equities/tianyao|SHANGHAICOMP|3.8601066061007|28|0.26449808431859||0|0|-0.11591|3.89|-0.03292|41|-0.03292187651311|41|46.53|-0.02693|0.05806|0.0017485088480125|0.064649809933083|81.766651689249|122.35361115812|95.343141608952|0.588|0.294|0.21032|17|9|0.0010517359413203|0.067753484107579|13.289999961853|2015-06-14|-0.31092|2015-07-05|0.26256|2015-07-19
2025-04-13 22:53:03|WEEKLY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|28.386935583792|28|1.6412605174652|-0.0971|1|2|-0.14423|30.38|0.05398|42|0.44616614899748|38|34.43|-0.06212|0.04004|0.060237195818249|0.22079948237937|121.75785868485|358.58809351107|467.02534398614|0.522|0.304|0.23797|23|9|0.0033290598290598|0.080299694749695|56.259998321533|2023-06-04|-0.31924|2015-07-05|0.24418|2015-07-19
2025-04-13 22:53:03|WEEKLY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|6.5794909828021|24|1.0994117809708||0|0|0.08886|7.23|-0.3761|5|-0.37610060916398|5|29.85|-0.10862|-0.00358|0.0066567767535357|-0.079528984488604|81.047697261889|69.592940947764|32.799728039139|0.385|0.231|0.25273|13|4|-5.0851581508516E-5|0.091524574209246|35.27144241333|2017-04-16|-0.25414|2024-02-11|0.4|2017-10-08
2025-04-13 22:53:04|WEEKLY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|17.728804609409|7|2.6007208020814|0.2032|1|2|0.17693|17.96|0.08772|21|0.087719341411582|21|30.4|-0.24704|-0.11817|-0.0045950175352053|0.00012679618867787|81.905194894786|88.442236393763|143.56513793668|0.533|0.4|0.30546|15|5|0.0043965584415584|0.10545324675325|53.869998931885|2016-11-06|-0.2619|2019-01-20|0.61071|2016-03-27
2025-04-13 22:53:05|WEEKLY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|33.989647641634|28|1.8593559741876|-0.028|1|2|-0.08891|36.89|-0.17284|49|0.1324753610508|46|40.79|0.07105|0.22999|0.20070518755468|0.30401609544569|158.93572116155|225.77024812728|587.42035282152|0.474|0.368|0.28508|19|7|0.0048403740648379|0.091937456359102|140.05389404297|2020-08-09|-0.33296|2016-09-04|0.52816|2020-08-02
2025-04-13 22:53:06|WEEKLY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-11.164034514085|1|0.76301150469508||1|0|0|9.21|-0.17027|27|-0.17027029534863|27|38.6|0.24136|0.34154|0.26113073023746|0.33363753558598|596.45607140002|567.94709817044|258.70787039834|0.6|0.45|0.31789|20|7|0.0046709196891192|0.10926095854922|50.889999389648|2021-09-05|-0.29352|2014-04-13|0.61117|2015-12-06
2025-04-13 22:53:08|WEEKLY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|5.5910992759767|47|0.65601172487189|0.3621|1|1|0.36214|6.62|-0.1941|17|0.019403594831984|45|37.29|-0.00711|0.05601|-0.051805308623291|-0.080263817530207|42.862837175635|47.752171724369|183.02459765136|0.524|0.333|0.32059|21|10|0.0031903980699638|0.095148178528347|22.200000762939|2010-11-14|-0.31472|2015-07-05|0.40823|2018-07-29
2025-04-13 22:53:09|WEEKLY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|9.947230033887|53|0.74668817687686|-0.0311|1|1|-0.03109|11.53|0.10834|131|0.10833700540826|131|38|-0.09759|0.04232|0.020163935977656|-0.0037668340147683|85.264992124901|97.594696516613|292.63958288126|0.421|0.211|0.28824|19|6|0.0036759043927649|0.093766291989664|31.770000457764|2015-05-17|-0.32174|2015-07-05|0.45581|2015-07-19
2025-04-13 22:53:10|WEEKLY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|-11.61343796968|2|0.82281266291797||0|0|0.0796|9.25|-0.23151|15|-0.23151129120578|15|33|-0.05448|0.03798|0.033975990673347|0.14078671993985|35.815665838052|78.622712052894|193.11064871954|0.417|0.292|0.32101|24|8|0.0035055863808323|0.10432269861286|37.700000762939|2021-09-19|-0.32243|2015-07-05|0.46494|2010-09-05
2025-04-13 22:53:10|WEEKLY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|8.5675647031735|49|0.75081320063008|-0.0176|1|2|-0.05109|9.1|0.10521|57|0.10521237342758|57|31.45|-0.27294|-0.19656|-0.21511958176371|-0.17197734869925|34.386185745133|52.461950942304|114.32161228467|0.364|0.273|0.30119|11|4|0.002755|0.092608705583756|27.579999923706|2018-06-03|-0.23936|2018-02-11|0.61181|2017-07-30
2025-04-13 22:53:11|WEEKLY|08135|100701|/equities/time-publishin|SHANGHAICOMP|7.5578357907629|19|0.49623757712508|-0.1398|1|1|-0.13983|8.12|-0.40263|11|-0.40262749074645|11|33.39|-0.08957|-0.01171|-0.06980494498893|-0.051959683151693|23.264057342198|41.803911928494|70.199702709541|0.652|0.435|0.26205|23|12|0.0010082315521629|0.076412875318066|31.579999923706|2015-06-14|-0.31894|2024-06-02|0.25994|2013-12-01
2025-04-13 22:53:13|WEEKLY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|7.0614882623896|28|0.37931315911522|-0.1699|1|1|-0.1699|7.28|0.11235|36|-0.14310491385459|11|33.7|-0.06171|0.04686|-0.0037897234116101|-0.044112485055667|91.46624242031|75.109864580698|129.81455897493|0.391|0.261|0.22933|23|6|0.0017136533665835|0.075366296758105|27.510000228882|2018-06-03|-0.27807|2011-07-24|0.23769|2019-03-24
2025-04-13 22:53:15|WEEKLY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|2.3521712941777|23|0.18609562885496|-0.1249|1|2|-0.15488|2.51|-0.1761|4|-0.17610325451881|4|32.96|0.00583|0.09906|0.22789011657338|0.51331801821196|110.33406555045|350.51277895598|58.920184403889|0.304|0.174|0.30789|23|4|0.0017652820512821|0.091613807692308|20.280000686646|2016-04-24|-0.51118|2011-07-24|0.3761|2015-05-31
2025-04-13 22:53:15|WEEKLY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|-12.676910895604|1|0.79397027310334||0|0|0|10.14|-0.20261|14|-0.20260589791945|14|32.23|0.00244|0.09605|0.043186010528446|0.088689838406486|88.81167848152|120.01523809519|69.191405855229|0.455|0.364|0.23938|22|8|0.0013711283497884|0.088778251057828|31|2021-02-21|-0.34296|2013-03-10|0.23765|2012-08-12
2025-04-13 22:53:16|WEEKLY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|5.4711914014933|35|0.93465054842189|0.333|1|2|0.22619|6.18|-0.11976|15|-0.1197570308315|15|32.09|0.00382|0.14498|-0.044796894364256|-0.096993429645271|45.219015065194|37.5258257254|208.43170344813|0.565|0.391|0.26544|23|7|0.0032890155440415|0.088288419689119|12.10000038147|2015-06-07|-0.50306|2011-07-24|0.39526|2017-03-12
2025-04-13 22:53:17|WEEKLY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-22.732878444635|16|1.8559594942608|0.215|-1|1|0.21497|17.31|0.53692|102|-0.030637876634186|15|32.96|-0.04199|0.08911|0.074875881279433|0.19924813324085|78.971959219188|213.36325991661|228.66577375709|0.458|0.292|0.29629|24|8|0.0037707692307692|0.095253548387097|67.860000610352|2022-07-10|-0.51047|2011-07-24|0.60886|2015-05-17
2025-04-13 22:53:20|WEEKLY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-51.477367935913|14|3.1610833485732||0|0|-0.07377|43.52|-0.25398|13|-0.25397951154639|13|56.29|0.58678|0.85317|1.1790512162957|1.6851591595576|357.69594573243|458.95880388512|752.94115705935|0.5|0.357|0.29602|14|3|0.0046635455680399|0.092297740324594|421.98999023438|2021-06-27|-0.48439|2011-07-24|0.26276|2015-04-19
2025-04-13 22:53:20|WEEKLY|08142|102961|/equities/top-energy|SHANGHAICOMP|4.9780049731602|28|0.3248059074468||0|0|-0.14953|5.46|0.74437|82|0.74436690164488|82|42.88|-0|0.10264|0.052894595614259|0.15251684046697|120.25103616324|214.1721084751|151.24654284795|0.647|0.412|0.24103|17|7|0.002022962962963|0.078386825396825|13.479999542236|2015-06-21|-0.24694|2015-07-05|0.33681|2021-04-04
2025-04-13 22:53:21|WEEKLY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|3.7641344998178|25|0.3527596672208|0.2522|1|1|0.2522|4.27|-0.00748|61|-0.22463770569735|42|47.56|-0.09356|0.01561|-0.027990656148954|-0.11376246683414|84.19301920222|77.31192096|38.517046820194|0.556|0.222|0.28359|9|5|0.00054845132743363|0.090467610619469|22.914295196533|2016-11-27|-0.22727|2024-05-12|0.61077|2016-02-28
2025-04-13 22:53:22|WEEKLY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|16.462788135223|25|1.8580509252756|-0.0598|1|1|-0.05982|18.86|-0.36742|6|-0.16913945507883|21|29.78|-0.1255|-0.06909|-0.27455310955186|-0.24359866182428|27.090189660845|42.82492279371|39.655172552083|0.444|0.333|0.30348|9|5|-0.0012767123287671|0.09215448630137|71.169998168945|2019-08-11|-0.1969|2024-02-04|0.28563|2024-04-21
2025-04-13 22:53:23|WEEKLY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|-15.773810248794|1|0.67293671145104||1|0|0|13.72|-0.14035|27|-0.14035086251655|27|36.58|0.00914|0.02061|-0.040284443337252|-0.021062970611072|64.667819623197|87.557359268511|43.171806074863|0.75|0.417|0.16435|12|9|-0.0011397266514806|0.054803690205011|50.990001678467|2016-09-25|-0.12748|2016-10-02|0.33134|2016-09-18
2025-04-13 22:53:25|WEEKLY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-13.998033947104|31|1.2326780777356|-0.0157|-1|1|-0.01565|11.03|-0.06969|2|-0.069689450044943|2|31|-0.06927|0.05612|0.060972965128823|0.15751078033458|51.733996431333|132.57295377258|412.18233354045|0.542|0.417|0.30446|24|9|0.0048047674418605|0.10221275193798|19.700000762939|2015-06-07|-0.48762|2012-04-08|0.51771|2019-02-17
2025-04-13 22:53:26|WEEKLY|08147|100363|/equities/tongfang|SHANGHAICOMP|7.0501113399762|28|0.7358859927667|0.2052|1|2|0.13196|7.12|0.05414|37|0.35162601468426|48|40.84|0.00566|0.05963|0.11802432495097|0.27193212132868|192.12706207885|227.93920661797|128.5198544149|0.632|0.263|0.23992|19|10|0.001910199252802|0.082201481942715|34.180000305176|2015-06-07|-0.29131|2015-07-05|0.38949|2015-07-19
2025-04-13 22:53:27|WEEKLY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|65.285633100066|29|4.4464556333114|0.1179|1|1|0.11793|79.63|-0.19108|15|-0.19107679482294|15|34.83|-0.07379|-0.01681|-0.021556040031692|-0.0029340314895773|49.301688473095|79.206810938566|404.00812253791|0.696|0.435|0.22059|23|15|0.0027151025331725|0.068996948130277|125.65000152588|2023-04-16|-0.17305|2021-08-01|0.30269|2021-10-31
2025-04-13 22:53:28|WEEKLY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|20.303891311698|25|3.6462351190781||0|0|-0.27751|22.91|-0.58392|14|-0.38482071088753|17|24.47|-0.41067|-0.18204|-0.17676708758801|-0.042572103542081|2.2608479891766|49.198716401981|293.42847160085|0.867|0.467|0.4413|15|9|0.0082466751918158|0.13053219948849|44.880001068115|2024-03-31|-0.27388|2024-02-11|0.61182|2017-08-20
2025-04-13 22:53:29|WEEKLY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|-12.207289336819|1|1.0290964837534||1|0|0|9.59|-0.18866|25|-0.18866324871504|25|32.63|-0.16213|-0.04903|-0.01361380696126|0.069228069433286|62.727717393789|115.3527941635|162.87364357929|0.5|0.375|0.29433|16|7|0.0037400574712644|0.096762892720306|63.599998474121|2015-09-13|-0.4095|2015-09-20|0.61073|2015-02-01
2025-04-13 22:53:31|WEEKLY|08151|101059|/equities/universal-scie|SHANGHAICOMP|-17.896587351886|1|1.5888625714275||1|0|0|13.33|-0.16947|41|-0.16947037025858|41|42|0.0096|0.09693|0.16418121076609|0.20381296474307|233.37854587476|189.55346156278|178.08950816207|0.563|0.375|0.27815|16|6|0.0028905952380952|0.094189375|28.290000915527|2020-10-18|-0.21933|2015-06-21|0.32576|2020-02-23
2025-04-13 22:53:32|WEEKLY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|2.8567723133163|28|0.3320071672309||0|0|0.32746|3.77|0.26804|125|-0.042371887236257|14|52.93|0.10108|0.2195|0.18248518420285|0.20967756242823|300.93439307066|254.15517362522|134.21146174608|0.533|0.4|0.24189|15|7|0.0022148599269184|0.081530219244823|15.270000457764|2015-06-21|-0.32452|2015-07-05|0.46289|2012-03-18
2025-04-13 22:53:33|WEEKLY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|18.795164471531|49|2.0714506013203||0|0|0.05699|21.33|-0.09522|12|-0.095215475456263|12|33.1|-0.07278|0.05312|0.064689952507389|0.12293116556285|98.718076352868|170.07514778402|291.39343474721|0.619|0.429|0.271|21|8|0.0036154912516824|0.092295841184388|79.580001831055|2015-04-26|-0.3238|2015-10-18|0.2187|2015-01-18
2025-04-13 22:53:33|WEEKLY|08154|100416|/equities/veken-elite|SHANGHAICOMP|5.1309269653552|25|0.61604898837236|-0.1472|1|1|-0.1472|5.33|0.35318|39|0.35318176195528|39|34.39|-0.08695|0.04619|-0.024364898737328|0.059574018697175|57.995604196631|126.37425823083|168.67087908021|0.435|0.304|0.28934|23|7|0.0032946993865031|0.10651077300613|21.069999694824|2015-06-21|-0.3383|2015-07-05|0.3279|2019-08-18
2025-04-13 22:53:34|WEEKLY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|11.967126677057|37|1.3903670533249||0|0|0.08704|16.11|0.33213|62|-0.14719446027386|26|44.47|0.201|0.2871|0.39056983448462|0.44290371959288|973.17926348296|526.64981364848|83.906249844779|0.588|0.412|0.26293|17|6|0.001554154040404|0.080177916666667|79.190002441406|2020-07-12|-0.23429|2011-07-24|0.49577|2020-07-05
2025-04-13 22:53:36|WEEKLY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|-72.710637557769|21|4.1235458017272|0.1853|-1|1|0.18528|60.2|-0.13488|8|-0.13487886405011|8|39.2|0.08826|0.15932|0.1063867205254|0.17826628815756|209.51485839391|213.56909057078|711.49979452214|0.5|0.3|0.23827|20|9|0.0037578731343284|0.078340833333333|150.17999267578|2021-02-21|-0.17713|2010-07-04|0.2504|2018-06-10
2025-04-13 22:53:37|WEEKLY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.8829619824171|28|0.30611143293142|0.1547|1|2|0.07921|4.36|0.09399|16|0.093994201427503|16|46.47|0.10792|0.23112|0.26577430983054|0.33327238289921|414.89206060034|408.3179732892|240.61810410129|0.529|0.412|0.25977|17|5|0.0029878580171359|0.086158212974296|14.739999771118|2015-06-14|-0.29394|2015-07-05|0.32626|2021-09-05
2025-04-13 22:53:38|WEEKLY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|8.1622406576963|28|0.92258654915982||0|0|0.37079|10.98|0.29489|101|-0.15287100775996|41|37.71|-0.05134|0.05574|-0.050187477925994|-0.070596699086897|31.955367741971|39.353500398442|115.76172840983|0.667|0.381|0.29132|21|12|0.0025249084249084|0.096689365079365|35.450000762939|2015-06-21|-0.25935|2014-06-01|0.42754|2019-06-02
2025-04-13 22:53:39|WEEKLY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|-23.950842686225|1|1.9952808445457||0|0|0|19.29|-0.15814|21|-0.15814430246922|21|28.71|-0.0822|-0.02399|-0.016897715685291|0.019969773834283|75.108806491322|97.432802921302|145.91528385697|0.5|0.357|0.23484|14|6|0.0024268407960199|0.077573905472637|30.229999542236|2023-03-19|-0.12003|2018-06-03|0.33056|2017-06-04
2025-04-13 22:53:40|WEEKLY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|10.590386336978|26|0.80177211901898|-0.1404|1|1|-0.14035|10.78|-0.32523|9|-0.3252299423403|9|25.05|-0.21408|-0.14286|-0.083383678269803|-0.14100220718595|32.221276902053|28.168308483128|66.42020971669|0.474|0.368|0.28537|19|8|0.0012121157684631|0.090438822355289|51.25|2015-05-31|-0.27073|2015-09-06|0.43632|2015-09-13
2025-04-13 22:53:42|WEEKLY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|2.5089118556774|28|0.35953194032346||0|0|0.4067|2.94|-0.10448|20|-0.10447759866236|20|52.23|0.21181|0.33325|0.49403073169669|0.73658897965528|516.47795271064|348.25459778591|60.110410571337|0.538|0.308|0.16005|13|4|0.00097407932011331|0.068992266288952|21.700000762939|2015-04-19|-0.3|2015-07-05|0.41968|2015-03-08
2025-04-13 22:53:43|WEEKLY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-38.631667676634|21|3.7788892001134||0|0|0.13639|29.57|0.57281|7|0.57280665863542|7|28.21|-0.10324|0.00421|-0.00025271665069545|0.10768895535564|18.71209348055|176.35727637651|746.71715681753|0.679|0.464|0.3517|28|15|0.0058789135802469|0.10932120987654|58.200000762939|2024-11-03|-0.37223|2015-08-02|0.50956|2024-10-27
2025-04-13 22:53:45|WEEKLY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|14.946893724631|28|1.2184148079775||0|0|-0.19399|15.29|0.19969|45|0.19968601430799|45|26.65|-0.09828|-0.00105|-0.029993394262304|0.046534407604981|35.612834524184|97.503088757325|163.18036444609|0.609|0.391|0.23694|23|7|0.002284765625|0.0785421875|22.219999313354|2024-04-21|-0.23491|2015-07-05|0.2601|2021-01-10
2025-04-13 22:53:45|WEEKLY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|13.173259562347|53|1.4720223945099||0|0|0.35491|17.37|-0.18139|35|-0.18138904883494|35|29.87|-0.3353|-0.19912|-0.19278752834232|-0.17887501757648|27.515605139417|37.301708316162|307.43363798304|0.4|0.333|0.28898|15|4|0.00465016|0.08936116|32.580001831055|2015-05-31|-0.30327|2015-07-05|0.61062|2015-02-01
2025-04-13 22:53:46|WEEKLY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|40.020545087308|28|3.6660533208117|0.1291|1|2|0.0168|47.2|0.04219|28|0.042191242095756|28|53|-0.03248|0.07172|0.042191242095756|0.042191242095756|104.219|104.219|141.80251703769|0.2|0.2|0.32642|5|1|0.0035215753424658|0.10434078767123|85.678604125977|2022-10-23|-0.17288|2019-08-25|0.35193|2019-08-04
2025-04-13 22:53:48|WEEKLY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|18.252159090005|25|3.1088301747316||0|0|-0.08784|21.6|-0.33345|27|-0.3334501821824|27|25.54|-0.16025|-0.0791|-0.12366727716917|-0.10360990667227|28.657060304433|48.651902495829|57.064217104641|0.615|0.385|0.2817|13|5|0.00067856741573034|0.096016123595506|60.171634674072|2018-05-27|-0.23108|2019-03-24|0.34907|2018-04-29
2025-04-13 22:53:49|WEEKLY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-11.112366915269|15|0.84912228601604|-0.0164|-1|1|-0.01639|8.68|0.0314|10|0.031400994838987|10|30.15|-0.06998|0.01219|0.039414433776482|0.076227541217879|87.428261834981|148.20234724304|160.56233970916|0.577|0.385|0.26743|26|11|0.0022135588972431|0.08247156641604|20.60000038147|2015-06-14|-0.2186|2020-09-13|0.33175|2020-08-30
2025-04-13 22:53:50|WEEKLY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|111.59460294907|28|11.08591768316|0.2554|1|2|0.20336|129|-0.18616|8|-0.18615679027166|8|38.44|0.17106|0.25144|0.71926284162262|1.0290769936344|304.40886431782|271.88451062244|1160.0719543849|0.667|0.444|0.34501|9|4|0.0098929758713137|0.10946235924933|255.55560302734|2021-07-11|-0.31907|2017-06-04|0.61061|2017-05-14
2025-04-13 22:53:50|WEEKLY|08169|100859|/equities/join-in|SHANGHAICOMP|-38.365035120977|15|2.9016784245215|0.0622|-1|1|0.06218|31.37|0.29385|62|-0.051317239535422|32|30.21|0.02474|0.13911|0.25547036663562|0.40442085482906|505.10800574017|585.52153172379|782.29424061606|0.625|0.375|0.32106|24|12|0.0062077943166441|0.10851725304466|171.88000488281|2020-03-01|-0.28769|2015-08-02|0.61145|2015-04-26
2025-04-13 22:53:51|WEEKLY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|-1.6920349155109|1|0.12067831073341||1|0|0|1.36|0.08016|27|0.080161729906554|27|46.75|0.00424|0.12199|0.18324829180666|0.24487594549818|236.67615958754|229.14939110307|88.311691428139|0.563|0.375|0.28321|16|5|0.0021094518716578|0.084528836898396|10.279999732971|2015-06-07|-0.27606|2015-07-05|0.57764|2015-04-19
2025-04-13 22:53:53|WEEKLY|08171|100722|/equities/wolong|SHANGHAICOMP|18.51219595936|25|4.0031114007976|0.762|1|1|0.76198|23.54|-0.04188|16|-0.041878242157875|16|33.74|-0.02206|0.09268|0.069830975761662|0.18619571496547|83.772665475978|196.97748136282|359.33446024415|0.478|0.348|0.2412|23|6|0.003509|0.0856956125|32|2025-03-02|-0.29903|2015-07-05|0.33942|2024-03-24
2025-04-13 22:53:54|WEEKLY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|5.2494320850971|28|0.68967034872168|0.4878|1|1|0.4878|6.71|-0.29485|10|-0.29484903234243|10|36.05|-0.04546|0.08617|0.099677557622751|0.084122530445628|134.98263620147|103.96486309984|264.90327905083|0.571|0.476|0.30149|21|8|0.0032217219387755|0.089297155612245|13.970000267029|2015-06-21|-0.30218|2015-07-05|0.3555|2009-07-05
2025-04-13 22:53:55|WEEKLY|08173|1162084|/equities/wpg|SHANGHAICOMP|-9.0304961644247|4|1.0284987437273|0.1411|-1|1|0.14111|6.33|0.31978|19|0.3197792656343|19|31.1|-0.41898|-0.31445|-0.26871971736654|-0.1847314416785|4.9206565301054|29.258946536408|77.101094936593|0.8|0.5|0.38374|10|7|0.0026407324840764|0.096927292993631|38.619998931885|2019-04-14|-0.23135|2019-06-09|0.61014|2019-03-10
2025-04-13 22:53:56|WEEKLY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.4951672416617|29|0.26863019040017|0.0383|1|1|0.0383|4.88|-0.11895|8|-0.11895243034414|8|31.32|0.05382|0.14777|0.10520065807904|0.1345333166221|172.02729877297|149.95802470037|102.86678241158|0.64|0.44|0.23076|25|13|0.0019716646115906|0.077600961775586|22.239999771118|2015-06-07|-0.35533|2012-04-01|0.30139|2015-05-31
2025-04-13 22:53:57|WEEKLY|08175|102951|/equities/double-company|SHANGHAICOMP|-2.4649129549482|1|0.19830431672662||1|0|0|1.94|0.14817|22|0.14816877258983|22|28.65|-0.11133|-0.02224|0.04667924049433|-0.020072151317735|121.22496214168|72.896169957999|30.218069068005|0.615|0.346|0.33269|26|11|0.0014968590604027|0.10652508724832|37.5|2015-12-20|-0.5157|2011-07-24|0.35393|2015-09-13
2025-04-13 22:53:59|WEEKLY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|-11.492714407864|14|0.94423802787154||0|0|-0.04695|8.92|-0.15213|11|-0.15212829268812|11|38|-0.03215|0.09738|-0.04283200851779|0.014489202346395|45.791306446087|92.391025578652|419.17293178327|0.55|0.35|0.27583|20|7|0.0041637904269082|0.09227531694696|17.469999313354|2015-06-07|-0.33017|2018-07-08|0.34719|2018-11-11
2025-04-13 22:54:01|WEEKLY|08177|100882|/equities/hangshang|SHANGHAICOMP|6.2934027086748|44|0.78850446236371||0|0|-0.19474|7.65|-0.26271|39|-0.26270521240803|39|41.37|-0.06167|0.07523|-0.021626228127049|0.055738768022444|48.724119627846|105.5890599725|230.42169425273|0.526|0.368|0.26344|19|7|0.0031788178528347|0.094966658624849|26.020000457764|2015-06-07|-0.31183|2013-03-31|0.46092|2015-09-13
2025-04-13 22:54:02|WEEKLY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|4.2400256884917|27|0.34358601601297|0.0318|1|1|0.03182|4.54|-0.13014|17|-0.13013702209324|17|40.32|-0.05633|0.04196|0.054836867865594|0.082777165314994|111.67299162489|125.87127099289|106.57276333163|0.368|0.316|0.18967|19|5|0.0014176262626263|0.070459368686869|19.39999961853|2015-06-14|-0.33828|2024-06-23|0.25108|2010-03-28
2025-04-13 22:54:02|WEEKLY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|8.0975355926506|8|1.7239248875849||0|0|-0.08357|9.87|-0.1961|8|-0.19610232960215|8|24.94|-0.46262|0.02084|-0.088788265482526|-0.15156296104532|38.513303836715|35.071278162191|60.882948930526|0.529|0.353|0.36292|17|6|0.0059995127610209|0.099598955916473|84.449996948242|2017-10-08|-0.71327|2017-10-15|2.50041|2017-10-08
2025-04-13 22:54:03|WEEKLY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|8.5215840300451|29|1.1974905878052|0.2838|1|2|0.16148|9.71|-0.04258|104|-0.042584429411121|104|28.56|-0.17639|-0.06563|-0.14227454729558|-0.059953820350572|4.7406493275989|36.255293258684|324.74916411962|0.593|0.407|0.3078|27|11|0.0040228285356696|0.098982503128911|17.680000305176|2015-06-14|-0.32333|2015-07-05|0.50858|2015-07-19
2025-04-13 22:54:05|WEEKLY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|20.305533110367|23|2.9183847493487|0.1279|1|2|0.05532|22.32|-0.29284|26|-0.29284061480939|26|25.81|-0.16565|-0.0646|-0.069056170819423|-0.0038054868810048|18.759969360823|72.1379976279|362.33766635889|0.516|0.355|0.2648|31|14|0.0036781751824818|0.090189160583942|44.419998168945|2019-03-31|-0.23472|2015-07-05|0.46442|2019-03-24
2025-04-13 22:54:06|WEEKLY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|34.244818310521|23|4.0097094575061|-0.1529|1|2|-0.22486|36.61|-0.27097|25|-0.2709737978882|25|27.62|-0.3435|-0.23363|-0.28988380271456|-0.21886646929836|14.490602166959|34.011506083696|186.88106342621|0.385|0.308|0.3376|13|4|0.0049008923884514|0.10818270341207|67.650001525879|2017-11-19|-0.19676|2020-03-15|0.61103|2017-11-05
2025-04-13 22:54:07|WEEKLY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-70.874595638022|1|5.8148651109488||1|0|0|52.1|0.08808|27|0.088084915338983|27|35.3|-0.23748|-0.09872|-0.14588906438996|-0.14180165910599|43.306710198632|51.693456596916|296.05980200325|0.5|0.4|0.28743|10|2|0.0059101699716714|0.092279008498584|172.49000549316|2021-07-18|-0.23863|2024-02-04|0.61056|2018-05-27
2025-04-13 22:54:08|WEEKLY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-6.5503619338878|12|0.61678729540137|0.0061|-1|1|0.0061|4.89|0.18067|40|-0.065597042472784|5|45|0.07944|0.16132|0.12386797858551|0.19888830693707|218.29388429416|270.52456321537|111.77142551967|0.556|0.389|0.27347|18|8|0.0019745919610231|0.081107222898904|15|2010-10-31|-0.27519|2013-03-31|0.5|2024-11-24
2025-04-13 22:54:09|WEEKLY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|18.136369402436|22|2.63117988178|0.0947|1|2|-0.05676|19.61|-0.32168|17|0.78870288323542|85|31.31|-0.28016|-0.11335|-0.051391340152|0.065624936530647|49.826187775635|97.832110212928|132.85908066573|0.462|0.308|0.30351|13|4|0.0034154906542056|0.095491682242991|73.629997253418|2016-10-30|-0.19466|2023-03-19|0.61111|2016-09-11
2025-04-13 22:54:11|WEEKLY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|8.2385834874627|28|0.46092493468772||0|0|-0.12614|8.59|-0.26793|21|0.05099767861727|58|40.89|-0.07301|0.03932|-0.013993484070797|0.037621928072435|70.619384353145|116.64209325104|94.188599346252|0.526|0.421|0.24366|19|7|0.0015801616915423|0.080948781094527|28.239999771118|2011-03-20|-0.27505|2016-01-17|0.25232|2012-01-15
2025-04-13 22:54:12|WEEKLY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-35.521565572211|1|3.5671886257958||1|0|0|26.51|0.48949|28|0.48949398602023|28|29.64|-0.26681|-0.08173|-0.061287711996151|-0.046961392772225|47.498799256699|62.506726067058|216.76207049174|0.571|0.429|0.30648|14|4|0.0051766265060241|0.10347836144578|66.129997253418|2016-11-27|-0.25235|2018-01-07|0.61079|2016-07-10
2025-04-13 22:54:13|WEEKLY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|5.1615209035899|29|0.23713936604431|-0.0526|1|1|-0.05263|5.4|-0.08224|19|-0.082243002815657|19|37.09|-0.15824|-0.08479|-0.059137724805398|-0.069837460292673|68.396708268707|68.784653715663|83.85093241285|0.545|0.455|0.20411|11|5|0.001132752293578|0.059730435779816|23.840000152588|2017-05-14|-0.34538|2017-05-21|0.61025|2016-10-02
2025-04-13 22:54:14|WEEKLY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-17.613147063788|15|1.5227156624979|0.1276|-1|1|0.1276|13.4|-0.09434|13|-0.09433959399563|13|51.17|1.44543|1.70187|2.1724473611006|2.6338926430981|1250.2284918846|699.18992225565|69.538138558433|0.667|0.5|0.38141|6|4|0.0026320249221184|0.1131469470405|183.0556640625|2021-09-05|-0.30276|2019-01-20|0.3252|2021-08-29
2025-04-13 22:54:14|WEEKLY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|6.2370042266339|28|0.57321373554532||0|0|0.00472|6.39|-0.28631|22|-0.28631281530525|22|28.7|-0.16139|-0.06615|-0.087954155222811|-0.061283071849516|14.972880035012|39.099999448807|320.14026561215|0.63|0.407|0.28431|27|12|0.0035518329177057|0.090676309226933|16.190000534058|2020-03-01|-0.28251|2016-01-10|0.4649|2015-07-05
2025-04-13 22:54:17|WEEKLY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|42.834423002542|28|6.9183098964328|0.556|1|2|0.42204|51.35|0.0306|74|-0.26673227245199|19|36.09|-0.04974|0.04356|-0.10450691131245|-0.21125676101532|38.081814894291|47.91579663681|231.15745866979|0.545|0.273|0.29088|11|5|0.0044460377358491|0.095058537735849|109.51999664307|2020-11-15|-0.32935|2021-08-22|0.61029|2017-01-01
2025-04-13 22:54:17|WEEKLY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|55.588869856563|25|10.140105832597||0|0|0.15244|63.2|-0.27836|26|-0.27835914067594|26|38.29|0.06082|0.19443|0.14404952564831|0.55021223066491|89.58754721616|171.66227992|257.52983860143|0.571|0.286|0.29612|7|3|0.0066589383561644|0.11456047945205|98.200042724609|2023-07-23|-0.21547|2024-01-21|0.4553|2019-08-04
2025-04-13 22:54:18|WEEKLY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|13.477368299485|51|0.72730453452468|0.0451|1|2|0.01481|14.39|0.08295|42|0.08295245018989|42|41.16|-0.03837|0.03825|-0.08665610371672|-0.10055398317255|55.153991365717|63.026938197689|112.42187600699|0.316|0.211|0.15453|19|5|0.00097697115384615|0.057563353365385|41.270000457764|2015-06-21|-0.26067|2019-01-20|0.45833|2014-12-14
2025-04-13 22:54:19|WEEKLY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|8.6067519152718|29|0.62997431860693|0.1823|1|2|0.09062|10.23|-0.26026|7|-0.26026197308973|7|27.26|-0.10274|-0.02216|-0.048861137324771|-0.014746273073325|29.572050451579|56.599751831312|151.33134905128|0.481|0.333|0.21764|27|10|0.0019431806282722|0.070687447643979|27|2015-06-21|-0.34095|2016-06-19|0.38771|2015-06-14
2025-04-13 22:54:20|WEEKLY|08195|100709|/equities/faratronic|SHANGHAICOMP|-125.17904453166|1|10.258015250788||1|0|0|98.58|0.02702|27|0.027016210131226|27|37.82|-0.05839|0.04337|-0.13015712115599|-0.15159567473285|22.164369861004|33.131812984337|1542.7230655839|0.409|0.273|0.26155|22|6|0.0049968990384615|0.091157019230769|261.20001220703|2021-12-05|-0.22189|2015-08-23|0.25323|2015-08-09
2025-04-13 22:54:22|WEEKLY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|17.195720629707|28|1.2314109752373||0|0|-0.11546|18.08|-0.12431|11|-0.29779834941036|9|25.2|-0.30889|-0.06138|-0.021333431143055|-0.10220916254513|68.7852484217|48.808601918648|88.371001834427|0.6|0.4|0.26619|15|7|0.0030346172839506|0.092287827160494|91.785789489746|2018-03-25|-0.42051|2017-10-15|0.95836|2017-10-08
2025-04-13 22:54:23|WEEKLY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.0743578945235|29|0.30730527867046|-0.065|1|2|-0.10174|6.18|0.00434|12|-0.12309647879969|8|37.33|-0.04439|0.08522|0.044609180899929|0.081749749859972|129.53164638843|133.91949273313|118.89187923746|0.619|0.333|0.19685|21|6|0.0015667857142857|0.069603300492611|17.280000686646|2015-06-14|-0.3086|2015-07-05|0.28897|2013-09-01
2025-04-13 22:54:24|WEEKLY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-16.270035159449|31|1.7200116753115||0|0|-0.05471|11.76|0.42401|22|0.42401018226994|22|35.18|-0.00828|0.11238|0.17691505605821|0.18499608315483|211.88038035844|163.97159061741|169.69697720326|0.5|0.409|0.29434|22|8|0.0029367164179104|0.095282736318408|34.150001525879|2015-06-21|-0.30352|2015-07-05|0.35024|2024-07-28
2025-04-13 22:54:25|WEEKLY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|19.153162828752|54|2.1712578351359|0.1172|1|1|0.11715|21.36|-0.25872|8|-0.072649550754165|12|26|-0.1154|-0.07903|-0.18467446499292|-0.15804963135659|28.922959377315|49.839169151453|74.789919502006|0.667|0.444|0.27376|9|7|0.00049822299651568|0.08449881533101|28.920000076294|2019-09-22|-0.24689|2020-08-30|0.21782|2024-02-25
2025-04-13 22:54:25|WEEKLY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.511937543123|28|1.1207169684217||0|0|-0.11759|18.46|-0.23276|13|-0.065509920099307|16|34.22|-0.02164|0.08389|-0.029934451445556|0.04412128142287|33.092779832021|88.93575114627|118.63752305045|0.565|0.435|0.26945|23|10|0.0022343734643735|0.090287702702703|67|2010-11-07|-0.26236|2017-10-15|0.39408|2010-10-31
2025-04-13 22:54:27|WEEKLY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|5.1729605744859|29|0.31869060427039|-0.01|1|1|-0.01003|5.92|0.23317|53|0.56200941727205|109|52.15|0.14157|0.28296|0.44384353247363|0.64338047675542|732.39693648624|693.52500366012|280.56873794418|0.462|0.308|0.25754|13|5|0.0038259348441926|0.083482974504249|14.579999923706|2015-06-14|-0.35622|2013-03-31|0.71357|2011-09-04
2025-04-13 22:54:28|WEEKLY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-18.292692345106|14|1.2075640896042||0|0|-0.02351|14.8|-0.22114|12|-0.22113810142382|12|29.5|0.00414|0.27417|0.1396028892703|0.23589077307161|152.21294673102|352.7512510373|404.81402078663|0.545|0.455|0.29937|22|5|0.007299667673716|0.098669003021148|73.785743713379|2021-11-07|-0.71474|2017-10-15|2.3902|2017-10-08
2025-04-13 22:54:29|WEEKLY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|8.2436933894449|18|1.0880831246351|-0.0838|1|2|-0.26136|9.75|-0.46863|9|0.076821180007097|55|34.83|-0.10433|0.0293|-0.034385857486897|0.015387962192969|38.102819584202|82.27546609787|255.23560655466|0.565|0.435|0.25571|23|9|0.0033697921760391|0.089893435207824|28.25|2015-06-07|-0.26035|2016-01-17|0.61|2023-04-16
2025-04-13 22:54:30|WEEKLY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.7140242644843|28|0.42929276261637||0|0|-0.04842|8.45|-0.12514|17|-0.12514353017383|17|34.71|-0.06178|0.01374|-0.093011738387321|-0.059532385588548|21.18972210303|47.696725422456|60.848273624247|0.667|0.476|0.22766|21|12|0.00067903439153439|0.074669867724868|16.632999420166|2010-12-26|-0.27402|2015-07-05|0.26465|2022-10-23
2025-04-13 22:54:31|WEEKLY|08205|100516|/equities/typical-ind|SHANGHAICOMP|4.2400524832995|4|0.83626681287385||0|0|-0.22953|4.8|-0.38444|11|-0.014064661034246|3|36|-0.08109|0.04728|-0.016464038266922|0.19805568881211|33.087935495062|187.30795782593|151.4195607322|0.565|0.261|0.24401|23|8|0.0024307099879663|0.090693164861613|18.729999542236|2015-06-21|-0.31037|2015-07-05|0.34851|2023-12-10
2025-04-13 22:54:33|WEEKLY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|6.7435020072927|27|0.6271659975691|0.1511|1|1|0.1511|8.38|-0.07825|57|-0.078249420806037|57|42.11|0.0699|0.18825|0.19814197557396|0.26909231011138|295.98594243498|311.69857249804|267.73162326027|0.526|0.368|0.29749|19|8|0.003840411622276|0.1003542251816|20.129999160767|2020-08-23|-0.31467|2015-07-05|0.46441|2019-07-07
2025-04-13 22:54:34|WEEKLY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|11.096551018547|28|1.4437786446538|0.023|1|1|0.023|13.79|0.033|15|-0.20750429451631|8|31.73|-0.07197|-0.02354|-0.031492880847378|-0.11074792937459|75.600066211821|66.434437906025|61.398043294608|0.545|0.273|0.2968|11|7|0.0011082712765957|0.099245425531915|38.400001525879|2019-08-11|-0.20132|2017-12-17|0.55254|2017-12-10
2025-04-13 22:54:35|WEEKLY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|17.75925933775|23|3.4119094116384||0|0|0.50791|22.89|-0.19246|20|-0.24540611090955|14|32.43|-0.06982|-0.02669|-0.13611302643289|-0.078254336149506|45.318282066657|75.159954534187|110.12366365212|0.714|0.429|0.27368|7|4|0.0019872690763052|0.082720602409639|29.469999313354|2025-03-02|-0.16896|2025-01-05|0.21717|2025-02-23
2025-04-13 22:54:35|WEEKLY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|18.328719976082|28|1.4596956949589|0.1735|1|2|0.08508|21.17|-0.07597|22|-0.075971731250302|22|36.56|0.01293|0.08092|0.010733499736611|0.06827530082353|91.470149462137|121.4839117101|108.17578133071|0.667|0.444|0.26493|9|5|0.0022697191011236|0.087533539325843|44.580001831055|2021-07-11|-0.14912|2022-02-13|0.61114|2018-04-29
2025-04-13 22:54:36|WEEKLY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|15.336298428831|28|1.3660765963294|-0.0719|1|2|-0.14971|15.96|-0.1314|13|-0.12438346673566|8|24.32|-0.1359|-0.01512|-0.098188602511886|-0.018508110553445|6.8632770584679|39.785476502239|226.28668791397|0.68|0.48|0.30735|25|12|0.0036000157480315|0.096387433070866|40.450000762939|2022-01-09|-0.31212|2015-07-05|0.26628|2015-11-08
2025-04-13 22:54:38|WEEKLY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|10.265583868749|28|0.91655731917658|-0.188|1|1|-0.18799|10.28|-0.23702|23|-0.23701733096663|23|25.4|-0.13854|0.01708|-0.08631834350073|-0.0533170581466|33.270284331115|65.835801102479|39.399263051213|0.533|0.333|0.26249|15|8|0.00020142156862745|0.078361715686275|36.709999084473|2017-10-08|-0.46923|2017-10-15|0.96|2017-10-08
2025-04-13 22:54:39|WEEKLY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|2.5879969707821|29|0.25749083338604|0.3527|1|2|0.14108|2.75|-0.13333|27|-0.13333329429403|27|29.48|-0.08655|0.0152|-0.062794655962586|-0.046818563699215|31.906858623874|49.798411898705|108.78164056307|0.519|0.37|0.22437|27|10|0.0018072208737864|0.077388033980583|10.64999961853|2015-06-21|-0.26883|2015-07-05|0.61246|2019-11-03
2025-04-13 22:54:40|WEEKLY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|12.818567085983|56|0.9754297349688|0.0085|1|1|0.00851|15.41|0.0065|41|0.4240740595204|36|35.18|-0.1029|-0.00687|0.016708195483779|0.00062742036970051|98.690458036004|89.854764124103|102.59653380667|0.545|0.364|0.23417|11|5|0.0018883936651584|0.073775090497738|35.880001068115|2016-09-04|-0.21154|2019-02-03|0.61052|2016-08-21
2025-04-13 22:54:40|WEEKLY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|20.887088318599|59|1.6557722047933|-0.2141|1|1|-0.2141|21.73|-0.13483|48|-0.1779878330037|11|28.85|-0.24901|-0.15496|-0.10516818369624|-0.042981627285877|47.735379654971|83.992622869334|136.25532734267|0.462|0.231|0.34325|13|4|0.0038270438799076|0.094168083140878|54.439998626709|2016-11-20|-0.2042|2018-10-21|0.61099|2016-11-06
2025-04-13 22:54:41|WEEKLY|08215|100358|/equities/xining-steel|SHANGHAICOMP|2.0685811835585|29|0.20052126243989|-0.218|1|1|-0.21805|2.08|0.13072|48|-0.011080322164931|69|37.52|-0.02764|0.08268|0.0027102226273288|0.09890500647244|41.628296440259|123.73767571493|43.974628230836|0.619|0.381|0.26557|21|10|0.0008872181372549|0.090527928921569|14.489999771118|2009-08-02|-0.26167|2015-07-05|0.43486|2017-07-30
2025-04-13 22:54:43|WEEKLY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.6493854551666|15|0.3337374491343|-0.0979|-1|1|-0.0979|3.14|-0.01741|14|-0.01740871197133|14|43.61|0.05848|0.14069|0.13500049191466|0.15213726356719|210.59541720758|189.74370191912|49.605057547391|0.611|0.5|0.32263|18|8|0.0016474593241552|0.09651324155194|17.379999160767|2010-01-10|-0.46496|2013-02-10|0.33045|2022-04-10
2025-04-13 22:54:44|WEEKLY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|14.875734410831|51|1.4637213651715|0.0765|1|1|0.07649|17.17|-0.20331|89|-0.20331288435303|89|26.73|-0.18988|-0.10745|-0.20291475729189|-0.19725805377536|25.393530996749|41.204588785781|62.210144344134|0.545|0.364|0.23164|11|6|0.00045619186046512|0.083272645348837|57.830001831055|2018-08-05|-0.17716|2024-02-04|0.61051|2018-07-22
2025-04-13 22:54:45|WEEKLY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|6.62879617413|28|0.33787717852828||0|0|-0.06386|7.33|-0.05811|15|-0.17040358384818|9|31.56|-0.06456|-0.00512|-0.02863161031883|-0.059823924180707|31.474938215013|33.668862853507|25.460228171625|0.8|0.48|0.25804|25|16|0.00032938725490196|0.084895477941176|34.779998779297|2009-07-26|-0.52343|2010-03-14|0.28251|2015-06-07
2025-04-13 22:54:46|WEEKLY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.465317353289|28|0.34416428380829||0|0|-0.13144|6.74|-0.09915|13|-0.10023722229194|14|37.9|-0.06153|0.04686|0.028963595334774|0.014161599473839|89.988485566182|89.517289006932|115.03668773084|0.429|0.19|0.24022|21|6|0.00185652490887|0.085638189550425|18.909999847412|2011-04-03|-0.31161|2015-07-05|0.30726|2021-08-01
2025-04-13 22:54:47|WEEKLY|08220|100609|/equities/qingsong|SHANGHAICOMP|3.4676425610266|28|0.21024932924031||0|0|0.03733|3.89|0.12383|63|-0.031674177391188|11|33.91|-0.08571|0.01164|0.019274855438283|0.0020830235457019|74.544681131334|82.184852308225|77.243849856129|0.652|0.391|0.2813|23|13|0.0018806691449814|0.091611871127633|13.375|2011-04-17|-0.25236|2015-07-05|0.40476|2017-02-12
2025-04-13 22:54:49|WEEKLY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|4.2026187320741|1|0.42246043217871||0|0|0|5.63|0.11297|42|-0.018715302512204|25|38.86|-0.09084|0.00896|-0.015593210625628|0.0045177532638036|57.473680661733|88.959258107264|77.123287223835|0.619|0.381|0.29205|21|8|0.0019692769607843|0.097221960784314|15.585000038147|2010-11-14|-0.32502|2015-07-05|0.3216|2025-04-13
2025-04-13 22:54:50|WEEKLY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|6.1757941972686|28|0.55806864859418|0.0619|1|1|0.06195|7.2|0.05702|49|0.10683760712789|30|46.29|-0.037|0.05577|0.07444478242226|0.075633161828266|121.56980174419|103.37804105479|83.916082439254|0.529|0.353|0.31058|17|10|0.0021287714987715|0.096665626535626|25.89999961853|2009-12-06|-0.27066|2015-07-12|0.3467|2015-09-13
2025-04-13 22:54:51|WEEKLY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-7.2294627928133|15|0.46525686335546|-0.01|-1|1|-0.00995|6.09|0.03077|13|0.030769283437635|13|37.09|-0.10156|-0.00793|0.030697403377214|0.040837660658205|120.89388304986|122.78193257852|117.79497219956|0.409|0.318|0.27115|22|7|0.0018689397590361|0.086026132530121|18.489999771118|2015-06-21|-0.20944|2015-07-05|0.3564|2021-04-04
2025-04-13 22:54:54|WEEKLY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|8.1600748126438|28|0.99579177623891||0|0|0.23969|11.12|0.44698|64|0.16690645744561|61|36.38|-0.04086|0.03271|0.066836178366508|0.10331373503276|142.43962303917|179.56612176581|256.81293490743|0.667|0.429|0.27073|21|11|0.0031502275600506|0.086400290771176|32.740001678467|2016-07-24|-0.30543|2013-04-28|0.30964|2016-04-17
2025-04-13 22:54:54|WEEKLY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.9392078605703|28|0.22322965973338||0|0|-0.08609|4.14|0.47387|149|0.46678020860936|68|40.26|-0.0694|0.05257|0.025183757727258|0.019213371204047|93.248493435234|96.061292676957|59.913168710649|0.474|0.316|0.25988|19|5|0.0011924621212121|0.083327171717172|15.829999923706|2011-03-13|-0.32857|2012-04-01|0.31132|2012-09-09
2025-04-13 22:54:57|WEEKLY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|14.393905819065|25|1.0141998870798||0|0|-0.06347|15.05|-0.23736|70|-0.23735870897569|70|49.57|-0.17792|-0.02346|-0.19087619943834|-0.11593347726812|39.221118844305|67.124968071718|63.528914527032|0.571|0.429|0.23043|7|3|0.001516064690027|0.089581239892183|55.880001068115|2018-01-21|-0.28068|2018-02-11|0.61081|2018-01-14
2025-04-13 22:54:58|WEEKLY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-8.955360837184|3|0.8155973960943|-0.1487|-1|1|-0.14875|7.8|0.2323|22|0.23230484206912|22|37.83|-0.18331|-0.10811|-0.103125133604|0.012826513428153|41.119526220987|100.06043011504|120.4727205774|0.5|0.25|0.28291|12|6|0.0026210087719298|0.092000548245614|18.112258911133|2016-07-10|-0.22926|2020-04-26|0.61151|2016-05-15
2025-04-13 22:54:58|WEEKLY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-32.119006062849|32|1.6796687130476|0.1474|-1|1|0.14736|27.08|-0.06119|19|-0.061188338460942|19|28.07|-0.03765|0.02793|0.11734543015924|0.19058448744914|178.71544714637|198.61215073678|137.11976351346|0.571|0.357|0.26295|14|6|0.0026064150943396|0.080004245283019|42.5|2021-09-19|-0.2253|2021-10-17|0.44424|2021-09-12
2025-04-13 22:54:59|WEEKLY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|7.5986544855715|29|0.67188546420308|0.2575|1|2|0.18414|9.26|0.02556|55|0.7330415270892|157|42.55|-0.32057|-0.08025|-0.0010766221383278|0.075122633320169|76.528755392946|108.5878199263|258.2984694658|0.636|0.364|0.27825|11|3|0.0052099798387097|0.094094536290323|24.14999961853|2015-06-14|-0.34369|2015-06-21|0.61227|2015-05-24
2025-04-13 22:55:00|WEEKLY|08230|100431|/equities/yilite|SHANGHAICOMP|14.794755401793|29|0.82148204453354|-0.1488|1|1|-0.14877|14.82|0.24665|55|-0.14974244478022|29|34.91|-0.09387|-0.01076|-0.012484814277382|0.047197090551316|39.744825707735|105.10187361552|257.73912512738|0.739|0.435|0.29096|23|14|0.0028925270758123|0.088164512635379|36.959999084473|2021-06-13|-0.20162|2015-07-05|0.27385|2021-04-18
2025-04-13 22:55:02|WEEKLY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|5.6920249494077|29|1.0740649515061|0.365|1|2|0.24862|6.78|0.41523|122|0.4152334117791|122|41.21|0.01624|0.06874|0.17959337063853|0.24083598162811|222.3484931568|238.74680754625|198.82698062035|0.526|0.368|0.26987|19|9|0.0027231565967941|0.087915573366215|17.790000915527|2010-11-14|-0.2677|2015-10-18|0.46318|2024-12-15
2025-04-13 22:55:03|WEEKLY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.6872438227915|29|0.34905474111484|0.142|1|1|0.14199|3.78|-0.14433|11|-0.14432993935074|11|31.44|-0.04295|0.07281|-0.0036258596275547|0.0070506753526337|58.601279965956|66.229716485711|87.096770472134|0.48|0.4|0.22144|25|6|0.0018400122850123|0.08480628992629|10.989999771118|2009-08-09|-0.5|2011-08-07|0.27706|2017-09-03
2025-04-13 22:55:04|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
2025-04-13 22:55:04|WEEKLY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-15.751110282365|14|1.3553701131952|0.0461|-1|1|0.04613|12.2|-0.27038|46|-0.12762377251858|35|44.38|-0.10562|-0.01752|-0.1199288201225|-0.036575379173144|35.575688036837|88.486724452838|68.57784812488|0.75|0.375|0.27702|8|5|0.0012804347826087|0.089423451086957|31.209999084473|2018-03-18|-0.2379|2024-03-31|0.61102|2018-02-04
2025-04-13 22:55:06|WEEKLY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|15.027803611919|21|3.5191586875426||0|0|0.27318|17.85|0.02063|15|0.020634552266847|15|34.29|-0.11529|0.12499|-0.073568506647663|-0.073568506647663|76.624841558616|76.624841558616|102.96659335388|0.429|0.429|0.26433|7|0|0.0033035769230769|0.10560915384615|33.229999542236|2022-07-24|-0.35358|2022-10-02|0.48192|2025-03-23
2025-04-13 22:55:08|WEEKLY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.55090894121|28|0.3102391340952||0|0|-0.09718|5.76|-0.02128|56|-0.021276608696346|56|41.74|0.06602|0.14186|0.0077851635063733|0.1174346381598|64.179418159101|131.50057794997|163.96243125869|0.526|0.316|0.25483|19|7|0.0021507804878049|0.077883951219512|19.5|2015-06-07|-0.22869|2022-01-23|0.49738|2020-08-09
2025-04-13 22:55:09|WEEKLY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-2.4861028226025|1|0.2020342757903||1|0|0|1.93|-0.0113|28|-0.011295466474969|28|36.32|0.06622|0.16347|0.093647266540277|0.13394257316583|136.3317376752|150.98055728529|119.43068566511|0.455|0.318|0.27342|22|9|0.002199662077597|0.087039674593241|10.027000427246|2013-05-19|-0.31967|2010-05-02|0.35637|2021-09-12
2025-04-13 22:55:10|WEEKLY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|-42.027955565992|1|3.8493186745854||0|0|0|31.53|0.04855|23|0.048553395435627|23|34.3|-0.09212|-0.02376|-0.13983941939625|-0.074070020864402|51.676458052154|77.96101388271|81.981282988057|0.4|0.3|0.22271|10|3|0.0014118075801749|0.081481632653061|74.940002441406|2018-08-05|-0.19492|2018-10-14|0.6105|2018-07-29
2025-04-13 22:55:10|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
2025-04-13 22:55:11|WEEKLY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|17.007515079214|28|2.1418937339749||0|0|0.07984|18.53|-0.15572|7|-0.15572484825095|7|35.73|0.1668|0.26106|0.82098219799302|0.82098219799302|345.91409240511|345.91409240511|869.13253432953|0.455|0.455|0.26854|11|2|0.0072268333333333|0.083234023809524|65.400024414062|2021-01-31|-0.20414|2017-04-02|0.611|2017-02-12
2025-04-13 22:55:13|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
2025-04-13 22:55:14|WEEKLY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|-14.479451603852|40|0.67815063634258||0|0|0.14479|12.64|-0.32511|26|-0.3251141556886|26|43.67|0.06866|0.21709|0.22533566046271|0.34675071445159|136.17584141393|261.78456206589|127.67677606435|0.5|0.389|0.23603|18|7|0.0025437333333333|0.090602787878788|39.5|2011-04-17|-0.36594|2024-07-14|0.39574|2010-10-17
2025-04-13 22:55:15|WEEKLY|08243|942814|/equities/syp-glass|SHANGHAICOMP|4.59596296428|25|0.40808142977951|-0.0838|1|1|-0.0838|4.92|-0.01607|10|-0.016066353319479|10|35.43|-0.08735|0.03964|-0.12335296056635|-0.096117843139532|25.516419476831|47.599693097309|75.000001817215|0.476|0.333|0.24989|21|9|0.0013333854166667|0.08710953125|19.5|2011-05-22|-0.29722|2015-07-05|0.54582|2023-02-05
2025-04-13 22:55:16|WEEKLY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|-0.36285381539618|1|0.018617939697223||1|0|0|0.306|0.05155|57|0.051546341073726|57|35.5|-0.01753|0.03331|0.015265261695746|0.082309915668026|90.841469518667|145.98091133273|62.448977208644|0.591|0.318|0.17875|22|10|0.0001658642765685|0.057698732394366|1.0529999732971|2015-06-14|-0.17032|2020-05-17|0.16|2010-08-29
2025-04-13 22:55:17|WEEKLY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|13.319055074013|20|1.4180446664153|-0.0726|1|1|-0.07261|14.56|-0.28522|22|-0.28522134896826|22|30.36|-0.19783|-0.12141|-0.18602941173509|-0.11863303504312|40.565178960463|66.30680793825|71.618300414447|0.364|0.273|0.25511|11|4|0.0014422379603399|0.086270028328612|48.880001068115|2018-05-27|-0.19962|2018-08-12|0.61092|2018-05-20
2025-04-13 22:55:18|WEEKLY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.1975094833703|28|0.22036614560885||0|0|-0.11111|2.32|-0.14474|16|-0.098179095371364|13|31.89|-0.02586|0.07192|0.05195125717366|0.13482837185737|64.220347225592|120.52414501264|73.650789301712|0.579|0.421|0.31169|19|5|0.0015427172195893|0.091865560821485|7.4800000190735|2021-09-19|-0.30856|2016-02-28|0.39693|2015-04-26
2025-04-13 22:55:19|WEEKLY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-22.242697772645|14|2.2143093279788||0|0|0.04724|17.95|0.80174|11|0.80173531260311|11|24.34|-0.06164|0.0239|0.019359291796725|0.075299111981982|71.794185593583|146.91056004776|449.87470476281|0.531|0.375|0.25588|32|8|0.0042895328282828|0.085961325757576|33.650001525879|2016-05-08|-0.28922|2017-10-15|0.6105|2024-12-15
2025-04-13 22:55:20|WEEKLY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|20.205028536748|28|2.1649904241723||0|0|0.11011|28.33|-0.10763|23|-0.10763196124449|23|36.15|-0.02219|0.1312|0.11884579593124|0.087728950935752|192.5883644835|130.35323451637|202.06846646726|0.538|0.308|0.29435|13|4|0.0045103822937626|0.090710905432596|63.610000610352|2015-05-31|-0.45437|2016-09-11|0.82102|2017-10-08
2025-04-13 22:55:21|WEEKLY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|23.686857949326|33|5.2603863385714|0.8136|1|1|0.81365|34.55|0.37928|51|-0.34646505254713|9|28.73|-0.12153|-0.00942|-0.0031567316692134|-0.029566641775694|66.51059554496|64.599901719361|143.55706805859|0.636|0.455|0.33702|11|4|0.0041244827586207|0.11034465517241|87.150032043457|2020-08-23|-0.17673|2023-10-22|0.46396|2018-06-24
2025-04-13 22:55:21|WEEKLY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|9.7034850465526|23|1.2946199311913||0|0|0.05281|12.56|0.18622|24|-0.14717862757671|13|37.76|-0.04815|0.03707|0.0022928428096502|0.077976052518495|36.025373126605|97.610559866993|146.33578179737|0.762|0.476|0.24703|21|12|0.0020340490797546|0.080451950920245|38.099998474121|2010-10-10|-0.23071|2024-07-28|0.33727|2015-05-31
2025-04-13 22:55:23|WEEKLY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-26.19877565391|2|2.2795919990775|0.1058|-1|1|0.10581|20.62|-0.17877|6|-0.17877494556279|6|24.06|-0.13741|-0.05157|-0.16762393206999|-0.052602308447386|9.3161569553351|67.714717425037|79.064420627127|0.688|0.375|0.25125|16|11|0.0012801813471503|0.084764507772021|34.860000610352|2024-05-19|-0.16011|2018-02-04|0.6108|2020-06-07
2025-04-13 22:55:24|WEEKLY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-29.222517416481|1|2.0541723322881||1|0|0|23.43|-0.25555|24|-0.25554813306304|24|23.88|-0.0823|0.06368|-0.030594863418353|0.10990194419268|27.4835982531|94.649762269957|96.703974586928|0.5|0.313|0.34151|16|4|0.0040376439790576|0.1187527486911|201.30000305176|2021-08-29|-0.26006|2021-09-05|0.61026|2017-10-29
2025-04-13 22:55:25|WEEKLY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|16.162363318865|25|2.2872937719582|0.4417|1|2|0.37368|18.16|-0.24619|24|-0.24618738058294|24|31.59|-0.06962|0.00112|-0.14314086142319|-0.077028725167825|20.418013228932|48.027967021634|145.62950648388|0.471|0.353|0.3093|17|8|0.002935614973262|0.098825918003565|38.779998779297|2015-06-21|-0.28631|2016-04-10|0.26234|2020-02-23
2025-04-13 22:55:26|WEEKLY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|4.2659706330536|44|0.75065968537927|1.2872|1|2|1.15357|6.03|-0.16398|42|-0.16397852925348|42|36.16|-0.00358|0.10262|-0.018723637151957|-0.048478484750588|44.015566251325|44.479304828618|63.958420894246|0.632|0.368|0.20448|19|11|0.0011877123287671|0.074333547945205|12.319999694824|2018-01-28|-0.51196|2011-09-25|0.44737|2024-09-29
2025-04-13 22:55:26|WEEKLY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-9.6007870190071|15|0.79359566346563||0|0|0.10259|7.61|-0.05039|40|-0.050392021003474|40|34.25|-0.29853|-0.19252|-0.051466093006545|0.025512594694288|68.718944268017|107.17124977648|111.09489400676|0.5|0.25|0.35662|12|6|0.0035068941176471|0.098857905882353|32.930000305176|2017-03-19|-0.30979|2018-02-11|0.61022|2017-01-01
2025-04-13 22:55:28|WEEKLY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|3.0511817125577|23|0.41460786538245|0.2555|1|2|0.14883|4.4|-0.04626|4|-0.046261947944037|4|22.18|-0.15384|-0.02702|-0.16646703166325|-0.1004208646758|17.130013963868|49.650552450618|95.333227814688|0.529|0.353|0.33523|17|6|0.0040342105263158|0.10678223057644|16.076934814453|2020-05-31|-0.40994|2020-06-07|0.61054|2017-06-25
2025-04-13 22:55:29|WEEKLY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|12.594707572342|10|1.9715425124717|0.0066|1|1|0.00657|13.79|-0.36727|5|-0.060910962124425|13|38.67|0.07014|0.22971|0.238265901267|0.2500080012935|600.70953167417|342.71591316665|160.49813721611|0.619|0.429|0.29148|21|8|0.0037994397076736|0.099247527405603|54.349998474121|2020-07-12|-0.54925|2017-10-15|1.20071|2017-10-08
2025-04-13 22:55:30|WEEKLY|08258|100409|/equities/youngor-group|SHANGHAICOMP|7.4409981660211|29|0.3738202662443|0.0374|1|1|0.03738|7.77|-0.04755|14|0.0073367541435787|18|27.1|-0.05598|0.01909|-0.0054266938519848|0.0084645117469684|68.345140850885|85.449504526852|77.390438351082|0.552|0.414|0.15415|29|11|0.00061781326781327|0.054659656019656|16.479999542236|2010-04-04|-0.32284|2012-04-01|0.20325|2014-12-07
2025-04-13 22:55:31|WEEKLY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|7.8570940328417|28|1.0578892580414||0|0|0.58273|11|0.14619|35|-0.16683726080541|8|39.43|0.02332|0.10084|0.043551642417034|0.0093382880111362|111.97233308976|97.690900365346|112.32672471376|0.571|0.429|0.24516|7|3|0.0028982178217822|0.091051716171617|24.757152557373|2020-09-06|-0.22587|2022-05-01|0.61123|2019-05-19
2025-04-13 22:55:32|WEEKLY|08260|100464|/equities/dayang|SHANGHAICOMP|-14.989073825167|20|0.83969118604601|0.1073|-1|1|0.10727|12.9|-0.14294|9|-0.14294191659796|9|30.62|-0.04806|0.10071|0.0042213600365524|0.032031314956296|41.965775531188|68.475556828283|282.27569220945|0.654|0.462|0.25424|26|14|0.0039392024539877|0.089370674846626|39.860000610352|2016-11-06|-0.47388|2011-07-24|0.61067|2016-04-17
2025-04-13 22:55:34|WEEKLY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|14.934707796131|28|1.5658787691597||0|0|0.03232|15.97|0.21913|38|-0.22015028611822|11|38.57|0.02882|0.13626|0.088792429159608|0.22296008540759|109.31479706552|129.92846895|46.235992054341|0.571|0.286|0.25975|7|3|-0.00085720538720539|0.081036801346801|42.479999542236|2022-08-14|-0.23217|2024-02-04|0.25172|2024-01-21
2025-04-13 22:55:35|WEEKLY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-5.5010993508869|15|0.38703314557254|0.0519|-1|1|0.05195|4.38|0.09906|14|0.099063337488897|14|36.32|0.00174|0.06978|0.11937108795977|0.1273973460224|154.60641523596|117.61764495048|75.543294602718|0.727|0.455|0.31182|22|14|0.0017585977859779|0.089504378843788|12.635999679565|2010-11-21|-0.26699|2015-07-05|0.45437|2019-04-21
2025-04-13 22:55:35|WEEKLY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|5.903176940341|25|0.57799560438158|0.0582|1|2|0|6.97|-0.20494|27|-0.20493830198414|27|38.38|-0.01403|0.04618|-0.11674868287092|-0.16743098992845|15.004030209018|21.622558553066|159.13241114336|0.619|0.381|0.27072|21|13|0.0024249036144578|0.090252879518072|26.969999313354|2015-06-14|-0.24431|2015-07-05|0.4036|2016-03-20
2025-04-13 22:55:37|WEEKLY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|-5.916799069311|1|0.32393304535608||0|0|0|5.09|-0.15009|125|-0.15009048264972|125|35.64|-0.06572|0.03702|-0.035977920232372|-0.029728559865766|66.170138579329|72.393836722349|43.319150234791|0.409|0.364|0.22945|22|4|0.00083051020408163|0.083840178571429|28.903999328613|2011-04-17|-0.51661|2011-09-25|0.26391|2009-07-26
2025-04-13 22:55:38|WEEKLY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|3.0349533536769|27|0.23784284162583|-0.1779|1|1|-0.1779|3.05|0.06076|35|0.13246316335635|29|29.52|-0.13905|-0.03024|-0.12717681648106|-0.1102702791717|8.1073698881464|20.870576341944|43.571427890232|0.593|0.407|0.26737|27|11|0.0013802065613609|0.090613377885784|14.409999847412|2009-12-13|-0.53956|2009-12-20|0.46166|2014-12-07
2025-04-13 22:55:40|WEEKLY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-3.1859768844844|14|0.29532564405605|-0.0571|-1|1|-0.05714|2.59|0.05881|15|0.058813078608958|15|31.13|-0.03961|0.0373|-0.045951529333091|-0.054240409018799|32.235498157544|30.840578779354|18.726049112399|0.5|0.458|0.29755|24|11|0.00045652631578947|0.095983394736842|26.308000564575|2009-12-13|-0.37471|2012-03-25|0.51626|2023-08-06
2025-04-13 22:55:40|WEEKLY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|9.1307226615283|28|0.442008958822||0|0|-0.11803|9.49|-0.14603|18|-0.14603483622811|18|34.17|-0.02432|0.03011|0.037449066950134|0.11868835281944|78.157411203175|159.48984739435|172.01376526925|0.565|0.391|0.2387|23|12|0.0023847601476015|0.077224046740467|22.190000534058|2022-01-02|-0.2535|2015-07-05|0.61181|2021-10-24
2025-04-13 22:55:41|WEEKLY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|19.505229475462|61|1.2270881884911|0.3021|1|1|0.30206|22.07|-0.19138|27|-0.19137846078453|27|35.71|-0.01709|0.0936|0.0052173930332674|0.1519000751201|42.555018256706|152.31852090871|115.2480424776|0.524|0.333|0.27709|21|7|0.0022088148148148|0.089856765432099|37.25|2021-09-19|-0.29537|2015-07-05|0.32584|2021-06-13
2025-04-13 22:55:42|WEEKLY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|10.177663567539|28|0.96036033291737||0|0|-0.15826|10.85|0.30022|43|-0.068016273020489|50|33.64|-0.04955|0.00869|0.15488470199439|0.041227021947722|177.84116499512|93.415938714087|62.917113689403|0.545|0.364|0.31562|11|4|0.001602040302267|0.1038585138539|36.086765289307|2018-03-25|-0.25113|2019-01-20|0.4068|2017-07-09
2025-04-13 22:55:43|WEEKLY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|9.8544505801159|55|1.0401831081722||0|0|-0.11637|11.39|-0.52005|7|-0.03290254748704|8|40.8|-0.07844|0.02645|-0.27647491991953|-0.03290254748704|46.4159645|96.71|61.269501074948|0.4|0.2|0.20511|5|2|-0.00013546511627907|0.07548476744186|18.879999160767|2020-05-31|-0.24583|2022-05-01|0.318|2024-03-31
2025-04-13 22:55:45|WEEKLY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|3.1184601793026|28|0.24702048252401||0|0|0.02857|3.6|-0.16483|9|-0.16483012218303|9|28.67|-0.14576|0.00354|-0.10804004948255|-0.035498838722735|8.9071815081742|44.635682963736|203.73514353352|0.593|0.407|0.23624|27|11|0.0028731585518102|0.081860099875156|14.60000038147|2015-06-14|-0.52521|2010-01-17|0.38992|2019-04-14
2025-04-13 22:55:45|WEEKLY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-227.35556850875|15|8.8668545419782||0|0|0.00243|205|-0.12549|14|-0.12549472234478|14|36.27|0.0271|0.1748|0.19325453358187|0.26026328071694|203.35977733416|226.92340059142|979.78299818828|0.409|0.318|0.23452|22|6|0.0046146551724138|0.07411671182266|491.88000488281|2021-07-25|-0.57581|2010-04-11|0.22561|2015-05-31
2025-04-13 22:55:46|WEEKLY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|11.370150986355|49|1.0136925878471||0|0|0.66061|13.7|-0.18149|55|-0.18149148408716|55|26.96|-0.15462|-0.02393|-0.16287104778277|-0.11197013282212|2.727575491517|25.185819563246|478.01814759741|0.519|0.37|0.31082|27|8|0.0045711855670103|0.093077409793814|21.744651794434|2016-11-06|-0.28253|2015-07-19|0.60805|2014-12-28
2025-04-13 22:55:47|WEEKLY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-6.2523583044717|14|0.4907861110273||0|0|0.02907|5.01|0.04453|13|0.044534369968294|13|40.5|0.06253|0.12512|0.10666023959913|0.11136716573955|144.78752237391|124.51688969914|21.174979971227|0.5|0.375|0.21439|16|6|-0.00090080181543116|0.070071149773071|55.580001831055|2015-06-21|-0.28275|2015-07-05|0.2566|2015-07-19
2025-04-13 22:55:48|WEEKLY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-9.7434515279945|1|0.70781713467227||0|0|0|7.66|0.04138|37|0.46006880291877|28|33.75|-0.09885|0.24066|0.54105532711715|1.2004743911269|322.79830079775|429.38906616|120.26911103248|0.333|0.167|0.2899|12|2|0.0058615061728395|0.1016407654321|34.212867736816|2022-05-15|-0.54728|2017-10-15|1.35077|2017-10-08
2025-04-13 22:55:50|WEEKLY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|8.2967511906016|28|0.75740442335699|-0.1549|1|1|-0.15493|8.4|-0.19322|12|-0.19321691618319|12|41|-0.0981|-0.03305|-0.08831991978826|-0.089894970392785|55.791143694725|66.780417549874|70.041661408396|0.667|0.444|0.22649|9|6|0.00063217171717172|0.074589696969697|19.321435928345|2017-07-16|-0.19807|2017-07-23|0.47945|2017-07-16
2025-04-13 22:55:50|WEEKLY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|155.40132139649|14|19.003264724625|-0.0499|1|2|-0.09762|160.2|-0.36007|23|0.10040461774528|21|29.08|-0.02462|0.07732|0.18569677997103|0.38350069304532|131.19011976798|276.12599641241|816.09782881919|0.538|0.385|0.32007|13|5|0.0084785933503836|0.10566094629156|216.92999267578|2025-02-16|-0.22797|2021-01-31|0.61088|2017-09-03
2025-04-13 22:55:51|WEEKLY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|10.617162473258|18|1.0700732621381||0|0|-0.14985|11.46|0.01696|51|0.016964333686902|51|39.89|-0.00212|0.05074|-0.016850847101802|-0.0039101285620906|87.849781364949|98.663003546688|43.65957936292|0.556|0.333|0.21695|9|5|-0.00092234042553192|0.075178244680851|26.266288757324|2017-12-10|-0.20289|2017-12-10|0.22952|2024-06-16
2025-04-13 22:55:52|WEEKLY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|7.484298123309|28|0.60048561333268|0.0737|1|1|0.07368|8.16|-0.07721|99|-0.077207387513103|99|55|0.04041|0.08097|-0.021291876291029|0.041127487705537|82.579104546644|105.82176839036|81.540463086568|0.714|0.429|0.25374|7|5|0.0017055097087379|0.085846237864078|23.600610733032|2017-04-02|-0.28437|2019-01-20|0.61071|2017-03-26
2025-04-13 22:55:53|WEEKLY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|4.68392241691|28|0.69562684499472|0.0885|1|1|0.08853|5.41|-0.2864|28|-0.28640086720297|28|41.33|-0.0468|0.09058|-0.12770178018447|-0.28640086720297|73.57216|71.36|48.908190774151|0.222|0.111|0.25878|9|2|0.00081624060150376|0.09003969924812|17.076927185059|2017-07-02|-0.27035|2024-02-04|0.61131|2022-02-20
2025-04-13 22:55:55|WEEKLY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|5.870343052817|23|0.62888466113348|-0.1588|1|2|-0.23007|5.89|-0.46552|11|-0.085556606712691|20|25.47|-0.11844|0.07717|-0.18876834166512|-0.21176962290133|18.439288160531|28.678119846796|111.13206895317|0.368|0.263|0.32817|19|5|0.0041022134387352|0.096761778656126|41.071445465088|2020-06-14|-0.40958|2020-12-27|0.61277|2015-03-08
2025-04-13 22:55:56|WEEKLY|08282|100896|/equities/textile-city|SHANGHAICOMP|-3.9305479341368|14|0.19684930025272||0|0|-0.00292|3.44|0.08173|56|0.3123027593979|99|49.56|0.0737|0.11748|0.10825244054101|0.096398993829969|224.51738352262|134.42622175869|93.989070397513|0.688|0.375|0.22177|16|10|0.001208746898263|0.067159987593052|12.770000457764|2010-11-21|-0.35235|2011-10-02|0.26665|2014-06-29
2025-04-13 22:55:57|WEEKLY|08283|101129|/equities/chint-electric|SHANGHAICOMP|20.424131208499|29|1.5129666409584|0.0679|1|2|0.03051|21.62|0.5157|133|0.20365758640679|27|48.27|0.02498|0.10059|0.043608762498749|0.061307085434208|114.32507135422|135.01675681686|82.111663129053|0.6|0.4|0.22009|15|5|0.00085714095744681|0.071792925531915|64.120002746582|2021-09-05|-0.23691|2010-03-21|0.20401|2021-08-08
2025-04-13 22:55:58|WEEKLY|08284|100602|/equities/commo-city|SHANGHAICOMP|11.795335296356|57|1.3158993710389|0.6024|1|1|0.60245|14.39|-0.08415|69|0.34379726311496|27|40.63|0.0954|0.27198|0.32673079800527|0.51508251985833|307.84326830742|553.29790928425|230.83092505335|0.421|0.316|0.21986|19|3|0.0030758574879227|0.078534118357488|19.5|2015-06-14|-0.48851|2011-07-24|0.61449|2020-06-07
2025-04-13 22:55:58|WEEKLY|08285|100717|/equities/conba|SHANGHAICOMP|4.0789875509068|28|0.19738326575001||0|0|-0.11179|4.37|0.2608|33|0.26079501297006|33|39.79|-0.01007|0.13209|0.081029996805888|0.14008288661379|98.209216363842|137.6557707861|113.50649334564|0.526|0.421|0.19247|19|4|0.0019202809706258|0.073884508301405|15.260000228882|2011-07-24|-0.63984|2011-10-02|0.26818|2011-04-24
2025-04-13 22:56:00|WEEKLY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-15.300520085181|2|1.7085067904277||0|0|-0.02005|11.19|0.0114|17|0.011402107452999|17|29.07|-0.123|-0.0654|-0.014238158213476|-0.045795478398966|76.804785991444|76.922272117034|67.81817927505|0.714|0.357|0.27405|14|7|0.0012039705882353|0.089882794117647|32.180000305176|2017-05-07|-0.21026|2024-02-04|0.61152|2017-04-30
2025-04-13 22:56:01|WEEKLY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-17.063761340836|3|1.7279205677441||0|0|0.03967|12.83|0.37981|25|0.37980818469063|25|35.15|-0.00554|0.16234|0.19209675071543|0.29846673314149|389.60627086823|390.14960594578|375.69546316318|0.55|0.35|0.26146|20|6|0.0045451063829787|0.095176567375887|31.299999237061|2015-06-14|-0.2586|2025-03-02|0.85165|2011-10-02
2025-04-13 22:56:03|WEEKLY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|19.428414071023|28|2.0950103776514||0|0|-0.06914|20.06|0.51079|54|0.51079362535586|54|33.55|-0.20439|0.07545|0.027446740084047|0.1190471965511|97.00001526391|125.0450592567|91.500041629615|0.455|0.273|0.23611|11|3|0.0027257070707071|0.083379065656566|57.779998779297|2017-10-08|-0.48203|2017-10-15|0.96238|2017-10-08
2025-04-13 22:56:04|WEEKLY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|13.410237994322|25|1.3938523943161|0.0738|1|2|0.03048|14.2|-0.34608|5|-0.34608027385102|5|28.8|-0.30696|-0.04445|-0.096944383089045|-0.022307804974544|30.872363836536|70.780786805095|179.819105816|0.467|0.333|0.31384|15|6|0.0063036842105263|0.099823223684211|39.321998596191|2016-08-28|-0.52377|2017-10-22|1.1849|2017-10-08
2025-04-13 22:56:05|WEEKLY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|14.328669370723|44|2.0882533017919||0|0|0.05601|15.65|-0.23558|73|-0.23558028231012|73|32.91|-0.20613|-0.13792|-0.19155267129769|-0.19413113979892|20.887298496936|32.675219233462|106.91010755759|0.636|0.455|0.26946|11|7|0.0027391604938272|0.09268849382716|39.992321014404|2017-10-15|-0.32799|2017-11-19|0.61009|2017-05-14
2025-04-13 22:56:07|WEEKLY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|-62.161275098936|1|5.3737580611364||1|0|0|45.19|-0.26347|18|-0.2634678938447|18|19.69|-0.18062|-0.08273|-0.1256525177068|0.015452965328204|6.8537967493192|90.182226893343|429.88963342781|0.577|0.346|0.28175|26|8|0.006042421875|0.0940441796875|140.30000305176|2021-02-21|-0.29649|2016-04-17|0.46083|2015-07-26
2025-04-13 22:56:07|WEEKLY|08292|100677|/equities/feida-environ|SHANGHAICOMP|4.1714348148272|28|0.31906959560616||0|0|0.01348|4.51|0.19091|158|0.14399644622808|21|52.6|-0.0363|0.11006|0.18293328401443|0.21120679428679|254.40996033744|206.68400543652|77.028184700083|0.467|0.333|0.23942|15|3|0.0015495833333333|0.085766544117647|30.770000457764|2015-06-21|-0.24895|2019-02-03|0.5543|2021-03-21
2025-04-13 22:56:08|WEEKLY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-1.0165328637171|29|0.18884429187934||0|0|0.71812|0.42|0.02759|6|0.027586179681109|6|29.88|-0.06826|0.00062|-0.074665286263362|-0.0069672528096809|18.74631021648|73.216303439095|17.91808740502|0.615|0.385|0.30472|26|14|0.00035372670807453|0.09764550310559|21.520000457764|2015-06-21|-0.2295|2011-05-29|0.27742|2024-02-25
2025-04-13 22:56:09|WEEKLY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-6.490122117829|1|0.5033740329185||1|0|0|5.11|-0.03643|22|-0.036430986527724|22|33.17|-0.15455|-0.05818|-0.15771748670238|-0.17046498031592|5.9677249956964|14.493051310389|148.1159438518|0.625|0.417|0.28027|24|12|0.0027246984924623|0.087015728643216|15.960000038147|2016-06-19|-0.37374|2015-07-05|0.61137|2015-06-21
2025-04-13 22:56:11|WEEKLY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-11.386551858631|15|0.86218388929867||0|0|0.05796|8.94|-0.03163|35|-0.031632695263596|35|35.14|-0.35684|-0.18192|-0.067324727290266|-0.14442186478634|42.208260472102|28.667079024221|78.697181783175|0.571|0.5|0.30905|14|6|0.002451442687747|0.09199604743083|52.220001220703|2015-06-21|-0.27171|2015-07-05|0.61092|2015-05-31
2025-04-13 22:56:12|WEEKLY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|20.005899681016|28|2.210492255079|0.0564|1|1|0.05641|21.91|-0.22|11|-0.23925779922138|5|30|-0.04023|0.05163|-0.067680298976117|0.027505144366137|45.192627411413|82.311785640101|64.726738065181|0.545|0.364|0.27708|11|6|0.00086971988795518|0.089638767507003|66.029998779297|2021-12-05|-0.18977|2018-06-03|0.37507|2021-09-12
2025-04-13 22:56:13|WEEKLY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|-8.026050131065|1|0.60035007547749||1|0|0|6.41|-0.13026|23|-0.13025780909821|23|29.2|-0.13514|-0.06558|-0.2245353637269|-0.19980831418827|35.620027010159|50.79287447262|60.58601033682|0.4|0.3|0.26896|10|3|0.00081784246575342|0.085972534246575|24.940000534058|2019-08-11|-0.19527|2024-05-26|0.61059|2019-08-04
2025-04-13 22:56:14|WEEKLY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|3.8557424388977|44|0.40257582393635|-0.1429|1|1|-0.14286|4.02|-0.08314|20|-0.16570329942828|26|36.29|-0.00865|0.0865|0.088855825258502|0.17310867560471|159.50971241404|244.49389141243|111.04972674069|0.714|0.381|0.28091|21|13|0.0024880869565217|0.09081752795031|14.979999542236|2015-06-21|-0.24576|2015-09-06|0.52878|2019-09-01
2025-04-13 22:56:15|WEEKLY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.872127943661|29|0.41409204920871|-0.0035|1|1|-0.00347|8.61|-0.10305|34|-0.10305074189513|34|41.63|-0.03124|0.04949|0.0076715379414738|0.060494170024342|83.289455775414|124.54560792491|138.82617640653|0.579|0.368|0.21092|19|8|0.001608778998779|0.072189755799756|21.299999237061|2015-06-21|-0.1998|2015-06-21|0.27116|2015-06-14
2025-04-13 22:56:16|WEEKLY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|15.835929657669|28|1.5204563484926|-0.0407|1|2|-0.14031|16.85|0.44148|98|-0.26110846584075|19|37.86|0.01418|0.05889|-0.010914913174728|-0.022060868888778|72.666434316778|88.420167879736|45.903855532846|0.714|0.429|0.36715|7|4|-0.00014650684931507|0.11093804794521|97.400039672852|2021-08-15|-0.19176|2021-09-05|0.32769|2019-08-04
2025-04-13 22:56:17|WEEKLY|08301|101015|/equities/hangmin|SHANGHAICOMP|6.4924951524836|28|0.31774085405918||0|0|-0.13038|6.87|-0.27191|14|-0.27191007900924|14|40.68|-0.06567|0.05406|0.037025646604425|0.062791936903614|121.19074915783|134.47441452728|194.45230400211|0.737|0.421|0.23699|19|10|0.0021943875|0.0732256|14.079999923706|2015-06-14|-0.31288|2014-03-09|0.29851|2015-07-19
2025-04-13 22:56:18|WEEKLY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-31.439513649853|62|1.9948379087157|0.345|-1|1|0.34504|25.55|0.07883|6|0.078829634530644|6|31.6|0.05577|0.11449|0.029690778903644|0.098542552291896|100.10182900904|138.08100448276|40.100880572069|0.7|0.4|0.22917|10|7|-0.00078450928381963|0.078412572944297|69.285743713379|2017-12-03|-0.20372|2024-02-04|0.2595|2023-12-24
2025-04-13 22:56:19|WEEKLY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|7.9704395695187|28|0.51286812532971||0|0|0.04408|9|0.21422|61|-0.03488602419373|5|37.95|-0.04623|0.03444|0.068854539395615|0.054924750597548|139.07104806457|105.93860106143|98.231830302175|0.571|0.429|0.22645|21|7|0.0014494902912621|0.080279405339806|28.312000274658|2010-11-21|-0.24465|2015-07-05|0.26042|2020-02-09
2025-04-13 22:56:20|WEEKLY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|-18.106023932428|14|1.1936746123535|0.1134|-1|1|0.11335|14.08|0.06754|38|0.067544894106507|38|29.11|-0.03837|0.04402|0.056942874901619|0.060466922467117|103.50734806959|93.327424288367|261.46702553864|0.607|0.429|0.27156|28|13|0.0030986714975845|0.087559867149759|45.700000762939|2020-09-06|-0.40978|2018-10-14|0.31765|2017-10-08
2025-04-13 22:56:21|WEEKLY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|10.586263122902|28|1.0690590487506||0|0|0.08004|11.47|-0.29434|14|-0.29434371073491|14|27.92|-0.48321|-0.10405|-0.1194432700046|-0.028830699687155|30.556721100398|78.733171932676|205.74009811479|0.615|0.385|0.23566|13|6|0.0072559230769231|0.08468782051282|32.450000762939|2017-10-08|-0.67168|2017-10-15|1.94169|2017-10-08
2025-04-13 22:56:23|WEEKLY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|8.5590930980052|28|1.5537163455793||0|0|0.82746|9.85|-0.07472|50|-0.074722850694563|50|31.53|-0.17423|-0.0851|-0.0018055903155147|0.025111984767175|89.266567347379|106.69013296129|232.9155868581|0.467|0.4|0.32672|15|5|0.00534|0.10061732|19.638999938965|2016-01-10|-0.34795|2017-04-16|0.61128|2015-06-14
2025-04-13 22:56:24|WEEKLY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-37.873888838379|1|2.841296152303||1|0|0|30.73|0.13109|27|0.13109139696176|27|23.5|-0.25613|-0.1147|-0.091336141682649|-0.077236154722442|17.792085125792|40.936493620496|406.481478503|0.5|0.318|0.40137|22|8|0.0072535589941973|0.11923491295938|116.1538772583|2021-07-18|-0.42537|2016-09-11|0.61243|2015-02-08
2025-04-13 22:56:25|WEEKLY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|-10.595724724672|1|0.71857488915067||1|0|0|8.87|-0.1718|27|-0.1718020677903|27|36.07|-0.19522|-0.09014|-0.18369944853906|-0.12425507476354|9.4668871535865|39.007345593015|90.14227386192|0.643|0.5|0.26628|14|7|0.0015878415841584|0.085332613861386|32.979999542236|2016-11-06|-0.29389|2017-04-16|0.2592|2015-09-13
2025-04-13 22:56:26|WEEKLY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|41.797600250572|30|6.7537201460808|1.3239|1|2|1.21839|57.19|-0.14067|7|-0.1406736692421|7|27.4|-0.18266|-0.05308|-0.067289297311625|-0.021219052741339|40.77797209585|69.45760799187|307.14283592408|0.6|0.467|0.30117|15|5|0.0055946136363636|0.10137145454545|103.5|2017-04-16|-0.24285|2017-04-30|0.61079|2016-05-15
2025-04-13 22:56:27|WEEKLY|08310|100491|/equities/huafang|SHANGHAICOMP|7.2392458505904|28|0.37270355138994||0|0|-0.02209|7.97|0.04567|52|-0.1552917653946|9|36.43|0.00028|0.09324|0.13451510745381|0.28614059493212|119.0167342281|206.79387222188|266.5551760793|0.476|0.286|0.24885|21|7|0.0033172095959596|0.089480265151515|20.420000076294|2015-06-28|-0.32302|2015-07-05|0.34969|2012-07-22
2025-04-13 22:56:29|WEEKLY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|9.1791405930604|36|0.58625783161863||0|0|0.14381|10.34|-0.01601|46|-0.016008623018542|46|37.29|-0.10178|-0.00542|-0.029458584292092|0.013528871813659|48.926571162281|94.160470133362|211.88524405952|0.667|0.381|0.24631|21|10|0.0024881540342298|0.076523936430318|25.64999961853|2022-03-13|-0.29706|2015-07-05|0.38485|2022-01-02
2025-04-13 22:56:30|WEEKLY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|15.832638498411|28|1.3100137860253||0|0|-0.07611|17.48|-0.16061|12|-0.1606060980413|12|33.43|0.01363|0.07123|-0.0060783590279271|-0.018664633468279|93.924450369096|91.040293859623|58.189077927761|0.571|0.429|0.22551|7|1|-0.00054348659003831|0.081532528735632|43.430000305176|2021-11-07|-0.18088|2021-11-21|0.37433|2021-09-19
2025-04-13 22:56:31|WEEKLY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|31.100619116779|25|5.9110147949307||0|0|0.76923|35.88|-0.18486|14|-0.18486008580481|14|34.44|-0.10378|0.00768|6.7387127440566E-5|0.061990119570323|82.416347322431|109.54085345494|242.78788258157|0.556|0.444|0.33074|9|2|0.005306377245509|0.10448410179641|72.142883300781|2021-01-24|-0.21547|2018-10-14|0.37773|2025-02-23
2025-04-13 22:56:32|WEEKLY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|3.8540119021429|49|0.40147738193342|-0.0781|1|1|-0.07812|4.13|-0.24255|12|-0.24255317292531|12|39|-0.01046|0.0671|-0.15037491697043|-0.15037491697043|49.817285546049|49.817285546049|21.218339706745|0.444|0.444|0.18282|9|5|-0.0028830576441103|0.061278671679198|23.557151794434|2017-06-25|-0.21637|2025-01-05|0.15747|2020-03-08
2025-04-13 22:56:33|WEEKLY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|13.156746770271|28|1.8934759422158||0|0|-0.03743|16.46|-0.20516|75|-0.20516211106765|75|50.57|-0.21663|-0.13214|-0.18691247808032|-0.19299775965841|35.378747383879|52.515133230643|115.42602484505|0.714|0.429|0.28272|7|5|0.0030673228346457|0.091752545931758|36.632682800293|2017-11-12|-0.2565|2017-11-19|0.61073|2017-11-05
2025-04-13 22:56:35|WEEKLY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|-15.858808491156|14|1.0011133036038|0.0087|-1|1|0.00869|12.55|-0.28865|10|-0.28865207155021|10|51.9|0.30573|0.4132|-0.31033524609954|-0.28865207155021|47.5167573|71.135|203.40356621637|0.2|0.1|0.3097|10|2|0.0036459022556391|0.095493233082707|63|2021-12-05|-0.26363|2020-02-16|0.54619|2014-10-19
2025-04-13 22:56:36|WEEKLY|08317|100417|/equities/ju-hua|SHANGHAICOMP|20.622325283629|28|1.7811234669782||0|0|0.05837|23.57|-0.13622|11|0.17154817201207|30|37.38|-0.00352|0.13952|0.0038613457820279|0.077953922122867|78.731975678266|147.32471985224|768.50343557529|0.571|0.381|0.26336|21|9|0.0047423399014778|0.093044802955665|26.719999313354|2025-01-26|-0.27363|2013-03-31|0.39063|2015-09-13
2025-04-13 22:56:37|WEEKLY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|12.786669735471|8|2.1121788037362|-0.1327|1|1|-0.13268|15.82|0.15556|57|-0.29087324259046|2|31.23|0.05448|0.133|0.26035068213969|0.37112333945675|368.50965657258|214.61928198882|51.891817085986|0.615|0.308|0.31326|13|7|0.0016476271186441|0.096497627118644|56.479999542236|2022-06-26|-0.34368|2021-01-03|0.61059|2017-03-26
2025-04-13 22:56:37|WEEKLY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|13.614269929538|28|1.3714674287134||0|0|-0.04435|14.22|-0.21446|17|-0.11375089162367|46|33.23|-0.36124|-0.06365|-0.15032598369969|0.011907486594114|27.314308893266|102.21285335643|107.15093335188|0.462|0.231|0.30408|13|5|0.0039888017429194|0.088053899782135|45.707000732422|2016-07-10|-0.46345|2017-10-15|0.9584|2017-10-08
2025-04-13 22:56:38|WEEKLY|08320|100555|/equities/longsheng|SHANGHAICOMP|-10.276353675801|1|0.420451110826||1|0|0|8.98|0.02864|60|0.028636885808583|60|40.65|0.16023|0.2361|0.43155267641198|0.55787643320231|905.18050373461|416.41516789266|120.78008892195|0.5|0.3|0.20574|20|8|0.0018685854858549|0.071847392373924|26.659999847412|2019-04-14|-0.52083|2011-07-24|0.36943|2019-03-31
2025-04-13 22:56:40|WEEKLY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|-15.256714095871|1|1.0122379429473||1|0|0|12.54|0.13793|48|0.13793098375223|48|37.45|-0.04166|0.02212|-0.031219714086467|-0.031114566078993|54.671334007258|64.840490280679|110.16427611363|0.545|0.364|0.24281|22|11|0.0014830946601942|0.077984393203883|23.555999755859|2010-04-25|-0.21331|2015-07-05|0.19388|2024-08-04
2025-04-13 22:56:41|WEEKLY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|6.6845412984117|23|0.58867639604075|0.0162|1|2|-0.01551|6.98|-0.20901|20|-0.20901121993688|20|33.09|-0.1886|-0.10712|-0.18067457544413|-0.18067457544413|44.95270412871|44.95270412871|79.862702538498|0.364|0.364|0.20674|11|3|0.0012006994818653|0.076141735751295|22.659999847412|2017-10-01|-0.20802|2024-02-04|0.60984|2017-09-24
2025-04-13 22:56:42|WEEKLY|08323|100369|/equities/zj-orient|SHANGHAICOMP|-7.7022367865872|1|0.75074557963449||0|0|0|5.79|-0.07713|28|-0.080684633206145|21|39.2|-0.04125|0.02385|-0.040463104020984|-0.052818871172361|54.76274581976|62.537146523632|101.04711941675|0.45|0.25|0.26205|20|8|0.0019946301020408|0.08132131377551|16.091064453125|2015-06-21|-0.45554|2014-08-10|0.38865|2012-04-29
2025-04-13 22:56:43|WEEKLY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-6.5444690805803|15|0.49148971577917||0|0|0.03125|5.27|0.11247|10|0.11247447970385|10|34.95|-0.03326|0.02716|0.042889650242461|0.17170235632527|80.284177863345|203.03850552981|178.40216613853|0.591|0.364|0.25808|22|10|0.0026941507024266|0.08528|20.979999542236|2015-06-14|-0.31828|2015-07-05|0.5|2024-12-08
2025-04-13 22:56:44|WEEKLY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-6.7757489660172|16|0.69024960129753||0|0|0.18041|4.77|0.19507|12|0.19507193191509|12|34.57|-0.01585|0.03661|-0.034248653348991|-0.094511040770976|59.31585143524|52.04537490712|17.898686863807|0.714|0.429|0.23705|14|10|-0.0020431062124248|0.073491663326653|35.139999389648|2015-08-09|-0.25792|2024-02-04|0.25295|2023-05-14
2025-04-13 22:56:45|WEEKLY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|11.173778014606|28|0.91253723922252||0|0|-0.00848|11.69|0.02042|90|0.020423562680459|90|43.67|-0.1999|-0.08851|-0.069669887041775|-0.035564560382449|72.406986520824|87.446995230521|114.56190061762|0.444|0.333|0.24365|9|3|0.002129119047619|0.080525071428571|38.489826202393|2017-11-05|-0.19415|2022-05-01|0.464|2017-01-29
2025-04-13 22:56:46|WEEKLY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|33.639866825166|16|3.0079110046472|0.0429|1|2|0.00052|38.2|-0.13428|23|0.13295189783442|46|32.56|-0.01492|0.05652|0.0049751898081813|0.039789994971559|96.56782952858|111.54626152634|94.638077128811|0.556|0.444|0.27777|9|3|0.0018324025974026|0.089477142857143|48.785732269287|2019-04-14|-0.1662|2021-09-26|0.25968|2021-09-19
2025-04-13 22:56:47|WEEKLY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-13.966351662575|22|1.0421171699956||0|0|0.022|11.56|-0.01188|8|-0.01187649128119|8|24.38|-0.23839|0.14828|-0.13762723917976|-0.13762723917976|53.70939369453|53.70939369453|145.22179423307|0.25|0.25|0.30164|16|2|0.0076822141119221|0.085618905109489|24.082855224609|2021-09-19|-0.70578|2017-10-15|2.56719|2017-10-08
2025-04-13 22:56:48|WEEKLY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|6.0893445305021|24|0.62527083547963||0|0|-0.23333|6.44|-0.29344|14|-0.29343971818585|14|30.82|-0.19204|-0.09731|-0.10414428976906|-0.055585587706912|32.625008061283|62.446361907862|76.941459322258|0.471|0.294|0.28836|17|7|0.0018625228519196|0.090829908592322|56.700000762939|2015-06-07|-0.29095|2017-12-24|0.61051|2014-07-13
2025-04-13 22:56:49|WEEKLY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|12.355135104129|49|1.6944068622785||0|0|0.20146|16.46|-0.28261|10|-0.28261328103355|10|47.71|0.02544|0.13959|-0.050391189051035|-0.26247805591085|71.518424869222|54.35377074|122.71423796604|0.571|0.286|0.27788|7|3|0.003548664921466|0.096665654450262|43.907161712646|2020-03-01|-0.24359|2024-02-04|0.61053|2017-09-10
2025-04-13 22:56:50|WEEKLY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-13.165234624628|1|1.2117448049398||1|0|0|9.65|-0.14415|22|-0.1441505554761|22|35.14|-0.18645|-0.00188|-0.0078711316053042|0.067480054354787|57.082986240362|121.04617089659|134.55102775961|0.786|0.5|0.37791|14|7|0.0047830284552846|0.1084506504065|52.588001251221|2015-05-31|-0.32086|2019-01-20|0.61081|2015-05-17
2025-04-13 22:56:51|WEEKLY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|18.79853810599|28|1.1824448604055||0|0|-0.21371|19.39|0.43621|70|0.046912469038682|18|34.36|-0.16045|-0.06258|0.091394668808453|0.012336707404636|170.54218952005|103.16977017978|125.34555757226|0.636|0.364|0.26713|11|5|0.002599950617284|0.084408962962963|58.659999847412|2023-03-19|-0.22304|2020-12-27|0.61014|2017-05-21
2025-04-13 22:56:52|WEEKLY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|7.7834765300649|20|0.68954986272523|-0.174|1|2|-0.26063|8.17|-0.17428|19|-0.22019579326131|18|59.71|0.49072|0.63919|0.73376250166894|1.0886489478045|352.11276836362|270.38087528536|54.002248878681|0.714|0.429|0.35194|7|3|0.0013721052631579|0.099948741418764|70.35717010498|2020-09-06|-0.31636|2016-09-04|0.61042|2016-03-20
2025-04-13 22:56:53|WEEKLY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|-12.176819230648|1|0.89727303237801||0|0|0|9.47|-0.29381|2|-0.26096821025561|50|27.5|-0.09178|-0.03371|-0.034083786159416|0.065474113472298|52.45620802051|96.275552926331|90.87041925242|0.5|0.286|0.28867|14|6|0.001959974025974|0.090823298701299|21.090000152588|2021-11-21|-0.1669|2022-03-13|0.61138|2017-10-01
2025-04-13 22:56:54|WEEKLY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|10.733462746279|23|1.4637585072606|0.0676|1|1|0.06764|13.89|-0.22505|11|-0.23870967521407|20|35.45|-0.13845|-0.11834|-0.14951609021028|-0.14890274442974|26.133543860594|51.048319122901|97.794127768109|0.727|0.364|0.2095|11|9|0.0018904854368932|0.079249684466019|40.53299331665|2017-04-02|-0.26444|2017-05-07|0.61083|2017-03-19
2025-04-13 22:56:56|WEEKLY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|9.6985918306777|57|1.4289893138566|0.0668|1|1|0.06681|10.22|-0.10115|7|-0.24675327570608|12|25.88|-0.32682|-0.19887|-0.20015551386148|-0.11810166573312|4.12218643271|42.461916313841|190.67164202341|0.647|0.353|0.35826|17|9|0.0047266330645161|0.11014022177419|28.450000762939|2017-10-08|-0.34159|2018-07-08|0.61007|2015-07-12
2025-04-13 22:56:58|WEEKLY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|6.2503723677149|23|0.77882458207958|0.1241|1|1|0.12412|7.97|-0.30477|18|-0.30477036272798|18|33.18|-0.1134|-0.01983|-0.12508887159972|-0.1334916466924|33.829715810891|42.821902243333|56.231773953012|0.636|0.455|0.28356|11|6|0.0010000258397933|0.090934108527132|22.831651687622|2017-09-17|-0.28428|2018-06-24|0.61087|2017-09-17
2025-04-13 22:56:59|WEEKLY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|8.7934498872585|23|0.98681670791376||0|0|-0.03202|9.07|0.09817|40|0.01564035271222|29|34.82|-0.07212|0.02616|-0.0092459670071546|0.048604438374208|91.69982242941|109.84857548|43.117551175033|0.545|0.182|0.18654|11|6|8.8123456790124E-5|0.076893604938272|30.763332366943|2017-05-21|-0.38031|2017-10-15|0.69057|2017-10-08
2025-04-13 22:57:00|WEEKLY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|16.368309033966|23|2.2101514175659||0|0|-0.18358|17.3|0.36711|15|0.3671060795929|15|28.77|-0.16066|-0.0189|0.04246822648895|0.083960918859062|105.78917047689|129.10736566176|149.63799303348|0.538|0.385|0.35778|13|6|0.0057467424242424|0.11516328282828|86|2023-01-15|-0.49551|2017-10-15|0.96115|2017-10-08
2025-04-13 22:57:01|WEEKLY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|6.8627869473927|23|0.90176112326408|-0.1564|1|1|-0.15643|7.28|0.3387|79|-0.25776656038256|47|35.82|-0.32251|-0.06928|-0.072199354888546|-0.19447948777748|59.319515441637|50.140633743497|105.50724795926|0.455|0.273|0.33674|11|5|0.0039712740384615|0.10174699519231|35.720001220703|2017-03-26|-0.38014|2022-06-12|0.61159|2017-02-19
2025-04-13 22:57:03|WEEKLY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|8.8055300022145|28|0.73220258034205|-0.0215|1|1|-0.02152|9.55|0.54178|150|1.4586552832592|130|35|-0.2151|-0.00596|0.0066380615701025|0.11217280272464|-7.620252187806|87.976200484609|174.58867563138|0.538|0.385|0.31527|13|6|0.0052721991701245|0.094078817427386|31.940000534058|2021-09-26|-0.46257|2017-10-15|0.96068|2017-10-08
2025-04-13 22:57:04|WEEKLY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|21.389707883388|26|3.2155833080799|-0.2043|1|1|-0.2043|22.2|0.08709|48|0.087086442649057|48|36.18|-0.09804|-0.01085|0.21309089910238|0.22267819613232|284.75318338313|169.31465607683|215.74344844742|0.727|0.455|0.34148|11|6|0.0053848936170213|0.11167893617021|69.900001525879|2020-03-01|-0.24355|2023-04-30|0.61127|2017-01-15
2025-04-13 22:57:05|WEEKLY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|18.698275855935|28|1.3195794819576|-0.0486|1|2|-0.10253|19.52|0.0103|20|0.01030261198196|20|28.12|-0.31446|-0.02386|-0.16188432002299|-0.12006847535108|18.064342534308|35.859199227566|164.03362255044|0.471|0.353|0.29114|17|3|0.004605900990099|0.078265188118812|47.466999053955|2015-10-25|-0.52199|2017-10-15|1.28254|2017-10-08
2025-04-13 22:57:05|WEEKLY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|6.8490691313911|32|0.96483146809932|0.8258|1|1|0.82576|9.64|-0.03686|62|-0.036858902351387|62|33.52|0.05036|0.19527|-0.086514538949174|-0.11179532256237|24.452517990705|40.325645523748|71.619616017846|0.524|0.333|0.28422|21|9|0.0029072925170068|0.10490678911565|34.319999694824|2015-06-07|-0.45478|2010-07-25|0.58835|2014-08-31
2025-04-13 22:57:06|WEEKLY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|28.785136245412|57|6.2606511211472|0.6973|1|1|0.69729|33.25|-0.13775|25|-0.10368345974831|28|27.85|-0.10809|-0.03996|-0.0052248972673453|0.22751769288027|82.269221184672|139.71119104|256.3759460187|0.385|0.154|0.29428|13|6|0.0061150956937799|0.10603660287081|53.200000762939|2025-03-02|-0.26214|2018-06-24|0.61151|2016-11-06
2025-04-13 22:57:08|WEEKLY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|11.992635814893|19|1.0079694729676|-0.1399|1|1|-0.13989|12.42|-0.14791|18|-0.1479139162083|18|27.07|-0.21417|-0.14781|-0.073587863973751|-0.10797922328708|32.510567527013|38.349849646614|118.47388429321|0.733|0.467|0.29205|15|9|0.0021906603773585|0.088671580188679|36.16329574585|2017-04-09|-0.18838|2021-08-01|0.46455|2017-01-08
2025-04-13 22:57:09|WEEKLY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|7.2373263788917|28|0.54402044294319||0|0|-0.11731|7.75|-0.30155|16|-0.30154525557335|16|31.28|-0.06674|0.03308|0.035447868451844|0.050645976547667|81.069130219071|89.258867000852|48.367968876757|0.6|0.4|0.30534|25|11|0.0013880346106304|0.093190296662546|33.92858505249|2021-09-05|-0.27197|2015-07-05|0.30291|2015-06-07
2025-04-13 22:57:10|WEEKLY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-6.9434115329266|77|0.41947045057615||0|0|0.14264|5.59|0.2436|52|0.24359631296639|52|53.38|-0.00556|0.05862|0.21396540860878|0.20522967096078|184.1633713723|145.1107096|64.871769700647|0.5|0.25|0.2629|8|3|0.00068067594433399|0.072840079522863|25|2015-06-07|-0.28089|2019-01-20|0.40276|2015-05-31
2025-04-13 22:57:10|WEEKLY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|21.516718892576|26|1.9536377130965|-0.0091|1|1|-0.00907|24.03|-0.20815|8|-0.20814815568335|8|30.11|-0.13226|-0.0867|-0.17365487099814|-0.073672466261509|22.440780951516|68.018158557302|121.03445473284|0.778|0.444|0.28717|9|7|0.0027279054054054|0.093605236486487|43.430000305176|2023-03-12|-0.20029|2019-07-21|0.38396|2019-07-07
2025-04-13 22:57:12|WEEKLY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|7.5532390440595|25|0.60217788154709|-0.1018|1|1|-0.10175|8.21|0.32396|57|-0.030129062787826|58|45.71|0.04228|0.10611|0.095537212719124|0.088587416216897|136.57915729472|117.0924051|80.490197957548|0.571|0.286|0.3245|7|5|0.0028443313953488|0.10600026162791|28.989999771118|2018-08-19|-0.26228|2019-07-14|0.61145|2018-07-29
2025-04-13 22:57:13|WEEKLY|08351|100482|/equities/yankon-group|SHANGHAICOMP|-3.7150514363812|1|0.25835045972025||1|0|0|2.94|0.0493|27|0.049304308682529|27|36.82|-0.00582|0.06623|0.015725483809469|0.054860036730139|89.404242931556|124.45047487745|78.757032565627|0.591|0.409|0.19015|22|6|0.00099896296296296|0.073471135802469|13.482000350952|2010-12-26|-0.34464|2011-07-24|0.22634|2013-05-19
2025-04-13 22:57:14|WEEKLY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|17.691574577352|28|1.419432269595||0|0|-0.1039|17.94|-0.25125|6|-0.19069298788424|6|27|-0.07795|-0.02502|-0.12344792814463|-0.042339694462929|36.840090004445|72.364577516721|92.837285941711|0.667|0.444|0.28462|9|6|0.0016196666666667|0.087752925925926|45.75|2022-09-04|-0.17832|2021-09-19|0.3442|2020-08-09
2025-04-13 22:57:15|WEEKLY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|2.353247028833|21|0.46602591805299||0|0|0.30556|3.76|0.5043|41|-0.230839390891|5|26.07|-0.24215|-0.16181|-0.061597981023474|-0.13959285876328|50.049586478157|59.282333008167|60.436258544497|0.467|0.2|0.32459|15|6|0.0022545255474453|0.10201282238443|21.564294815063|2017-09-17|-0.25467|2022-12-18|0.61079|2017-04-02
2025-04-13 22:57:16|WEEKLY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|17.69390599237|25|2.6390289302294|0.2259|1|2|-0.00793|21.26|-0.68078|16|-0.19691650023136|16|25.67|-0.20199|-0.09313|-0.25883683361808|-0.17288920772448|11.954682591736|56.458521308145|85.259204860274|0.667|0.333|0.22754|9|4|0.00099529411764706|0.07320862745098|28.719999313354|2025-02-16|-0.23656|2022-05-01|0.40525|2024-10-27
2025-04-13 22:57:16|WEEKLY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|-6.1510352295608|32|0.29582234930305||0|0|0.07973|5.54|0.55556|77|0.5555555966268|77|39.14|0.07856|0.11873|0.090961111909756|0.1350173636976|167.3282144315|172.23406600473|90.139929130794|0.786|0.5|0.15246|14|8|0.00070274611398964|0.056192832469776|15.380000114441|2015-06-07|-0.19608|2015-07-05|0.40802|2015-05-31
2025-04-13 22:57:18|WEEKLY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|12.389630726497|62|2.2220546973551|-0.227|1|1|-0.22699|13.69|-0.13202|69|-0.13201827282637|69|30.73|-0.10844|-0.04047|-0.2045600300046|-0.2045600300046|38.91620694037|38.91620694037|89.393617553251|0.364|0.364|0.29987|11|4|0.0024276691729323|0.092027619047619|23.5|2023-09-10|-0.26256|2024-02-11|0.5632|2023-07-02
2025-04-13 22:57:19|WEEKLY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|19.388563213996|28|1.2282974838369|-0.1504|1|1|-0.15044|20.5|0.31155|78|-0.081364485062556|12|47.14|0.27176|0.33711|0.53556889355483|1.0387813885459|286.65363454789|290.19194552|128.00243907087|0.571|0.286|0.29054|7|4|0.0042973949579832|0.094834089635854|106.11000061035|2020-08-09|-0.2668|2020-02-16|0.6107|2018-04-22
2025-04-13 22:57:20|WEEKLY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|2.7641345289259|54|0.4254837064678||0|0|-0.15979|3.26|0.23016|105|0.01940804900708|3|28.23|-0.19203|-0.06555|-0.037492112160795|-0.13851684575152|72.464715306878|53.602260339912|43.056583504026|0.462|0.308|0.32181|13|4|0.00092316666666667|0.097850547619048|24.564296722412|2016-11-13|-0.26687|2024-02-04|0.61091|2016-09-25
2025-04-13 22:57:21|WEEKLY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-4.5854081805916|7|0.32846942531969|0.0081|-1|1|0.00806|3.69|-0.14562|43|-0.1456249685588|43|50.63|0.16551|0.26149|0.073635980222552|-0.10051213187585|115.93205752183|72.63549290877|82.182633526093|0.25|0.188|0.27574|16|3|0.0018310171568627|0.090517046568627|15.079999923706|2010-11-14|-0.26044|2016-01-17|0.6095|2020-12-27
2025-04-13 22:57:22|WEEKLY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|13.18082259849|28|0.93625319375002||0|0|0.00426|14.15|0.00283|13|-0.21310345879916|24|32.71|-0.00804|0.04008|0.037036765984582|0.12287544797469|85.350101054448|143.65974494161|85.318060896234|0.667|0.333|0.24039|21|14|0.001471918767507|0.082292352941176|23.940000534058|2011-02-27|-0.30175|2015-07-05|0.32942|2015-06-07
2025-04-13 22:57:24|WEEKLY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|23.547133592508|14|1.9536548307343||0|0|-0.06341|25.85|-0.27306|23|1.4062152890607|106|37.95|0.01887|0.0764|0.046085746578156|0.20445748528517|86.026250235624|257.72521806365|381.83161675478|0.667|0.381|0.21239|21|11|0.0028044938271605|0.074392851851852|30.049999237061|2024-05-19|-0.31619|2010-03-21|0.21053|2021-02-21
2025-04-13 22:57:25|WEEKLY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|7.5630606537615|25|0.9815231470723|0.2704|1|2|0.24118|8.8|-0.04939|19|-0.049390436603478|19|56.14|-0.24196|-0.1377|-0.29088987746567|-0.22626266539235|22.727858751871|44.112064033288|86.178725798313|0.571|0.429|0.28672|7|3|0.0014542206235012|0.081707601918465|21.838567733765|2017-03-19|-0.25342|2024-02-04|0.61093|2017-02-19
2025-04-13 22:57:26|WEEKLY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-12.513951433041|15|0.67131714434696|0.0694|-1|1|0.06936|10.6|0.00618|40|0.006183803037604|40|48|0.03322|0.08207|-0.11735615432456|-0.061681833123826|67.55272015653|87.5829381|62.316285942617|0.375|0.25|0.24694|8|4|0.00051052763819096|0.078436180904523|24.190000534058|2017-09-10|-0.19822|2020-07-19|0.53374|2020-07-12
2025-04-13 22:57:26|WEEKLY|08364|101014|/equities/keda-group|SHANGHAICOMP|6.7524032553099|56|1.3628709525961||0|0|0.23002|7.54|-0.12271|11|-0.11511790182269|6|31.74|-0.01503|0.13614|0.23533009600215|0.33880964036104|103.37916418394|120.47756583624|153.4079353077|0.478|0.348|0.3146|23|5|0.0033119872611465|0.10096240764331|32.139999389648|2015-06-14|-0.30922|2015-08-02|0.3994|2015-02-01
2025-04-13 22:57:27|WEEKLY|08365|102964|/equities/lugang-science|SHANGHAICOMP|3.2780192140455|56|0.33544141393938||0|0|-0.2181|3.37|0.04895|145|0.048951825955386|145|32.84|-0.106|0.0271|-0.12680980651792|-0.123697912626|15.199142146811|38.311126541897|30.116175263017|0.684|0.368|0.31749|19|10|0.0016119587628866|0.093275213549337|15.460000038147|2015-11-15|-0.52217|2011-07-24|1|2015-10-04
2025-04-13 22:57:29|WEEKLY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|-14.758091091219|33|1.0046312304686||0|0|-0.05939|14.27|0.23805|26|0.23805148210892|26|42.94|-0.02745|0.03461|0.064294701898965|0.073576012483489|159.08499069756|147.33475154656|143.60471030836|0.611|0.333|0.26038|18|11|0.0017403105590062|0.072931677018634|25.486999511719|2010-11-07|-0.27265|2015-07-05|0.28791|2009-06-14
2025-04-13 22:57:31|WEEKLY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-13.927566979022|45|1.2741889866495|0.3364|-1|1|0.3364|10.1|0.09438|13|0.09438380514907|13|32.13|-0.07381|0.06129|-0.088689733724707|-0.13550238005893|16.435427179404|27.749266677631|97.227578301503|0.625|0.333|0.30181|24|12|0.0031449447852761|0.10579661349693|77.019996643066|2015-11-22|-0.2707|2018-02-11|0.6118|2022-03-13
2025-04-13 22:57:32|WEEKLY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.42049184259562|26|0.038266179677358|-0.2443|1|1|-0.24429|0.43|-0.22629|20|-0.16286776403047|12|41.53|0.13474|0.31855|0.4190566820595|0.52661498758049|214.32031534012|277.00341903312|98.173519057599|0.368|0.316|0.23431|19|4|0.0018638943488943|0.078384127764128|5.2579998970032|2015-06-07|-0.27093|2018-02-11|0.39691|2015-04-19
2025-04-13 22:57:33|WEEKLY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-19.420274393124|39|1.3600914135119||0|0|0.22455|16.3|0.19267|108|0.19266568412778|108|56.67|-0.10304|0.02626|-0.18733588773287|-0.023392305351325|27.0190807196|84.21619150204|50.061420606792|0.667|0.5|0.34909|6|2|0.00029698412698413|0.099404629629629|52.380001068115|2018-01-21|-0.19573|2018-10-21|0.25471|2021-09-05
2025-04-13 22:57:34|WEEKLY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-6.1473220347434|6|0.39910732901989|-0.0162|-1|1|-0.01623|5.01|-0.05997|19|-0.059973925111897|19|39.55|-0.08347|0.03767|-0.038852328002636|0.078416668023906|32.089641116387|121.36139965435|123.70370352928|0.65|0.4|0.25322|20|9|0.0020434673366834|0.082642336683417|11.180000305176|2021-12-12|-0.17284|2012-08-05|0.46579|2014-12-07
2025-04-13 22:57:36|WEEKLY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|5.8635685038269|28|0.52556827811516||0|0|0.06729|6.82|1.59437|130|1.5943662427763|130|47.73|0.11219|0.24228|0.22739909573752|0.36459399436282|261.78347681724|292.18910869823|197.68116166376|0.533|0.333|0.28472|15|7|0.0037432570659489|0.097466218034993|15.869999885559|2022-06-12|-0.56493|2011-10-23|0.33649|2015-07-19
2025-04-13 22:57:37|WEEKLY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-6.9956654647855|14|0.33522181841625||0|0|-0.01656|6.14|-0.03749|15|-0.037493678291096|15|58.75|-0.0269|0.00947|-0.029134259827984|-0.055431618497255|91.28143957449|89.18906413|80.471818799383|0.75|0.5|0.1543|4|2|0.00085483870967742|0.065620806451613|23.079999923706|2020-07-19|-0.19842|2021-08-01|0.61075|2020-06-14
2025-04-13 22:57:37|WEEKLY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-10.015343732977|16|1.0001145426909||0|0|0.10316|7.39|0.47638|18|0.47637632660237|18|25|-0.374|-0.13944|-0.11034878051767|-0.032807585980008|8.983340149364|66.097775429634|74.445895663987|0.688|0.375|0.36264|16|7|0.0038953975903615|0.1113233253012|57.5|2017-11-19|-0.31988|2017-06-25|0.61051|2016-12-18
2025-04-13 22:57:38|WEEKLY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.2286224880962|28|0.35942465985396||0|0|-0.14286|5.46|-0.16125|10|-0.16124840555639|10|31.95|-4.0E-5|0.10931|0.046957938623864|0.14981418555745|47.638306159277|135.94699845318|96.466434370019|0.667|0.476|0.26222|21|8|0.0021267621776504|0.090025888252149|28.930000305176|2021-08-29|-0.25565|2018-02-11|0.39607|2015-08-30
2025-04-13 22:57:39|WEEKLY|08375|100635|/equities/qianjin|SHANGHAICOMP|9.5480883051831|28|0.55896651241936||0|0|-0.11957|9.94|-0.11893|11|-0.12108009103436|12|24.21|-0.12862|-0.06387|-0.13409815253356|-0.11212652742333|3.0506974940573|19.620446918095|82.791936868442|0.697|0.394|0.22455|33|18|0.0011179297820823|0.073145605326877|26.430000305176|2015-06-21|-0.33212|2015-07-05|0.30585|2015-07-19
2025-04-13 22:57:41|WEEKLY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|7.8337618878798|24|0.80020836314292|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|0.0029652905569007|0.096765278450363|24.700000762939|2011-04-17|-0.31128|2015-07-05|0.55116|2021-08-29
2025-04-13 22:57:42|WEEKLY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|11.064626664493|28|1.0945258154379||0|0|0.09158|11.8|-0.20258|11|-0.20258327234755|11|36.38|0.06476|0.14765|0.29775685222416|0.30161319536126|226.19754188554|135.92983093523|198.05303504681|0.286|0.19|0.25991|21|3|0.0029230214917826|0.090837307206068|44.430000305176|2015-06-14|-0.22738|2015-06-21|0.42917|2015-06-07
2025-04-13 22:57:43|WEEKLY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|14.949906425108|28|1.2263249859849|-0.0546|1|1|-0.05458|17.15|0.09333|28|0.093333350287544|28|38.05|0.05155|0.12054|0.077156671526213|0.13299716002221|178.72423366677|219.81193643826|523.98410047467|0.667|0.429|0.24202|21|13|0.0034527360774818|0.074000569007264|19.870000839233|2024-10-13|-0.18887|2015-07-05|0.33078|2015-05-31
2025-04-13 22:57:44|WEEKLY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|9.0467474094481|23|1.6499604264058|0.3805|1|1|0.38051|14.73|-0.20326|27|-0.20325580948579|27|26.46|-0.11911|-0.05829|-0.048853058473861|-0.15341352374962|57.82908442179|42.026427519908|46.821360365222|0.615|0.385|0.31311|13|8|0.00016819672131148|0.088684836065574|41|2018-03-04|-0.2616|2020-05-10|0.40957|2025-04-13
2025-04-13 22:57:45|WEEKLY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|-19538.319480206|2|1223.7731600688||0|0|-0.01297|16010|-0.04738|42|-0.047375082876258|42|40.3|-0.0034|0.06481|0.096448047494043|0.28779660474413|135.55273330918|1001.4495148606|2926.873857404|0.609|0.326|0.20476|46|20|0.0028757843665768|0.065364954177898|21100|2022-11-27|-0.28298|2020-03-22|0.31676|1998-10-18
2025-04-13 22:57:47|WEEKLY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-18525.005379728|33|1936.5071845027||0|0|0.04885|16550|-0.15418|16|-0.15418412431884|16|20.17|0.16935|0.24223|0.329358148851|0.47992504237879|964.52051049556|9597.3731893669|5910.7142857143|0.548|0.419|0.16444|93|19|0.006561965408805|0.068601949685535|31900|2023-01-15|-0.54712|2000-07-09|7.125|1990-02-18
2025-04-13 22:57:48|WEEKLY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|50757.366055276|11|6953.5161650754|0.4853|1|2|0.43528|81148|-0.28274|11|0.1300285122673|36|33.55|0.02364|0.10165|0.096606613678738|0.18419395478216|281.20108188753|885.4700920869|530.17117470273|0.582|0.382|0.25906|55|25|0.0028018113207547|0.084233514824798|81659|2025-04-13|-0.245|2002-07-28|0.37269|1998-07-05
2025-04-13 22:57:49|WEEKLY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|-19421.494216815|32|1344.6647389383|0.2484|-1|1|0.24844|14977|-0.04597|27|-0.045971014492754|27|33.76|0.36485|0.48513|0.76489494549046|1.1217889180352|27273.148144128|33301.096623307|17019.318181818|0.609|0.413|0.21968|46|19|0.0054814646464647|0.074871755050505|44868|2015-02-01|-0.34328|1996-12-15|1.0102|1998-06-28
2025-04-13 22:57:50|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
2025-04-13 22:57:52|WEEKLY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-26253.611905428|6|1572.703968476|0.0882|-1|1|0.08817|21758|0.34286|146|0.34285714285714|146|37.19|0.10555|0.15812|0.26693484366476|0.39822126418284|6505.9925932763|15067.112047397|41052.830188679|0.511|0.383|0.1266|47|13|0.0042008271534512|0.055132133485454|30421|2024-09-08|-0.17574|1998-08-30|0.34058|2016-06-05
2025-04-13 22:57:53|WEEKLY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|66716.145458605|15|3917.3063624186|0.1462|1|1|0.14624|78860|-0.12785|12|-0.0052222985044622|11|44.42|0.02562|0.07308|-0.098756191204421|-0.080693896651267|38.225320710587|59.045657978589|296.23229781|0.474|0.316|0.16745|19|9|0.0017709440559441|0.047643962703963|98739|2016-07-10|-0.2229|2018-11-18|0.22371|2020-04-05
2025-04-13 22:57:54|WEEKLY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|-3437.5660069561|18|273.72758572131||0|0|-0.08393|3035|-0.32461|7|-0.10536253776435|36|42.28|0.06597|0.10455|-0.078688964172012|-0.025989220326074|42.308094904159|84.067779776986|229.05660377359|0.5|0.278|0.20666|18|8|0.0018440488431877|0.065659601542417|10620|2015-12-20|-0.19155|2020-03-22|0.35527|2020-11-15
2025-04-13 22:57:55|WEEKLY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|17722.794841171|43|1424.6894182711||0|0|0.35424|18350|-0.05193|41|-0.051932547380988|41|55.96|0.14873|0.21268|0.26519517028586|0.39335473999661|971.89730669573|1120.8903955808|2271.0396039604|0.696|0.478|0.19726|23|12|0.0032109857035365|0.06090043641836|21533|2025-02-23|-0.30406|2020-03-22|0.19191|2000-02-06
2025-04-13 22:57:56|WEEKLY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-17771.561274497|57|1222.3537581656|0.0518|-1|1|0.05184|14740|-0.16882|20|-0.1688193652544|20|41.54|0.00461|0.09565|0.091687391403763|0.21286851481918|122.8081521367|338.43467043369|1978.5234899329|0.429|0.321|0.26177|28|8|0.0040404183757178|0.085574068908942|23286.2890625|2022-04-24|-0.21909|2016-12-04|0.31076|2016-01-31
2025-04-13 22:57:57|WEEKLY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-8015.2045551955|9|491.73485173184||0|0|0.10041|6657|0.0495|35|0.049496525315558|35|29.09|0.01858|0.07785|0.10041520591612|0.22843957115013|729.77571002945|6672.2892332025|60518.181818182|0.625|0.406|0.15401|64|24|0.0045456898395722|0.061908887700535|8922|2024-09-15|-0.25333|2020-03-22|0.37073|1998-10-18
2025-04-13 22:57:58|WEEKLY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|-1365.1938872154|11|65.630093059597||0|0|0.00746|1198|-0.12493|17|-0.12492672353611|17|18.89|-0.0239|0.05302|0.01340952828929|0.026621830774978|74.417650497443|123.17012219859|54.903758020165|0.527|0.387|0.08775|93|20|0.00072632144878325|0.042050718732315|3150|2018-03-11|-0.67229|1997-05-04|0.38968|1999-07-25
2025-04-13 22:57:59|WEEKLY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|8665.2934248925|53|1644.9262039022||0|0|0.08803|11408|-0.27379|6|-0.27379228082133|6|30.59|0.09329|0.20235|0.11883565163919|0.1717041594863|482.1277683659|566.18146706831|1763.2148377125|0.508|0.356|0.252|59|15|0.0037959127625202|0.087679063004846|36800|2008-03-09|-0.40113|2020-03-22|0.53396|2018-09-23
2025-04-13 22:58:01|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
2025-04-13 22:58:02|WEEKLY|08394|41370|/equities/investec?cid=41370|JTOPI40|-12899.638368234|12|788.04612274479||0|0|0.08686|10933|0.01824|62|0.01823679520547|62|58.7|0.21967|0.25586|0.25063862952038|0.47025680065695|879.52155911741|904.0054721671|510.88785046729|0.8|0.4|0.21991|20|14|0.0024139915611814|0.065123476793249|14550|2024-08-04|-0.43248|2020-03-22|0.29056|2020-06-07
2025-04-13 22:58:02|WEEKLY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|-12724.260629852|12|752.58687661743||0|0|0.08507|10873|0.00669|62|0.0066920796272765|62|30.27|0.09019|0.15536|0.15114404180665|0.22902777930089|1452.4984002564|2705.3657731636|27879.487179487|0.484|0.355|0.13035|62|15|0.0039705773305085|0.057383961864407|14402|2024-08-04|-0.32724|1998-08-30|0.2828|2020-06-07
2025-04-13 22:58:05|WEEKLY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-39938.26613675|57|3731.7553789168||0|0|0.26986|29987|-0.24434|19|-0.24434222631095|19|37.63|0.04234|0.14555|0.11902364189215|0.26715574398032|174.72452760109|515.20806954887|259.51536131545|0.75|0.417|0.29039|24|11|0.0033436392075078|0.096638571428571|80308|2021-08-08|-0.24798|2015-11-15|0.39735|2016-02-07
2025-04-13 22:58:06|WEEKLY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-1641.4467930215|6|99.084037906458||0|0|0.03524|1369|0.16953|37|0.16952560447126|37|76.9|0.16753|0.20781|0.36138003205134|0.61566963612695|260.49645164921|272.82297564083|171.125|0.5|0.3|0.19116|10|4|0.0013884496124031|0.064429328165375|2887|2014-09-14|-0.21774|2020-11-15|0.29405|2020-11-08
2025-04-13 22:58:06|WEEKLY|08398|41371|/equities/mond?cid=41371|JTOPI40|-31081.946751121|26|1905.3355731092||0|0|0.07303|27225|-0.12546|46|-0.12546492302141|46|64.43|0.25003|0.32167|0.53093126468754|0.69276593453175|627.69831267357|532.30265804739|440.10669253152|0.5|0.357|0.19418|14|5|0.0024801078748652|0.064690830636462|42866.58984375|2021-08-29|-0.22452|2022-03-06|0.23946|2008-08-10
2025-04-13 22:58:07|WEEKLY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9862.9975931682|13|960.3706498446|0.077|1|2|0.01456|10455|0.08684|68|1.2950665622553|99|49.52|0.17604|0.28755|0.3053300813012|0.54403852726304|632.31720859367|1999.139248191|6186.3905325444|0.548|0.355|0.24826|31|15|0.0043974531351002|0.080943658694247|26344|2014-09-14|-0.3956|1998-08-30|0.47297|2008-11-02
2025-04-13 22:58:08|WEEKLY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|10137.770135203|67|566.1104085062|0.2353|1|1|0.23529|10500|0.27425|39|-0.13989865609165|6|50.6|-0.10568|-0.01963|0.02463769975385|-0.10016776730912|102.9741247233|80.8115556|106.56652796103|0.6|0.4|0.21891|5|3|0.0010901880877743|0.06716946708464|15520|2023-03-05|-0.19386|2020-03-15|0.21978|2020-03-22
2025-04-13 22:58:10|WEEKLY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|399794.30363385|9|32391.442206108|-0.0201|1|2|-0.06798|428730|-0.25927|5|0.03532856201964|37|33.77|0.12211|0.19901|0.15961766399757|0.3754700737193|159.71598391501|1592.0150756592|31294.160583942|0.596|0.362|0.21059|47|19|0.0050902068965517|0.071493811912226|500838|2025-02-23|-0.28339|1998-10-25|0.36006|2000-01-16
2025-04-13 22:58:11|WEEKLY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|-29959.917236067|2|2088.1251708201||0|0|-0.0191|23424|-0.0131|47|-0.013095749248605|47|32.09|-0.00167|0.05301|0.056547952383043|0.13371744682172|280.19099096425|1087.2366972476|2957.5757575758|0.603|0.397|0.15319|58|18|0.0028289258861439|0.060422422126745|31650|2018-05-13|-0.39229|2020-03-22|0.34366|2020-04-12
2025-04-13 22:58:12|WEEKLY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|-1256.3856563604|2|88.628552120137||0|0|0.0439|980|-0.19291|32|-0.19291338582677|32|47.96|-0.00879|0.03991|0.043984382908069|0.03573636573821|133.7171726571|107.79412929435|185.95825426945|0.607|0.393|0.19218|28|14|0.0014205580357143|0.064831026785714|2178|2015-11-08|-0.25261|2020-03-22|0.22592|2001-09-30
2025-04-13 22:58:12|WEEKLY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|41890.098921547|119|2579.7875325309|0.3662|1|1|0.36619|45400|-0.19224|94|-0.1922373872776|94|67.36|0.08972|0.12379|0.19700860986395|0.24116518540699|178.63993877806|182.98960160829|278.52760736196|0.545|0.455|0.18987|11|6|0.0017188242142026|0.053731548311991|51047|2024-11-10|-0.23926|2008-11-02|0.15073|2020-04-05
2025-04-13 22:58:13|WEEKLY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|13544.935281255|34|1133.9992568273|0.0253|1|1|0.02528|14599|0.06567|198|0.065666769158884|198|59.38|0.05931|0.12502|0.025744575398323|0.14457891898681|100.20022349111|166.92254121527|1470.1913393756|0.476|0.238|0.17678|21|10|0.0026240234375|0.05264496875|20007|2015-02-22|-0.17954|2020-03-22|0.15281|2020-06-07
2025-04-13 22:58:15|WEEKLY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|-376573.17886492|2|28677.703659476||0|0|-0.08096|321911|0.02021|12|0.020212401507365|12|37.16|0.28808|0.37027|0.57604230421049|0.83338137892806|8910.508705387|17336.797794475|392574.3902439|0.56|0.4|0.18893|50|17|0.0088762506724045|0.059286309844002|384320|2025-03-09|-0.18616|2008-11-16|8.97276|2023-04-23
2025-04-13 22:58:16|WEEKLY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|37.380523493504|72|2.469009507946|0.2794|1|2|0.25941|39|-0.05882|50|0.069747823297571|25|10.42|-0.07262|0.01122|0.0051198630638715|0.037263418177999|0|1113.9792038005|3900|0.857|0.786|0.05327|140|15|0.0060378888888889|0.055781339869281|46|2024-12-22|-0.5|1997-12-14|1|1997-12-07
2025-04-13 22:58:17|WEEKLY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|-8874.1312302281|2|564.54374340937||0|0|-0.06197|7575|0.2133|113|0.21330158190168|113|57.25|0.0249|0.07967|0.022583572289457|0.13625794156329|98.261085211084|246.8178879061|1310.553633218|0.583|0.333|0.19214|24|12|0.0026392290909091|0.062609403636364|9849|2018-03-11|-0.19675|2015-12-13|0.2268|1999-03-14
2025-04-13 22:58:17|WEEKLY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-9291.71420116|136|1138.7380670533|0.8042|-1|1|0.80416|6310|1.14807|118|1.1480666666667|118|40.93|0.06168|0.1241|0.08598030383499|0.20934794769717|172.91909011178|746.02877884846|536.56462585034|0.571|0.357|0.20672|42|16|0.002848597626753|0.074777421790723|65299|2014-06-22|-0.68207|2020-03-15|0.87632|2020-04-12
2025-04-13 22:58:18|WEEKLY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|-30333.925205128|2|1657.8084017094||0|0|-0.07118|26803|-0.07546|41|-0.075458240075564|41|30.45|0.43678|0.53533|0.758833395137|1.0982388650299|2970.9089609472|7904.442182682|23106.034482759|0.625|0.446|0.14093|56|17|0.0041019812426729|0.057602491207503|31569|2024-11-17|-0.22293|1999-08-01|0.28173|2020-09-13
2025-04-13 22:58:21|WEEKLY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|-24567.287670608|2|1432.6852503449|0.012|-1|1|0.01196|20991|0.06113|41|0.061128819705083|41|34.83|0.03957|0.08416|0.066755086591676|0.14425320338044|451.34296280889|1211.6188591182|10391.584158416|0.63|0.389|0.14601|54|27|0.0033685972369819|0.057173916046759|25276|2024-09-29|-0.23956|2020-03-22|0.33487|1998-10-18
2025-04-13 22:58:22|WEEKLY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|25122.103940381|73|1663.1093777745||0|0|0.52389|27430|0.02818|27|0.082673582380498|31|28.51|-0.18037|-0.12187|0.26846051663258|0.45529761742678|986.44966773956|4478.959940624|20318.518518519|0.619|0.413|0.1334|63|21|0.0072644753747323|0.054402291220557|43468|2018-01-28|-0.20066|2023-06-04|9.18841|1989-07-09
2025-04-13 22:58:22|WEEKLY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9868.9660105832|35|925.93917714254|0.1563|1|1|0.15633|12153|0.2263|114|0.046775063574016|107|46.76|-0.01359|0.01233|0.036057003042026|0.0752766761429|134.3904709738|148.10043730705|215.17351274788|0.765|0.412|0.16891|17|12|0.0013876115802171|0.052496369119421|18611|2017-08-13|-0.10031|2019-01-27|0.17064|2020-03-22
2025-04-13 22:58:23|WEEKLY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-6138.166897885|6|404.05563262833|0.0563|-1|1|0.05632|5194|-0.17444|24|-0.1744412779361|24|47.6|0.12024|0.18288|0.22472146012618|0.34534616996692|665.31020918114|931.12158938028|618.33333333333|0.667|0.433|0.22658|30|17|0.0023242009769714|0.070005610607118|10800|2015-11-08|-0.20958|1998-06-14|0.37736|1998-10-25
2025-04-13 22:58:24|WEEKLY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-10.383413318658|80|0.36780436961652||0|0|0.24132|9.18|0.09207|62|0.092065135360691|62|32.71|-0.934|1.73557|0.054677315341265|0.21257651820251|134.44157437962|419.93775379647|777.96616213858|0.542|0.333|0.38756|24|9|0.043583912037037|0.055447303240741|58.299999237061|2017-07-02|-0.91232|2014-10-19|9.6383|2016-07-10
2025-04-13 22:58:26|WEEKLY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|34.163784957598|15|2.9927534220764|0.2131|1|2|0.08745|38.55|-0.15147|39|-0.15146584398435|39|19.52|-1.26072|1.07475|0.45908517244281|1.0125763278454|237.34198819856|410.59902183204|2439.8733031633|0.476|0.238|0.45244|21|6|0.064792358490566|0.072308113207547|60.799999237061|2021-02-14|-0.9084|2017-07-09|9.7102|2019-01-20
2025-04-13 22:58:27|WEEKLY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-27.751019436076|66|1.0944839915411||0|0|0.17302|26.05|-0.08724|7|-0.0872434979747|7|30.52|0.0511|0.13221|0.1353737697951|0.20451836783236|972.41404287737|1398.5678782325|287.8452893706|0.69|0.452|0.14498|42|17|0.0017576985894581|0.05278858203415|167.03999328613|2006-02-12|-0.21483|2006-04-16|0.24089|2006-04-30
2025-04-13 22:58:27|WEEKLY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-32.367189701269|48|1.7012715430201||0|0|0.22137|30.6|-0.0481|7|-0.04810290070714|7|27.91|0.01002|0.09021|0.087891613971708|0.15038149646789|298.89460755835|434.77130912728|368.67469491902|0.719|0.469|0.18816|32|14|0.002763585106383|0.060919170212766|75|2022-04-10|-0.27562|2008-11-02|0.29978|2007-03-11
2025-04-13 22:58:28|WEEKLY|08419|11629|/equities/aicc|TADAWULALL|-13.944424647998|29|0.58632741538028||0|0|0.06866|12.48|-0.03859|24|-0.038585173507019|24|39.14|0.03512|0.13536|0.17410732432093|0.19051288539239|296.36595586025|194.546080328|16.099071314076|0.545|0.364|0.25475|22|9|0.00035242969628796|0.085386985376828|78.410003662109|2008-02-17|-0.35769|2022-07-24|0.62388|2014-08-10
2025-04-13 22:58:29|WEEKLY|08420|11641|/equities/al-alamiya|TADAWULALL|-16.897984236316|28|0.94739529187558||0|0|0.12559|14.76|0.17103|74|0.17102824076435|74|48.06|0.11998|0.23693|0.15139835000964|0.22830769712873|244.72658859296|350.16960360265|72.105523810411|0.625|0.5|0.27047|16|7|0.0017201005025126|0.088862273869347|122|2015-02-08|-0.35728|2016-01-24|0.33022|2015-02-01
2025-04-13 22:58:31|WEEKLY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|-26.023481585878|37|1.4870444948369||0|0|0.00089|22.48|-0.03928|29|-0.039282667519083|29|31.93|0.04894|0.10587|0.092773038324859|0.13565109922767|190.21766838337|188.65596388187|103.35631973442|0.643|0.429|0.15275|14|5|0.00088579710144927|0.053066790890269|30.950000762939|2024-03-31|-0.25558|2016-06-26|0.21728|2016-02-14
2025-04-13 22:58:32|WEEKLY|08422|1025124|/equities/al-aseel|TADAWULALL|-4.5032218165147|77|0.22484973970486||0|0|0.04941|4.04|0.04809|56|0.048088823653853|56|41.63|-0.94418|0.86736|0.42317196021401|0.42317196021401|270.71960800379|270.71960800379|158.43137401565|0.375|0.375|0.41587|8|2|0.022133863080685|0.063532811735941|23.588098526001|2017-07-02|-0.90548|2017-07-09|9.02743|2017-07-02
2025-04-13 22:58:33|WEEKLY|08423|11731|/equities/al-baha|TADAWULALL|3.0647838315245|43|0.45533445765128|1.7319|1|2|1.10043|3.43|-0.38773|1|-0.85395544262165|9|24.8|-1.28006|0.33053|-0.28193368915234|-0.012253891383963|-0.029217221589786|0.10262024553918|527.69233731829|0.62|0.42|0.31056|50|10|0.076846801872075|0.091308845553822|39.799999237061|2006-10-08|-0.92651|2019-06-09|14.55405|2019-06-16
2025-04-13 22:58:34|WEEKLY|08424|11630|/equities/trade-union|TADAWULALL|-17.097875069013|21|1.0483625741096|0.1442|-1|1|0.14416|14.96|-0.18072|6|-0.18072245258074|6|27.06|-0.06035|0.0377|-0.002895705321161|0.041653953948843|55.726551823359|122.83139088603|70.799813688228|0.625|0.469|0.22809|32|11|0.0016795598194131|0.076329796839729|26.055261611938|2024-05-12|-0.27518|2024-05-19|0.30769|2009-10-11
2025-04-13 22:58:34|WEEKLY|08425|11650|/equities/qassim-agriculture|TADAWULALL|17.688624198925|16|0.98619901950775|-0.0606|1|1|-0.06061|17.98|-0.15162|30|-0.056260798153422|28|30.95|0.04782|0.16715|0.046999471987679|0.22178536125237|57.169003106494|417.20275918059|771.67382536381|0.442|0.256|0.2273|43|12|0.003849309063893|0.081735416047548|238.33000183105|2006-02-26|-0.42626|2004-05-30|0.47231|2006-05-07
2025-04-13 22:58:37|WEEKLY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|38.12467550963|12|2.0580759012393|-0.0816|1|1|-0.08163|40.5|-0.12376|18|-0.1237623793539|18|36.67|-0.0746|0.04967|0.24199123822746|0.30539886581845|175.12271508405|189.33208831185|232.89247510904|0.4|0.333|0.19547|15|3|0.0033122816399287|0.062546631016043|71.800003051758|2024-02-11|-0.34382|2014-10-19|0.59689|2014-07-27
2025-04-13 22:58:38|WEEKLY|08427|103950|/equities/al-hokair-group|TADAWULALL|-2.5012500880358|55|0.14087501758926|0.1462|-1|1|0.14625|2.16|-0.00394|12|-0.0039370041785215|12|25.45|-0.90614|0.50022|-0.1240301908917|-0.053088921734852|35.768141698986|75.791077925326|18.090453615923|0.35|0.2|0.45357|20|6|0.019357975133215|0.07460406749556|86.5|2014-10-12|-0.81908|2014-10-19|3.85544|2017-07-02
2025-04-13 22:58:39|WEEKLY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.4664587470749|42|0.12343762197669||0|0|0.16279|2.16|-0.11968|17|-0.11967759572022|17|25.79|0.08748|0.25411|0.31234940235567|0.37814537374718|669.30713958664|785.77465963821|654.54545454546|0.571|0.5|0.1901|14|0|0.0075238805970149|0.073112437810945|4.8000001907349|2020-10-18|-0.24653|2019-07-14|0.46087|2019-11-10
2025-04-13 22:58:40|WEEKLY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|-9.6441531382862|7|0.22595729104263|-0.0478|-1|1|-0.04778|9.43|-0.03802|63|-0.038021089522556|63|28.07|0.00187|0.02818|-0.0045616350680698|-0.012862396175056|96.194397083925|94.600175945338|77.933884362658|0.5|0.286|0.07398|14|6|-0.00033904761904762|0.025406315789474|13.300000190735|2017-09-03|-0.15394|2020-03-29|0.27675|2020-10-04
2025-04-13 22:58:40|WEEKLY|08430|1062590|/equities/al-mashaar|TADAWULALL|-4.0722700370634|47|0.13568100968852|0.1573|-1|1|0.1573|3.75|-0.08575|10|-0.085749559875463|10|41.38|0.04875|0.11703|0.1434027832515|0.033114243069517|158.72467465911|107.66323309781|41.482301060003|0.5|0.375|0.09389|8|3|-0.0020414323607427|0.032609442970822|12.89999961853|2021-06-06|-0.09128|2021-12-05|0.15265|2024-03-24
2025-04-13 22:58:42|WEEKLY|08431|1129465|/equities/al-moammar-info|TADAWULALL|-150.58252553954|18|7.7247591877403||0|0|0.18696|132.2|0.01119|33|0.011194048616892|33|36.88|0.3666|0.4345|0.046486215628468|0.07885695130983|117.42634259788|119.12970331685|525.15910847881|0.625|0.375|0.22691|8|4|0.0066002884615385|0.070588333333333|207|2024-09-29|-0.20856|2020-03-15|0.29291|2021-07-11
2025-04-13 22:58:43|WEEKLY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|-37.683165508929|48|2.1924496526788|0.129|-1|1|0.12903|32.4|-0.10868|22|-0.10868303840929|22|22.38|-0.08677|0.16429|0.44346069536408|0.59742932542369|196.46049338321|237.38867480662|92.836676530956|0.313|0.25|0.22632|16|4|0.0058413580246914|0.078966049382716|77.716812133789|2021-07-18|-0.41613|2018-09-09|1.01839|2018-12-23
2025-04-13 22:58:44|WEEKLY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|91.069214370625|35|3.8824324426174||0|0|0.09989|98|0.064|28|0.064004559526629|28|38.79|0.24066|0.43758|0.60496589779769|0.88269485802246|6846.0139122959|3371.8729737497|2058.8234304144|0.471|0.294|0.14811|34|9|0.0042362675535846|0.048188699186992|117.40000152588|2022-05-15|-0.57543|2003-02-23|1.46256|2003-02-16
2025-04-13 22:58:45|WEEKLY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|-8.6520333867975|48|0.17743213615611||0|0|0.00241|8.29|-0.04483|27|-0.044827517034323|27|53.67|0.09842|0.1129|0.090404875436346|0.090404875436346|127.24187924624|127.24187924624|88.948500357321|0.5|0.5|0.08533|6|3|-0.00013176151761518|0.026322655826558|13.39999961853|2021-08-15|-0.0752|2022-06-19|0.07966|2020-10-04
2025-04-13 22:58:45|WEEKLY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|-38.221561412327|5|2.4839680613017||0|0|-0.05494|33.6|-0.16732|10|-0.16732025146484|10|28.75|0.0541|0.13057|0.24039425901302|0.43748668146133|266.05729921445|206.36301945096|83.58208417025|0.438|0.188|0.18339|16|5|0.00066657327586207|0.063323987068966|56.400001525879|2021-08-22|-0.22422|2020-03-15|0.24544|2019-03-10
2025-04-13 22:58:48|WEEKLY|08436|11704|/equities/al-babtain|TADAWULALL|36.5526578837|12|3.4839761095876|-0.0337|1|1|-0.03366|44.5|-0.30824|34|0.65009048112891|29|25.24|-0.06136|0.02239|-0.030627364244302|0.030739921050197|24.295863356983|114.22338369352|123.61111111111|0.649|0.405|0.2234|37|13|0.0018615026455026|0.06997273015873|99.169998168945|2007-03-25|-0.36175|2018-08-19|0.41523|2008-11-09
2025-04-13 22:58:49|WEEKLY|08437|11706|/equities/alabdullatif|TADAWULALL|-16.029923196603|37|1.0489768731501||0|0|0.15276|13.2|-0.09419|26|-0.09418609112646|26|37.5|0.0512|0.10175|0.079091113631444|0.093140868594219|148.92800324246|116.58341483142|25.984251983286|0.708|0.458|0.16851|24|14|-0.00046407051282051|0.062045384615385|80|2008-09-07|-0.21846|2007-04-01|0.2132|2021-05-23
2025-04-13 22:58:50|WEEKLY|08438|1057695|/equities/alahli-reits|TADAWULALL|-7.6217485210308|49|0.20752453628208|0.1172|-1|1|0.11721|7.08|-0.07548|20|-0.075476164686025|20|41.38|0.04553|0.08276|0.039596702203336|0.043978066185809|115.85561871905|113.35389818609|72.914520040076|0.625|0.5|0.11453|8|4|-0.00057034300791557|0.032792189973615|14.460000038147|2021-10-03|-0.08671|2020-03-29|0.12567|2021-07-04
2025-04-13 22:58:50|WEEKLY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|34.290593256149|36|1.8568075361021|-0.0579|1|2|-0.09044|35.2|-0.18908|8|1.3260137694492|92|28.43|-0.08522|0.25072|0.16238826292556|0.19905598279711|309.71161414171|277.44711384245|98.57183328309|0.314|0.229|0.15858|35|9|0.0036954951456311|0.061967747572815|48.319999694824|2022-04-17|-0.60759|2013-10-27|1.50049|2013-10-20
2025-04-13 22:58:52|WEEKLY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|124.30808604301|27|10.491100418449|0.0467|1|2|-0.04167|138|0.76441|69|0.76441104705762|69|30.9|-0.18074|0.03968|0.13315484153629|0.18815977909419|266.43539149089|331.19094983365|1822.9854276174|0.452|0.355|0.19305|31|11|0.0057243800813008|0.072392520325203|154.39999389648|2025-02-16|-0.42746|2014-10-19|1.01849|2006-03-19
2025-04-13 22:58:54|WEEKLY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-15.497422562017|5|1.3992266732377|-0.0171|-1|1|-0.01712|11.88|0.11732|27|0.11732297212091|27|36.12|0.01021|0.2148|0.16313191424972|0.24054190580511|93.068393503671|127.14752339838|44.016303131479|0.615|0.423|0.25117|26|10|0.0020403923647932|0.080906733828208|236.75|2014-10-05|-0.46022|2016-07-10|0.92925|2016-07-17
2025-04-13 22:58:55|WEEKLY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|-31.384017255319|47|1.1993326628886|0.0613|-1|1|0.06129|29.1|0.04848|23|0.048479672996617|23|29.43|-0.00941|0.13875|0.084551928553742|0.11133135838443|257.2829295994|304.90116056845|277.1428607759|0.5|0.429|0.10957|28|5|0.0023823908045977|0.04618267816092|36|2024-03-03|-0.4975|2014-10-19|0.66436|2014-10-12
2025-04-13 22:58:55|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
2025-04-13 22:58:56|WEEKLY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|-15.35817100628|8|0.55145125992224||0|0|0.0664|13.78|-0.19344|22|-0.19344257681769|22|26.19|-0.14018|-0.09019|-0.08677714821351|-0.056881187890693|25.959833174626|51.205700632579|125.27272484519|0.75|0.5|0.18198|16|9|0.0016407276995305|0.06071|32.799999237061|2021-05-16|-0.16932|2020-11-01|0.60455|2017-02-26
2025-04-13 22:58:57|WEEKLY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-16.082501473045|37|0.84175044954292|0.1346|-1|1|0.13462|14.4|-0.02576|31|-0.025761155504861|31|35.88|-0.20119|0.03174|-0.13562892286727|-0.11491991843824|54.851728962332|68.373216197562|125.76419090311|0.25|0.188|0.19248|16|5|0.0026695409836066|0.066643852459016|83.5|2014-10-12|-0.3337|2014-10-19|0.60177|2013-08-25
2025-04-13 22:58:59|WEEKLY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|-54.225329493692|9|2.7525990769894|0.1425|-1|1|0.14247|47.25|0.08251|59|0.082514672344494|59|32.76|0.01672|0.15594|0.16803661803443|0.22306444548343|382.06833726907|559.44468974717|1106.557381992|0.512|0.415|0.24111|41|15|0.0050775203552924|0.075838719467061|114.5299987793|2006-02-19|-0.70917|2001-10-21|2.40769|2001-10-28
2025-04-13 22:59:00|WEEKLY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|-6.0242406831255|48|0.11467801928299||0|0|0.06796|5.76|-0.05069|16|-0.050691303984777|16|45|0.00283|0.05677|-0.053681363873263|-0.053681363873263|84.655383994834|84.655383994834|54.135338750215|0.5|0.5|0.09582|6|2|-0.0017211041009464|0.027910094637224|12.220000267029|2020-02-09|-0.07285|2023-02-12|0.11778|2020-09-20
2025-04-13 22:59:01|WEEKLY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|-34.391382391706|5|2.3259251825273|-0.0394|-1|1|-0.03943|29|-0.15854|10|-0.15854459041972|10|34.12|0.00035|0.07555|0.01372439030386|0.097166222398358|68.019152145129|205.68765797394|91.917593347942|0.692|0.462|0.20667|26|11|0.001177923681257|0.071842861952862|69.120002746582|2014-08-31|-0.23754|2008-09-28|0.28343|2009-04-19
2025-04-13 22:59:02|WEEKLY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|-176.19384134972|28|9.3397092691841|-0.0196|-1|1|-0.01961|156|-0.1563|12|0.21441129085621|86|31.33|-0.01777|0.02926|0.029058014648964|0.21441129085621|102.4597717|121.441|200.73521247582|0.333|0.167|0.19872|6|3|0.0042067906976744|0.064744651162791|203.14294433594|2024-03-17|-0.14786|2021-11-14|0.18878|2024-03-10
2025-04-13 22:59:02|WEEKLY|08450|11617|/equities/allianz-sf|TADAWULALL|-18.158426286287|7|1.3340491559304||0|0|-0.1555|17.24|-0.14945|4|-0.14945023451822|4|37.83|0.10436|0.26804|0.14482694061774|0.2638304661013|110.95445671429|213.29884347963|39.057544199154|0.708|0.458|0.29652|24|9|0.0020403719912473|0.09291613785558|82.349998474121|2012-09-23|-0.55293|2014-10-19|0.74862|2014-10-12
2025-04-13 22:59:04|WEEKLY|08451|11628|/equities/acig|TADAWULALL|-17.829965788027|5|1.55756231017||0|0|-0.13798|14.68|-0.16774|10|-0.16774196009482|10|34.58|0.00787|0.14939|0.14186023290378|0.12491841650652|274.74625402946|186.51495722558|21.158836676738|0.5|0.423|0.30651|26|10|0.0010478516057586|0.094277785160576|77.370002746582|2007-09-09|-0.27641|2015-06-21|0.60526|2012-08-05
2025-04-13 22:59:05|WEEKLY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|51.998348864634|19|2.5143732938399||0|0|-0.10708|54.2|-0.10597|18|-0.10596706752454|18|43.09|0.055|0.11397|0.17811394694013|0.20555821124729|549.58173892631|359.72857082009|312.57208930791|0.522|0.348|0.15479|23|6|0.0022654212091179|0.057478810703667|78.639999389648|2017-07-09|-0.40214|2006-04-23|0.56009|2006-02-26
2025-04-13 22:59:07|WEEKLY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-164.99335216469|7|11.088005801995||0|0|0.10395|136.2|2.97074|133|2.9707420283986|133|36.77|0.07591|0.2279|0.22533232956365|0.40937511162044|99.818764961103|333.2496393843|316.30281608101|0.545|0.409|0.24367|22|8|0.0034523312883436|0.077068503067485|230|2024-08-04|-0.58882|2019-02-24|0.36364|2024-03-10
2025-04-13 22:59:07|WEEKLY|08454|11671|/equities/alsorayai-group|TADAWULALL|-113.29814953829|2|8.3894448614858||0|0|-0.0069|87.6|0.80812|72|0.80811662995771|72|24.41|-0.01861|0.09882|0.062890885828947|0.09234483909553|112.01945748065|133.67774983667|53.927602288555|0.625|0.438|0.22473|32|11|0.0019416879795396|0.076314744245524|179.64999389648|2014-05-25|-0.50177|2016-07-10|1.1099|2016-07-17
2025-04-13 22:59:08|WEEKLY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|33.540181834818|4|1.8769011868868|0.0283|1|2|-0.01779|38.65|-0.08955|17|-0.089552187818703|17|33.1|-0.02337|0.37844|0.37984748998235|0.54401332235754|2435.0788700409|3832.1913975025|1284.0532109082|0.55|0.4|0.26855|40|13|0.0091095403165034|0.086274415975885|124.19999694824|2006-02-19|-0.87669|2001-10-28|7.00433|2001-10-21
2025-04-13 22:59:11|WEEKLY|08456|19027|/equities/amana-insurance|TADAWULALL|-10.67718250838|46|0.66115469720077|0.2283|-1|1|0.22833|9.26|0.0583|56|0.058299560700523|56|30.08|0.021|0.21593|0.063398616637156|0.18072643503357|89.678317622484|253.25209976071|65.907474043938|0.583|0.375|0.31577|24|10|0.0036364537157757|0.10660204693611|292|2012-10-07|-0.36239|2012-12-23|0.84614|2014-09-07
2025-04-13 22:59:11|WEEKLY|08457|11690|/equities/amiantit|TADAWULALL|-27.196258411131|8|1.8598777369622|0.0962|-1|1|0.09624|22.82|0.46933|62|0.46933304771572|62|26.9|-0.2093|0.07925|-0.035089406951471|-0.029351888500452|0.85212261080958|4.2502226839337|26.519464131917|0.66|0.46|0.22231|50|22|0.0052331360946746|0.075110695266272|1612.2199707031|2006-02-26|-0.7824|2014-10-12|2.90174|2014-10-19
2025-04-13 22:59:12|WEEKLY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|-13.660143851197|21|0.67104301421533|-0.0675|-1|1|-0.06747|12.34|-0.01868|14|-0.018675663696217|14|28.5|-0.01997|0.01899|-0.054727365647512|-0.058709040073879|75.348752586794|78.390296074484|68.05146474894|0.625|0.5|0.13242|8|3|-0.0011251209677419|0.040796532258065|23.333335876465|2021-11-14|-0.12138|2024-05-26|0.1041|2024-09-22
2025-04-13 22:59:14|WEEKLY|08459|11646|/equities/anaam-holding|TADAWULALL|-21.35525063852|7|1.8455753212558||0|0|0.14849|16.4|0.27684|36|0.27683602007729|36|26.33|-2.4535|0.47857|0.10653074069362|0.27792146239075|3.2439725172453E-5|0.0013087957962132|53.559762145783|0.592|0.408|0.25604|49|10|0.12701219135802|0.090265841049383|466.64001464844|2006-03-05|-0.95017|2022-09-18|19.74684|2019-08-25
2025-04-13 22:59:15|WEEKLY|08460|11694|/equities/arabian-pipe|TADAWULALL|-12.900994018507|43|1.1657982456064||0|0|0.23102|9.62|0.20061|10|0.20061402176447|10|24.32|-2.16812|2.24366|0.31444625428066|0.38475259658176|603.10198772566|830.48570037456|3700.0000916994|0.318|0.273|0.60289|44|4|0.10474311151079|0.088775962230216|120.93339538574|2024-06-23|-0.93402|2017-07-09|14.07082|2017-07-02
2025-04-13 22:59:17|WEEKLY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|-6.4176074113615|5|0.34028223294521||0|0|0.00344|5.79|-0.24052|22|-0.24052289276468|22|29.86|0.01726|1.55161|1.1777609757814|1.6902067555994|407.49770518919|514.05701995313|277.03350237477|0.5|0.357|0.35117|14|5|0.024093909952607|0.086346137440758|20.780000686646|2022-04-10|-0.90127|2017-09-17|9.048|2017-09-03
2025-04-13 22:59:19|WEEKLY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-21.757385254982|47|0.64221553834753||0|0|0.05019|20.06|-0.03882|11|-0.038816951406788|11|32.75|-0.10737|-0.05591|-0.078057701144884|-0.072069184105717|71.874954014789|79.509451552898|80.23999786377|0.5|0.375|0.14378|8|1|-7.4415584415585E-5|0.049608636363636|31.950000762939|2020-01-26|-0.2|2020-03-15|0.16555|2020-05-03
2025-04-13 22:59:20|WEEKLY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|276.89141951534|12|18.315643292306|-0.0419|1|2|-0.09655|288.2|0.26935|91|0.2693459256861|91|34.6|-0.04567|0.03722|0.090427075368249|0.090427075368249|115.70252185|115.70252185|136.20037991211|0.4|0.4|0.16544|5|0|0.002464402173913|0.063939347826087|409.79998779297|2024-03-24|-0.11079|2022-09-25|0.18367|2023-06-11
2025-04-13 22:59:21|WEEKLY|08464|11620|/equities/arabian-shield|TADAWULALL|-20.511153225883|29|1.1413458838415||0|0|0.0829|17.48|-0.08042|32|-0.080423179291233|32|31.79|0.01655|0.12231|0.016183509555904|0.071569209370898|66.800756028774|166.51905569606|52.969695582535|0.679|0.464|0.24549|28|12|0.001367037037037|0.085981361655773|43.630001068115|2007-08-26|-0.3682|2014-10-19|0.30851|2012-10-14
2025-04-13 22:59:22|WEEKLY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|29.760980208339|36|2.5911086488818|0.3284|1|2|0.29341|32.4|0.08372|58|0.083723999627819|58|29.93|0.04165|0.13365|0.15337016028823|0.18245267152059|1360.6659475762|687.17246995093|822.33505216586|0.659|0.432|0.17169|44|20|0.003009023668639|0.063673439349112|74.809997558594|2006-02-26|-0.34873|2004-05-30|0.44291|2004-06-06
2025-04-13 22:59:24|WEEKLY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|19.836894013779|9|1.152654779905|0.0313|1|1|0.03131|22.4|-0.09586|34|0.0086514035416894|18|29.2|-0.37031|0.12721|-0.029893785311526|-0.013200932880832|23.578387974142|36.855774369643|933.33328035143|0.435|0.326|0.1377|46|10|0.015986757957069|0.053343160621762|31|2008-01-13|-0.94957|2006-01-15|18.72656|2006-01-22
2025-04-13 22:59:25|WEEKLY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|-13.746155716643|5|0.8228468828397||0|0|0.04839|11.8|0.02166|67|0.02166085376399|67|37.17|0.30439|0.38814|0.57691442268798|0.78164438167112|18070.505716225|4806.4545172461|375.79617186334|0.611|0.389|0.19453|36|15|0.0026734426229508|0.07213195976155|252.71000671387|2006-02-26|-0.30806|2008-01-27|0.44657|2005-12-25
2025-04-13 22:59:26|WEEKLY|08468|19029|/equities/united-wire-factories|TADAWULALL|-28.351347692152|5|1.6204044602334||0|0|0.01344|24.96|-0.21306|21|-0.21306382468768|21|31.82|0.01311|0.08187|0.069611723661032|0.081061793536414|141.41771599075|133.50494042407|99.086933526365|0.636|0.455|0.18654|22|10|0.0013523863636364|0.062163551136364|57.25|2014-08-10|-0.37343|2017-03-05|0.58118|2020-09-20
2025-04-13 22:59:27|WEEKLY|08469|11670|/equities/astra-indust|TADAWULALL|-179.16471092861|3|13.62941320229|-0.0233|-1|1|-0.02326|158.4|-0.1766|16|-0.1765957284481|16|42.95|0.08432|0.17905|0.23713133915213|0.34400846025057|296.17022967445|521.52506290392|388.61629150952|0.55|0.45|0.18693|20|7|0.002735656213705|0.068426585365854|207|2025-01-12|-0.21457|2008-10-12|0.28968|2021-06-13
2025-04-13 22:59:28|WEEKLY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|64.557261828879|37|5.0817848015058|-0.0589|1|1|-0.0589|68.7|-0.10439|12|-0.096994518717553|23|29.11|-0.0664|-0.02322|-0.072789388009719|0.060539448812283|52.382212601659|114.22839300945|215.3604945761|0.778|0.333|0.19438|9|7|0.0033145973154362|0.066272147651007|85.5|2024-01-14|-0.10068|2024-05-19|0.13534|2023-06-11
2025-04-13 22:59:30|WEEKLY|08471|11626|/equities/alahli-takaful|TADAWULALL|-40.894839838781|4|2.5509516464585||0|0|0.02996|34|0.36914|75|0.36914057479589|75|33.41|0.03303|0.12924|0.020890064344452|0.07477029809626|65.737082961548|115.97103017989|32.974493064436|0.727|0.5|0.27629|22|11|0.00091849593495935|0.087873536585366|161.82000732422|2007-09-02|-0.37651|2009-08-23|0.53516|2007-09-02
2025-04-13 22:59:31|WEEKLY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-105.71808505165|7|6.8404262784342||0|0|-0.05006|94.4|-0.18206|18|-0.18206463254036|18|32.38|0.0934|0.38358|0.50703500609092|0.69130203407843|273.637399676|269.84009735063|45.67535846815|0.417|0.292|0.26773|24|7|0.0036784674329502|0.072255593869732|272.46600341797|2009-08-02|-0.69979|2017-07-09|2.2836|2017-07-02
2025-04-13 22:59:32|WEEKLY|08473|11638|/equities/axa-cooperative|TADAWULALL|-30.443312647619|49|1.7061042794514||0|0|0.13729|25.45|-0.03909|17|-0.039087971762791|17|29.42|-0.07133|0.03315|-0.024431517061516|0.021075292774146|31.310425721605|87.413361094122|145.59497385252|0.692|0.5|0.25857|26|12|0.0024655473554736|0.082847552275523|42.809524536133|2021-08-15|-0.30518|2011-09-18|0.48462|2011-04-10
2025-04-13 22:59:33|WEEKLY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|14.558355108723|11|0.93064425759238|-0.1157|1|1|-0.11574|15.28|-0.0208|14|-0.020799918816514|14|30.5|0.05729|0.15246|0.13533169577073|0.22341413617623|271.37787514174|358.45497269402|277.31395822595|0.523|0.341|0.21875|44|16|0.0029792085798816|0.078012647928994|114.37999725342|2006-02-19|-0.40116|2006-11-12|0.68354|2006-05-21
2025-04-13 22:59:34|WEEKLY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|-7.0064682891778|48|0.30394048484599|0.0356|-1|1|0.0356|6.23|-0.03969|16|-0.039688240897775|16|26.86|-1.88157|1.34625|0.34657186710108|0.33244952444391|301.51664884762|214.89932636354|146.24412404571|0.357|0.286|0.52826|14|4|0.059799219858156|0.070612245862884|27|2018-08-26|-0.91077|2017-07-09|9|2018-08-26
2025-04-13 22:59:36|WEEKLY|08476|11723|/equities/nat-shipping-co|TADAWULALL|27.487548597662|142|1.54352287603|1.0117|1|2|0.95988|31.75|-0.11723|12|-0.11723157363666|12|29.44|0.00358|0.11116|-0.05447219623292|-0.032738948465901|14.93640613624|67.494438493641|1235.4085924017|0.488|0.244|0.18853|41|15|0.003313353115727|0.065131483679525|54.029998779297|2006-02-05|-0.35007|2017-07-09|0.54236|2004-06-06
2025-04-13 22:59:37|WEEKLY|08477|11730|/equities/mubarrad|TADAWULALL|-3.1920692304338|7|0.27568974029903||0|0|0.21333|2.36|0.37615|63|0.37614674684968|63|32.83|-0.99899|1.26297|0.30996905715316|0.43751312221184|1241.2032073384|1926.1427722901|943.99995803833|0.463|0.341|0.39922|41|11|0.041063128698225|0.086628934911243|34.349998474121|2016-09-18|-0.94767|2014-10-19|14.95745|2014-10-12
2025-04-13 22:59:38|WEEKLY|08478|103949|/equities/bawan|TADAWULALL|-59.302628244365|6|4.3559547259748||0|0|-0.10426|51.9|-0.01826|16|-0.018256289081963|16|29.25|-0.03471|0.02517|0.049931226572901|0.11584814706234|82.347473939052|123.99321456304|143.17241800242|0.55|0.4|0.18505|20|6|0.0019099152542373|0.065878508474576|70.833305358887|2014-08-24|-0.21782|2016-01-24|0.60331|2014-01-05
2025-04-13 22:59:39|WEEKLY|08479|11668|/equities/bci|TADAWULALL|-30.476169309536|46|1.3678508882281||0|0|0.08746|27.65|-0.10807|13|-0.10807295210866|13|41.1|0.03984|0.10385|0.06154951519863|0.08111535048851|143.62474585887|158.6978695044|36.57407430768|0.45|0.4|0.17148|20|6|1.5570934256042E-6|0.061598235294118|78.599998474121|2008-06-29|-0.25135|2008-10-12|0.30115|2008-11-09
2025-04-13 22:59:40|WEEKLY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-7.008555402201|48|0.32006661589191||0|0|0.16756|6.21|-0.16399|26|-0.07597533762911|6|31.17|0.03779|0.05991|0.029642138256551|-0.07597533762911|102.65541832102|92.402|58.806816206286|0.5|0.167|0.18715|6|3|-0.0015277777777778|0.050621965811966|13.10000038147|2020-11-01|-0.16368|2024-05-26|0.17614|2020-11-01
2025-04-13 22:59:41|WEEKLY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|16.214574312385|70|0.77829574903919|0.1765|1|2|0.10372|16.6|0.93425|93|0.93425078919195|93|27.3|0.06616|0.1671|0.24729983532294|0.30120013436327|1430.9393854306|1716.4335943844|1418.8035034491|0.468|0.383|0.15836|47|13|0.0033151109467456|0.058041168639053|59.470001220703|2006-07-09|-0.39925|2014-10-19|0.2998|2006-04-09
2025-04-13 22:59:42|WEEKLY|08482|1141640|/equities/bonyan-reit|TADAWULALL|-9.9805815467981|47|0.22517450600109||0|0|-0.03208|9.33|-0.06272|23|-0.062715988347669|23|30.5|-0.04496|-0.01204|-0.028791393321434|-0.017396851561994|88.246482364117|94.177800222106|103.66666581896|0.4|0.3|0.07188|10|2|0.00027048433048433|0.027042136752137|10.60000038147|2021-08-08|-0.07766|2020-03-22|0.10306|2018-08-19
2025-04-13 22:59:43|WEEKLY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|16.16318933565|9|0.85103905332469|0.0142|1|1|0.01415|17.2|-0.18104|19|-0.18104493668026|19|27.41|-0.50227|0.20314|-0.016038988384244|-0.0016289223708848|18.464196156386|27.788252767249|830.9179380501|0.388|0.286|0.16878|49|12|0.023103671354552|0.057071443375277|40.900001525879|2019-06-09|-0.96274|2006-01-15|25.52128|2006-01-22
2025-04-13 22:59:44|WEEKLY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|-88.406241629756|22|5.3254262335732||0|0|-0.07095|80|-0.19936|14|-0.19935697208067|14|34.19|0.00892|0.09976|-0.013837721933715|0.054591333020726|55.072070768962|116.59789619395|229.62112413785|0.462|0.346|0.18228|26|7|0.0022577032967033|0.066140934065934|98.599998474121|2024-09-01|-0.27652|2014-08-10|0.40013|2014-08-03
2025-04-13 22:59:45|WEEKLY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-199.37553803505|28|11.452661563103||0|0|0.13465|174.8|0.63248|139|0.63248037913634|139|30.25|-0.02969|0.17266|0.093157758976685|0.1836155278866|163.30942163893|361.80346856538|1885.6525827392|0.393|0.321|0.21993|28|5|0.0060530778032037|0.075573352402746|284.60000610352|2024-05-12|-0.48324|2013-10-27|0.87435|2013-10-20
2025-04-13 22:59:47|WEEKLY|08486|11640|/equities/buruj|TADAWULALL|-21.426408522522|5|1.4019222477661||0|0|0.00327|18.3|-0.23817|30|-0.23817426059178|30|32.46|-0.05842|0.1131|0.029967749611867|0.21909357540668|-11.223282105839|204.72844322446|84.022032415643|0.583|0.333|0.26711|24|9|0.0025150191570881|0.086949604086846|160.13000488281|2011-11-06|-0.40619|2011-11-20|0.60521|2011-10-30
2025-04-13 22:59:49|WEEKLY|08487|40966|/equities/national-medical-care-co|TADAWULALL|-182.3792621751|23|10.843778957707|0.0925|-1|1|0.09253|153|1.47214|112|1.472140962579|112|37.94|0.12409|0.16941|0.1636871283431|0.35302540514492|293.45110700102|424.2294423818|125.40983606557|0.688|0.375|0.20203|16|8|0.0015698410174881|0.06846492845787|227.60000610352|2024-07-21|-0.32172|2013-03-24|0.20172|2014-12-28
2025-04-13 22:59:49|WEEKLY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|114.85861218073|22|8.1387139516616|-0.0791|1|1|-0.07907|118.8|-0.17273|25|-0.078726979947664|25|37.71|0.02319|0.06937|0.1871975447088|0.20845329065968|224.63432748671|188.45735503959|195.55556057902|0.412|0.294|0.15978|17|6|0.001666329305136|0.052110483383686|208.5|2014-08-10|-0.16449|2016-01-10|0.16017|2015-09-13
2025-04-13 22:59:51|WEEKLY|08489|11675|/equities/chemanol|TADAWULALL|-15.027465304903|8|0.90723952089906||0|0|0.11596|12.96|-0.13152|25|-0.13151655353836|25|35.33|-0.07859|0.10782|-0.042195364722291|-0.060218675551914|25.310243464151|38.537755757764|47.075916145668|0.583|0.333|0.19295|24|6|0.0012312631578947|0.061163742690059|49.700000762939|2022-05-01|-0.44156|2016-09-18|0.86475|2016-07-17
2025-04-13 22:59:52|WEEKLY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|-51.745317723042|3|4.3885947065611||0|0|0.06132|39.8|0.12073|31|0.12072657773571|31|44.94|0.27494|0.40045|0.27992915230955|0.48521991298598|331.00259484394|768.69017173515|52.196720310899|0.722|0.5|0.25307|18|7|0.0014046609124538|0.086913933415536|235|2012-11-11|-0.47743|2014-09-07|0.38528|2012-08-05
2025-04-13 22:59:54|WEEKLY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|18.073430811513|13|1.2300907094389|0.0431|1|1|0.04313|20.8|-0.13546|6|-0.13546203542571|6|30.29|0.07934|0.17262|0.17397728331245|0.17397728331245|191.47430019372|191.47430019372|119.19769815275|0.381|0.381|0.15644|21|5|0.0014468981481481|0.053437006172839|32.299999237061|2014-09-07|-0.37178|2017-02-26|0.61025|2020-11-01
2025-04-13 22:59:55|WEEKLY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|-147.76529882597|23|8.5795907921992||0|0|0.16623|126.4|-0.08874|49|-0.088743851582955|49|34.5|0.04375|0.09198|0.11784913570298|0.29907299894818|93.515940073759|176.28278193162|242.14559325374|0.444|0.278|0.19032|18|7|0.0022975738724728|0.062789144634526|194|2024-03-03|-0.19757|2015-01-04|0.2212|2016-01-31
2025-04-13 22:59:56|WEEKLY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|17.787515812755|10|1.3608280242681||0|0|0.22614|21.58|0.02659|21|0.026587862458751|21|26.73|-0.03758|0.0289|-0.013480292593148|0.060476800593424|48.460597510722|166.45062976273|57.165562711804|0.515|0.333|0.20696|33|12|0.0007471492704826|0.066132671156004|39.130001068115|2008-01-13|-0.28184|2018-01-07|0.29924|2017-12-10
2025-04-13 22:59:56|WEEKLY|08494|1073180|/equities/derayah-reit|TADAWULALL|-6.1938090067076|131|0.238642708688|0.4829|-1|1|0.48292|5.45|0.17859|65|0.17859476310544|65|39.67|0.04386|0.0736|0.050683534844246|0.17859476310544|108.75674943|117.859|63.078698989602|0.333|0.167|0.0841|6|2|-0.0010478260869565|0.028773288043478|13.89999961853|2021-08-08|-0.10619|2022-06-19|0.09783|2020-04-05
2025-04-13 22:59:57|WEEKLY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-306.12780500272|47|14.06872611427||0|0|-0.03835|287|0.0264|26|0.026400373293128|26|36.5|0.2335|0.27076|0.43569764580168|0.64060097629524|293.9633838436|358.05964|520.87115780012|0.667|0.5|0.16794|6|2|0.0069146037735849|0.055155622641509|346.79998779297|2024-02-25|-0.08523|2024-05-19|0.14554|2022-10-09
2025-04-13 22:59:59|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
2025-04-13 23:00:00|WEEKLY|08497|943613|/equities/elect-indus|TADAWULALL|-6.8680405476991|7|0.50641221580813||0|0|-0.00316|6.34|4.64286|107|4.6428572721019|107|33.38|-3.06764|3.0314|0.84287537927319|1.2722251544964|624.71725798571|646.33743963038|241.06463409549|0.375|0.25|0.56444|16|6|0.13087703703704|0.069175981481482|25.89999961853|2016-07-10|-0.96143|2016-09-25|24.18987|2017-07-02
2025-04-13 23:00:00|WEEKLY|08498|11740|/equities/emaar-econ-city|TADAWULALL|-16.463044341453|6|1.031913237586||0|0|0.06319|13.64|0.22545|37|0.22545340969438|37|18.96|-0.34289|0.0492|-0.15330597889897|-0.18633282410853|0.0251957082154|0.23138114755763|17.252720420607|0.78|0.46|0.19345|50|16|0.0079354144805876|0.069509905561385|84.470001220703|2006-10-22|-0.53994|2016-07-10|1.36817|2021-08-01
2025-04-13 23:00:01|WEEKLY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|-12.012520033975|47|0.82025605406159||0|0|0.30748|10.18|0.20236|54|0.20236083990416|54|31.75|-0.1557|0.05993|-0.17048573523826|-0.17048573523826|13.010857124801|13.010857124801|4.871745778184|0.4|0.4|0.31053|20|4|0.00064643171806167|0.096874170337739|557.21997070312|2012-07-08|-0.66641|2014-10-12|1.46683|2014-10-19
2025-04-13 23:00:02|WEEKLY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|32.080408148998|27|1.5670163306911|-0.0171|1|2|-0.0869|34.15|-0.05472|11|-0.054715405533667|11|30.67|0.04101|0.09696|0.042541469359705|0.024199015789052|179.88516779306|119.1388794298|84.009840698623|0.465|0.302|0.13793|43|11|0.0008534126394052|0.047127189591078|179.69999694824|2006-02-19|-0.50943|1999-05-23|0.19868|2006-05-21
2025-04-13 23:00:04|WEEKLY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|53.88041238346|112|3.3982526768169||0|0|0.47685|59|0.03234|18|0.032338912388421|18|37.28|0.01145|0.0865|0.08838589246506|0.082778086882231|238.64428457907|184.12731561072|102.94887207505|0.56|0.4|0.19174|25|8|0.0011189837008629|0.06247564717162|119|2006-02-19|-0.25288|2006-05-14|0.26528|2007-02-18
2025-04-13 23:00:05|WEEKLY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.568546354127|114|3.9663003110296|0.212|1|1|0.21196|92.4|0.93701|90|0.93700791482919|90|27.57|-0.03002|0.3011|0.26027260518531|0.35486686396985|576.75331512443|668.39722247139|379.15469160396|0.429|0.333|0.21049|21|6|0.0058491184971098|0.062654869942197|111.11461639404|2021-09-26|-0.58256|2014-10-19|1.1378|2013-10-20
2025-04-13 23:00:07|WEEKLY|08503|11692|/equities/fipco|TADAWULALL|-42.963368674679|37|2.4240104498158|0.1694|-1|1|0.16944|37.5|0.05614|64|0.056140386570267|64|28.6|0.05289|0.22666|0.25485666425972|0.34304305693865|1178.3392781198|3116.2475600141|374.62536605945|0.465|0.395|0.17177|43|7|0.004042551342812|0.074507740916272|256.82000732422|2006-02-26|-0.63462|1999-05-09|1.51579|1999-07-11
2025-04-13 23:00:08|WEEKLY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.9178565489498|60|0.29012566318447|0.1913|1|2|0.10753|4.12|-0.05382|29|0.026817098244145|8|28.3|-0.32782|0.65276|0.080530876974008|0.12518802720696|240.46701046204|397.47033514095|286.11109179479|0.605|0.442|0.30789|43|14|0.018783918495298|0.073015321316614|25.200000762939|2014-10-12|-0.8993|2017-07-09|9.02417|2017-07-02
2025-04-13 23:00:10|WEEKLY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|-103.552864063|7|5.6758586848439||0|0|0.03879|89.2|0.34633|56|0.34633197009617|56|32.85|-0.13772|0.09943|0.020223714779629|0.097235278317471|47.311760045737|281.55093390781|1153.9456239087|0.634|0.39|0.16561|41|16|0.0054431707317073|0.058240133037694|185.80000305176|2006-02-26|-0.80101|2006-01-15|3.99089|2006-01-22
2025-04-13 23:00:12|WEEKLY|08506|11639|/equities/gulf-general|TADAWULALL|-10.550578588198|6|0.82267362891161||0|0|0.167|8.43|-0.16913|6|-0.16912975106752|6|30|-0.05942|0.04244|-0.039082338478392|0.0081334500035982|25.614154175938|55.675831033491|33.439113888616|0.538|0.385|0.25059|26|11|0.0011697197452229|0.083776687898089|78.059997558594|2012-10-14|-0.40005|2018-08-26|0.80896|2017-07-09
2025-04-13 23:00:13|WEEKLY|08507|11625|/equities/gulf-union|TADAWULALL|-16.884555730964|44|0.9283666830495|0.2565|-1|1|0.25654|14.2|0.32656|58|0.40639983830933|74|39.27|0.04976|0.11484|0.043706679259243|0.040039153984955|116.65290185018|116.34384898693|14.081713927958|0.682|0.318|0.28791|22|13|-0.0003693605292172|0.085483351708931|107.80000305176|2007-12-09|-0.25428|2011-03-06|0.24437|2020-10-04
2025-04-13 23:00:14|WEEKLY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|-58.315972280867|21|3.7718982576979||0|0|0.09091|49|-0.01228|29|-0.0034965167879689|27|32.46|0.04084|0.0946|0.087897364972116|0.19673818012181|150.37420578979|262.72232291162|175.31305424854|0.654|0.385|0.21372|26|14|0.0019947685185185|0.069938773148148|123.91112518311|2021-02-07|-0.2569|2011-03-06|0.34759|2021-02-07
2025-04-13 23:00:15|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
2025-04-13 23:00:16|WEEKLY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-23.995524264858|48|1.495657210793||0|0|0.34503|19.78|-0.12777|13|-0.12777291092734|13|41.06|-0.01839|0.04513|0.024743189842067|0.055806803288307|96.47751589476|125.70380079558|81.701782051416|0.778|0.444|0.17828|18|9|0.00038375318066158|0.054310559796438|95.714324951172|2015-04-26|-0.18548|2020-11-01|0.1405|2024-09-01
2025-04-13 23:00:18|WEEKLY|08511|1178933|/equities/international|TADAWULALL|-400.36894686657|21|26.85068344962||0|0|0.09182|326.4|-0.38242|16|1.1176172352791|51|27.17|0.07852|0.13265|0.29196369886065|0.86812702811524|172.31639374835|342.76644368|495.53654680342|0.667|0.333|0.24556|6|3|0.010407049180328|0.081039180327869|500.79998779297|2024-10-06|-0.13557|2024-06-09|0.225|2022-04-10
2025-04-13 23:00:19|WEEKLY|08512|11743|/equities/jabal-omar|TADAWULALL|21.826875175156|12|1.518493752299|-0.0408|1|2|-0.12879|23|-0.0298|20|-0.02980129627077|20|35.36|-0.00428|0.08409|0.11827076297609|0.12473092680887|324.70529734572|215.87746894678|106.82767889676|0.56|0.36|0.17635|25|9|0.0010682234636871|0.061003865921788|88.75|2015-03-22|-0.19151|2008-01-27|0.21519|2015-02-22
2025-04-13 23:00:20|WEEKLY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|5.8476740197857|12|0.20477268900594|-0.0032|1|1|-0.00319|6.25|-0.13701|14|-0.13700562155994|14|31.08|0.0296|0.06431|0.0039473252025816|0.0011258273576543|100.8474939301|98.956754513466|42.808218059586|0.692|0.462|0.09559|13|6|-0.0017238554216867|0.034706626506024|15.89999961853|2017-05-14|-0.12368|2020-03-15|0.17647|2020-10-04
2025-04-13 23:00:21|WEEKLY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-10.771427113964|27|0.26842821811256|0.0365|-1|1|0.03647|10.04|-0.17433|11|-0.17432645239423|11|34.8|-0.04231|0.00272|0.0064651617947362|0.0064651617947362|97.508775740623|97.508775740623|103.29217783985|0.4|0.4|0.13354|10|4|0.00044398395721925|0.03872807486631|17.260000228882|2021-06-06|-0.14676|2020-04-26|0.09738|2020-04-19
2025-04-13 23:00:22|WEEKLY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-13.335771472704|87|0.30633506361466|0.1324|-1|1|0.13243|12.84|-0.1028|15|0.29472655190545|73|45.95|-1.23044|2.37529|0.41239461478559|0.6761659498678|776.54039091404|850.33174119662|817.83437730043|0.364|0.227|0.43521|22|6|0.032204047402005|0.047106827711942|152.25|2014-10-12|-0.91102|2014-10-19|9.03185|2017-07-02
2025-04-13 23:00:24|WEEKLY|08516|11656|/equities/jazan-dev-co|TADAWULALL|-12.564924686717|48|0.65447753952943||0|0|0.26933|10.96|-0.06019|26|-0.06019152676671|26|31.83|0.06493|0.19557|0.15854238173085|0.23607604607281|150.65650065355|283.14808816154|226.91511824575|0.439|0.341|0.20864|41|10|0.0025716568047337|0.076342928994083|146.19999694824|2006-02-26|-0.45657|1999-03-21|0.34739|2005-06-12
2025-04-13 23:00:25|WEEKLY|08517|19023|/equities/jouf-cement|TADAWULALL|-11.785689119726|6|0.52170679695296||0|0|0.02294|10.22|-0.05596|9|-0.055956668757061|9|31.42|-0.01138|0.05596|0.0042037780614176|0.032592476901798|90.216421125163|116.83939161981|68.636669116074|0.542|0.375|0.12612|24|7|0.00040505928853755|0.045847470355731|30.020000457764|2014-09-14|-0.24428|2014-10-12|0.34212|2016-07-17
2025-04-13 23:00:25|WEEKLY|08518|19030|/equities/kec|TADAWULALL|-15.406881893726|48|0.78906462343087|0.0805|-1|1|0.08049|13.48|-0.01478|14|-0.014784964068334|14|32.36|0.0573|0.11961|0.1515522494218|0.16227089789123|442.03426060912|252.1887024984|143.40425626894|0.636|0.409|0.20989|22|13|0.0017820158102767|0.068872569169961|33.700000762939|2015-05-10|-0.24211|2012-06-10|0.25133|2021-02-21
2025-04-13 23:00:26|WEEKLY|08519|11746|/equities/kingdom|TADAWULALL|-10.216939536527|6|0.71982420911875||0|0|-0.13395|8.55|0.04212|33|0.042117877612789|33|34.88|0.00475|0.08936|0.055400727583096|0.034504582363925|140.2184099146|97.029144368537|41.066283938805|0.615|0.462|0.1462|26|11|-6.1885964912281E-5|0.058176458333333|28.5|2014-05-11|-0.21143|2011-03-06|0.23983|2024-07-28
2025-04-13 23:00:27|WEEKLY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-14.247903716589|49|0.67637101770178||0|0|0.14441|12.56|0.05594|20|0.055944564040303|20|29.36|-0.00952|0.05469|-0.038521478359413|-0.013775492012668|63.955669019243|89.02962637627|37.068112413628|0.571|0.357|0.18275|14|5|-0.0012226361655773|0.059291111111111|34.138973236084|2016-07-10|-0.20853|2020-11-01|0.27073|2020-11-22
2025-04-13 23:00:29|WEEKLY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|-167.95260702277|25|9.6457819542444|0.2258|-1|1|0.22581|144|0.10424|63|0.10424031245472|63|53.33|0.18877|0.27507|0.10424031245472|0.10424031245472|110.424|110.424|288|0.167|0.167|0.19565|6|2|0.0041302325581395|0.06854386627907|246.60000610352|2024-03-24|-0.18301|2020-03-15|0.16197|2023-11-05
2025-04-13 23:00:30|WEEKLY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|-50.277105045161|7|2.9656319713118|0.0124|-1|1|0.01237|43.9|-0.09746|22|-0.097461913442854|22|28.43|-0.0353|0.05252|-0.0051291764530648|0.049314054057504|60.373807533446|145.35903323059|511.05938004731|0.633|0.467|0.19399|30|13|0.0031890454016298|0.065108963911525|57.733360290527|2022-10-30|-0.32301|2017-07-09|0.50429|2017-07-02
2025-04-13 23:00:31|WEEKLY|08523|11696|/equities/natl-metal|TADAWULALL|-16.484130680362|6|0.92623910301919|0.0655|-1|1|0.06547|14.56|-0.14863|24|-0.14863384845646|24|34.78|0.12057|0.24246|0.22301480680871|0.31798467036947|158.9859871074|1034.0608905314|213.48973684952|0.556|0.472|0.23286|36|12|0.0031664996022275|0.08264477326969|105.66999816895|2006-02-26|-0.40097|2006-11-12|0.47689|2003-08-24
2025-04-13 23:00:33|WEEKLY|08524|11615|/equities/malath|TADAWULALL|-16.211979946038|55|1.0965939761819|0.2378|-1|1|0.23783|13.46|-0.15688|3|-0.1568762690837|3|43.55|0.22798|0.28587|0.1640752730195|0.16229914185661|229.60919851096|130.48348000074|19.943696050067|0.6|0.35|0.29614|20|11|0.00077052972972973|0.090423254054054|279.73001098633|2007-12-09|-0.2831|2014-12-21|0.54614|2007-08-19
2025-04-13 23:00:33|WEEKLY|08525|11729|/equities/makkah-constru|TADAWULALL|91.569357025397|12|6.1317127399903|0.0028|1|2|-0.06679|100.6|0.36843|19|0.36842982429086|19|25.79|0.01458|0.12131|0.050135984027419|0.069632522444149|161.86351683237|199.4499308723|557.95892758137|0.385|0.269|0.13527|52|13|0.002765850591716|0.056201272189349|204.19999694824|2006-02-26|-0.32483|2006-04-23|0.3803|2007-05-06
2025-04-13 23:00:36|WEEKLY|08526|11616|/equities/medgulf|TADAWULALL|21.359607662947|13|2.4272441049658|-0.1883|1|1|-0.18832|22.24|1.42392|71|1.4239245570543|71|36.52|0.0554|0.17301|0.11759417360436|0.21302538881437|141.41543662056|257.16437944924|47.931032413252|0.48|0.36|0.24774|25|6|0.0014709297297297|0.087583297297297|143.19000244141|2014-11-02|-0.27674|2014-12-14|0.48931|2014-12-28
2025-04-13 23:00:37|WEEKLY|08527|1141642|/equities/mefic-reit|TADAWULALL|-4.0424417469858|48|0.10414724263745||0|0|0.19654|3.72|-0.05196|14|-0.05195608834123|14|28.8|-0.00129|0.02354|-0.039321266541696|-0.031933952865936|81.240319118774|87.249169416488|43.25581236747|0.5|0.4|0.11859|10|3|-0.0021411343283582|0.034748776119403|10.560000419617|2019-03-17|-0.09324|2020-03-15|0.19865|2020-10-04
2025-04-13 23:00:38|WEEKLY|08528|11709|/equities/mesc|TADAWULALL|-42.242260618227|2|3.5276780138067||0|0|-0.09859|35.1|0.67027|70|0.67026736591622|70|26.29|-0.01846|0.06588|-0.047904526210191|-0.074339325154387|15.845431339528|22.523374620764|65.15685756464|0.676|0.412|0.21524|34|19|0.0012131396648045|0.078069039106145|100.30000305176|2008-06-22|-0.26186|2008-10-12|0.51773|2014-08-31
2025-04-13 23:00:39|WEEKLY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-75.708014867392|5|4.9724043076297|0.083|-1|1|0.08298|64.1|0.04091|44|0.29511267772334|22|33.43|0.05433|0.11576|0.19638068189261|0.20078555360424|321.63201588271|205.37485806235|82.977344303069|0.571|0.357|0.21828|14|6|0.00082690677966102|0.063792436440678|134.39999389648|2024-02-11|-0.22315|2018-08-19|0.31663|2024-02-11
2025-04-13 23:00:40|WEEKLY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|-34.59309996353|21|2.3964301263882||0|0|0.19697|29.15|0.07396|48|0.07396449871096|48|27.72|0.02829|0.12125|0.16407410001034|0.27883068727461|180.32811291746|275.56564932972|80.792677769324|0.444|0.333|0.16204|18|6|0.0011902312138728|0.067094662813102|51.001293182373|2022-08-14|-0.29199|2016-09-25|0.33096|2016-09-18
2025-04-13 23:00:42|WEEKLY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-85.600092039002|47|5.1250276879945||0|0|0.32342|72.8|-0.12662|18|-0.12662336737455|18|31.67|-0.16684|0.26468|0.098147770233167|0.22083434829965|161.46426315361|310.03412672414|1114.8545285253|0.5|0.333|0.20329|24|9|0.0063140446650124|0.060867630272953|144|2024-04-21|-0.54813|2014-10-19|1.00205|2014-10-12
2025-04-13 23:00:43|WEEKLY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-5.2231974740066|177|0.14045925555343|0.4845|-1|1|0.4845|4.99|0.09514|63|0.095138335715224|63|53|0.03834|0.08239|0.095138335715224|0.095138335715224|109.514|109.514|54.35729417465|0.25|0.25|0.07324|4|1|-0.0014225|0.0234975|10.520000457764|2021-07-11|-0.08571|2022-11-13|0.10345|2020-10-04
2025-04-13 23:00:44|WEEKLY|08533|1054998|/equities/musharaka|TADAWULALL|-4.6935873300302|193|0.14220236987633||0|0|0.579|4.37|0.18395|47|0.18395290760595|47|50.25|0.06756|0.11749|0.083583148001936|0.083583148001936|116.40714795|116.40714795|42.263054362387|0.5|0.5|0.08058|4|1|-0.0019811704834606|0.026818473282443|12|2021-07-18|-0.10976|2020-03-29|0.11096|2020-04-05
2025-04-13 23:00:45|WEEKLY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-27.171777192989|24|1.2675331426379||0|0|0.08726|23.64|-0.22302|24|-0.22302156371107|24|32.15|0.04727|0.1248|0.12702069933548|0.1644937807351|340.0441683111|217.16634320597|239.51367440476|0.6|0.325|0.20881|40|24|0.0027344461420932|0.072720084033614|84.98999786377|2006-02-19|-0.53048|2000-04-23|0.34128|2004-06-06
2025-04-13 23:00:46|WEEKLY|08535|40407|/equities/najran-cement|TADAWULALL|-9.2274553742619|9|0.30045429924072|0.0243|-1|1|0.02433|8.42|-0.0443|22|-0.044296747548037|22|36.78|0.09016|0.14539|0.11219607160435|0.12889915664642|208.50200514076|213.06805352786|36.929826131781|0.5|0.444|0.15314|18|7|-0.00074538805970149|0.050287611940299|38.099998474121|2014-10-05|-0.12945|2020-03-22|0.25424|2020-10-04
2025-04-13 23:00:48|WEEKLY|08536|11695|/equities/nama-chems-co|TADAWULALL|27.183096415237|14|1.6890434284477|-0.0479|1|1|-0.04793|28.8|-0.13153|10|-0.13153205912376|10|25.06|-0.08804|0.17511|0.068047486189319|0.29955536387898|-4177.3329027976|511.02045320529|707.61665902595|0.538|0.385|0.26812|52|22|0.0061161018237082|0.083052857142857|120.33999633789|2006-02-19|-0.40281|2006-11-12|4.59716|2014-08-31
2025-04-13 23:00:49|WEEKLY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-37.293093764876|50|1.5574680228597||0|0|0.05702|33.9|-0.01405|20|-0.014051845470739|20|27.5|-0.03355|0.09701|0.031894091088486|0.075110140159985|109.78135959828|123.59143041852|125.60208156117|0.389|0.222|0.13166|18|5|0.0016688235294118|0.051728345588235|61.198566436768|2022-05-15|-0.3075|2016-09-25|0.34529|2016-09-18
2025-04-13 23:00:50|WEEKLY|08538|1116144|/equities/national-company-learning|TADAWULALL|-195.01987719716|12|12.705963922088||0|0|0.11209|161.6|-0.01487|28|-0.014870080850729|28|53.83|0.19847|0.33283|0.50908702781909|0.8015896870312|303.83236245176|481.06710543678|828.71798001803|0.667|0.5|0.21075|6|2|0.007398622754491|0.075228982035928|244.39999389648|2024-12-08|-0.17117|2024-03-31|0.18847|2023-03-12
2025-04-13 23:00:51|WEEKLY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-22.258442580869|28|0.96453276281672||0|0|0.127|19.66|-0.06788|39|-0.067880769867807|39|27.85|0.02427|0.09623|0.13675628753133|0.15806053522994|457.53781276721|339.40564991245|118.7915453397|0.5|0.348|0.16923|46|15|0.0068969801223242|0.066541727828746|219|2006-02-05|-0.88617|1999-07-18|7.68362|1999-08-29
2025-04-13 23:00:52|WEEKLY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-9.7118028602262|5|0.34304091338098||0|0|-0.00114|8.77|-0.06284|8|-0.062840539073343|8|39.31|0.04255|0.10069|-0.00715629772352|-0.023174594492864|91.494398666958|88.737702291516|32.481483176902|0.5|0.313|0.11416|16|4|-0.0012275197472354|0.041283870458136|29.10000038147|2014-09-28|-0.21481|2013-02-17|0.19342|2021-04-25
2025-04-13 23:00:54|WEEKLY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-7.9930360102905|7|0.44470520655538||0|0|-0.02853|7.21|-0.05209|30|-0.05209129471123|30|29.4|0.01478|0.12474|0.016567676650502|0.049120166920304|76.838008941417|118.83468967422|18.973684310913|0.567|0.333|0.19104|30|12|0.00024647522522522|0.068201148648649|45.180000305176|2008-06-29|-0.47112|2014-10-19|0.42857|2016-09-18
2025-04-13 23:00:55|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
2025-04-13 23:00:56|WEEKLY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-54.920665777318|85|1.9053223634934||0|0|0.19599|52.1|-0.08604|35|-0.086036647994917|35|42|0.16004|0.22262|0.11808096446718|0.14813071511428|449.15614487064|362.42436618128|304.67834685301|0.533|0.367|0.13955|30|9|0.0016844270833333|0.04557552827381|215.5|2006-02-26|-0.34667|2006-05-14|0.31293|2006-05-21
2025-04-13 23:00:57|WEEKLY|08544|997128|/equities/raydan-co|TADAWULALL|-21.690023212399|28|1.4290067520039||0|0|0.25359|17.66|0.92014|70|0.92013725837871|70|32.92|-0.0745|0.08545|0.049468846468476|0.11691820131092|69.424484216192|86.028743634013|29.977932257944|0.5|0.333|0.29164|12|3|0.0014449289099526|0.077436848341232|69.91886138916|2021-07-25|-0.53164|2017-07-02|1.22637|2017-07-09
2025-04-13 23:00:58|WEEKLY|08545|11741|/equities/red-sea-housin|TADAWULALL|-52.165230844131|8|4.9345689099167||0|0|0.2277|40.7|1.12843|57|1.1284329675194|57|36.23|-0.09502|0.13209|-0.030242102922626|-0.04401332913033|22.633807549297|31.474517645024|52.583979277224|0.538|0.308|0.23769|26|8|0.0023101475237092|0.079135700737619|138.91999816895|2008-08-03|-0.49734|2016-09-18|1.03162|2016-07-17
2025-04-13 23:01:00|WEEKLY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|28.235066004426|19|1.6125322016931||0|0|0.11826|32.15|-0.10577|29|-0.17065391758757|12|32.29|0.08727|0.13679|0.12497762168905|0.20409892761754|644.65422812406|794.33420631044|657.46426183412|0.634|0.39|0.13224|41|15|0.0021608047690015|0.048296244411326|42.900001525879|2022-05-15|-0.20447|2008-10-12|0.23861|2009-10-04
2025-04-13 23:01:01|WEEKLY|08547|994496|/equities/riyad-reit|TADAWULALL|-6.5945476400613|126|0.18236428820369|0.4157|-1|1|0.4157|6.03|-0.18577|9|-0.0035588001849881|12|31.4|-0.05003|-0.00913|-0.0015400752733832|-0.014421613311409|93.389589808681|97.12499968|48.825911121881|0.5|0.2|0.11702|10|6|-0.001306583143508|0.034414214123007|16.549999237061|2017-03-05|-0.10803|2017-11-12|0.11463|2020-10-04
2025-04-13 23:01:01|WEEKLY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|31.970018712778|9|1.8860952450964||0|0|-0.06711|34.75|-0.08069|28|-0.080687812132817|28|40.48|0.10553|0.1683|0.19161255223084|0.31306038299994|482.12619006484|760.24907051122|634.12408538413|0.636|0.424|0.15218|33|13|0.0022113318452381|0.055420104166667|58.810001373291|2006-05-21|-0.24643|2008-10-12|0.18009|2008-10-19
2025-04-13 23:01:02|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
2025-04-13 23:01:03|WEEKLY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-67.680942953586|48|2.2442832293986|0.2154|-1|1|0.21538|61.2|-0.09408|7|-0.094076638997336|7|34.34|0.24849|0.31826|0.4737645881297|0.7044882946701|2103.1793880047|2396.3883139571|624.48979154918|0.553|0.368|0.1457|38|14|0.0023382914201183|0.051828350591716|252.27000427246|2006-02-19|-0.26259|2006-05-14|0.2305|2006-06-04
2025-04-13 23:01:05|WEEKLY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-114.47294789972|124|4.2368840647388|0.2269|-1|1|0.22687|103.6|-0.19277|16|-0.19277108433735|16|27.98|0.04956|0.11328|0.174018268711|0.2095066556707|1096.1021275625|1305.9693526372|1251.2077513914|0.545|0.455|0.14692|44|15|0.0029470457902511|0.056189579025111|202.39999389648|2022-03-13|-0.36454|2008-10-26|0.24558|2008-10-19
2025-04-13 23:01:06|WEEKLY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|-339.77730034635|9|13.527784710482||0|0|0.03607|310|0.80425|130|0.80425479389484|130|31.75|-0.04746|0.03542|0.02742125352656|0.088011305687059|61.434710095416|129.46602664562|317.29786047407|0.688|0.438|0.22197|32|16|0.002908671875|0.073260751953125|439|2024-03-17|-0.51478|2006-04-23|0.47647|2006-06-11
2025-04-13 23:01:07|WEEKLY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.3953975998029|45|0.15311928280189|0.1037|-1|1|0.10366|2.94|-0.10627|15|-0.10626705634786|15|20.78|-1.02666|0.98291|0.95318333253297|1.2842721671327|277.61003264649|441.47071966428|372.15189586903|0.278|0.222|0.35803|18|3|0.063100645933014|0.080593133971292|14.359999656677|2021-12-19|-0.90637|2017-11-26|9.0262|2017-09-24
2025-04-13 23:01:08|WEEKLY|08554|11631|/equities/sagr-insurance|TADAWULALL|-17.445079623091|9|1.1906469122143|0.0977|-1|1|0.09774|14.4|0.27323|76|0.27323292779514|76|36.33|0.11671|0.24777|0.2617695951667|0.36031346864159|629.0841012735|866.88501203521|35.156249854481|0.583|0.417|0.25474|24|7|0.0012225227272727|0.085231136363636|80.050003051758|2009-10-18|-0.29738|2014-12-21|0.47684|2009-01-18
2025-04-13 23:01:09|WEEKLY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-22.227345094253|47|0.95220363890212||0|0|0.35349|19.46|-0.1363|8|-0.13629837304523|8|30|0.04518|0.08066|0.15877262294048|0.20421250826575|472.96354124412|305.28934460158|69.849241414741|0.567|0.333|0.19907|30|16|0.00090307610993658|0.063929566596194|60|2022-04-24|-0.2463|2008-01-27|0.28744|2009-01-11
2025-04-13 23:01:10|WEEKLY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|13.517439134549|65|0.64383566236525||0|0|0.11618|14.68|0.70906|95|0.70905981011857|95|26.88|-0.31096|0.22972|0.058040652279706|0.051719833523273|86.880816637532|68.646675617914|635.49786445068|0.354|0.271|0.15193|48|14|0.018115125553914|0.047860199409158|32.319999694824|2005-12-04|-0.95409|2006-01-15|20.75|2006-01-22
2025-04-13 23:01:12|WEEKLY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|-33.372911161881|29|1.8743735392991|0.1836|-1|1|0.18362|28.9|-0.18727|20|-0.051724137931034|19|35.84|0.11642|1.05047|0.32760733668284|0.5992881664714|1114.8276941753|2582.4859104265|1817.6100007445|0.595|0.351|0.18216|37|15|0.0050178064992614|0.085424047267356|212.53999328613|2000-05-07|-0.40704|2006-11-12|0.65905|2006-01-29
2025-04-13 23:01:13|WEEKLY|08558|11623|/equities/saico|TADAWULALL|14.909637323785|11|1.2402753893073||0|0|-0.1788|15.34|0.09729|24|0.097286042572899|24|42.86|0.04406|0.13108|0.0082434022599487|0.09359222773782|56.568056070008|149.81360327123|25.401557058498|0.476|0.333|0.25996|21|5|0.00058626373626374|0.08633132967033|77.480003356934|2007-12-09|-0.275|2008-01-27|0.31385|2009-02-08
2025-04-13 23:01:14|WEEKLY|08559|11618|/equities/salama|TADAWULALL|-18.740349218732|37|1.388104893412||0|0|0.20289|15.5|1.0486|65|1.0485950844827|65|31.61|-0.1741|0.11178|-0.16355812558175|-0.1325191020348|1.0572216571992|5.8793825999364|15.210990940038|0.607|0.393|0.33304|28|8|0.0055033550488599|0.099629326818675|354.35000610352|2008-03-02|-0.60188|2016-09-18|1.6|2016-07-17
2025-04-13 23:01:15|WEEKLY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|-19.328780267372|8|0.99263422898487|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|0.0020842261904762|0.068168318452381|71.360000610352|2006-02-26|-0.38599|2004-05-30|0.35922|2004-06-06
2025-04-13 23:01:17|WEEKLY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-68.810757178468|47|3.4482270772466||0|0|0.22459|61.8|-0.15839|10|-0.15839493646656|10|34.44|0.3672|0.67035|0.99564296153192|1.2347997995224|6349.0722993425|5439.7374521746|742.78847961383|0.528|0.417|0.17489|36|8|0.0040128849144635|0.077308164852255|421.60000610352|2006-02-19|-0.33358|2006-11-12|0.77135|2005-12-25
2025-04-13 23:01:17|WEEKLY|08562|11725|/equities/saudi-automoti|TADAWULALL|-77.015823864021|17|5.3347467014427||0|0|-0.01429|63.9|-0.07201|18|-0.072009511979214|18|29.09|-0.05864|0.08279|0.087636857085286|0.17478397721067|247.28239650945|713.19924251427|2865.4708959342|0.565|0.391|0.2249|46|13|0.0044778360413589|0.079950022156573|91.400001525879|2024-09-29|-0.39202|2004-05-30|0.37248|2005-06-19
2025-04-13 23:01:18|WEEKLY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-27.465795039741|7|0.71120683790272||0|0|0.01333|25.9|-0.08056|12|-0.080560395745123|12|34.13|0.00111|0.01922|0.025088692885532|-0.00014421802075533|109.34351820592|99.331860033173|89.031228523334|0.5|0.375|0.0861|8|3|-0.00019548387096774|0.028939928315412|39.40909576416|2022-05-22|-0.10136|2020-03-15|0.07417|2022-02-27
2025-04-13 23:01:19|WEEKLY|08564|11685|/equities/saudi-cable-co|TADAWULALL|99.904294428943|23|10.634485247204|0.4331|1|1|0.43311|126.4|-0.2|32|0.28427375772265|2|32.35|-0.04879|0.19664|0.059838394256387|0.1603639663939|58.391566962975|309.64176282052|114.18247968424|0.525|0.4|0.23547|40|12|0.011007553191489|0.075462272036474|2017.8199462891|2006-03-05|-0.84935|2018-08-26|5.07897|2018-09-02
2025-04-13 23:01:20|WEEKLY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|40.103927809176|11|1.6719395487429||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|0.0015339925650558|0.048443501858736|127|2014-09-14|-0.23326|2006-04-23|0.21205|2009-05-03
2025-04-13 23:01:22|WEEKLY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|-32.536012566052|8|2.0833038079627||0|0|0.01764|27.85|0.2534|53|0.2534024871031|53|33.6|0.17547|0.51441|0.68541941760533|0.84693012065795|1348.6314866785|1707.5802707371|696.25000953674|0.425|0.35|0.19318|40|8|0.0049462250185048|0.070553308660252|109.12000274658|2014-10-12|-0.5614|2001-11-04|1.5|2001-10-21
2025-04-13 23:01:23|WEEKLY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|-9.9664098889988|21|0.74792295907025||0|0|0.04506|8.69|0.89496|42|0.89495844969324|42|12.76|-0.27253|0.41686|0.039300431558614|0.053698986724452|279.18628179318|745.78681570106|1579.9998894605|0.811|0.737|0.16112|95|17|0.03044924512987|0.070152719155844|57.75|2014-10-12|-0.90614|2014-10-19|9.00853|2016-09-18
2025-04-13 23:01:25|WEEKLY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-35.339626205283|38|1.9743876136296|0.0885|-1|1|0.0885|30.9|0.07056|32|0.070560473492636|32|48.1|0.1419|0.18863|0.16823647264847|0.25708867507259|194.22915939422|188.22874029107|66.214250617143|0.5|0.3|0.2066|10|5|0.00073092664092664|0.066728030888031|98.833381652832|2015-06-07|-0.21892|2018-07-29|0.84643|2015-05-24
2025-04-13 23:01:26|WEEKLY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-16.377385581674|49|0.53921574507413||0|0|0.15463|14.98|-0.08091|19|-0.080912931417662|19|31.25|-0.00454|0.07628|0.015384614018309|0.09229768218818|71.443298632076|260.77519876495|125.56579345381|0.583|0.417|0.1471|36|11|0.0012551406649616|0.053336445012788|56|2006-03-05|-0.37925|2006-04-23|0.50847|2006-02-26
2025-04-13 23:01:27|WEEKLY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|47.596329283189|70|3.3125035471958||0|0|0.44135|49.15|0.24482|18|0.24482385238839|18|40.27|0.05518|0.09481|0.031024775305892|0.058041097905592|106.05645974793|118.6152910855|89.363639137962|0.545|0.364|0.19366|11|4|0.0007432421875|0.05809642578125|80.25|2015-07-05|-0.14647|2020-03-22|0.34545|2015-07-05
2025-04-13 23:01:28|WEEKLY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-6.6467075168055|89|0.28051223215347|0.4889|-1|1|0.48893|6|-0.1554|7|-0.15539567674035|7|34.58|0.09018|0.16837|0.10456385131158|0.14658945610441|202.58520776896|192.61351631723|48.979591836735|0.542|0.333|0.19369|24|13|0.00054416122004357|0.063421198257081|35.5|2008-01-20|-0.27778|2016-01-24|0.27957|2014-12-28
2025-04-13 23:01:29|WEEKLY|08572|103952|/equities/saudi-marke|TADAWULALL|-23.107048870041|49|1.2521145465714||0|0|0.17633|20.18|-0.08798|19|0.04773070906008|23|29.61|-0.07644|-0.00137|-0.057070490090085|-0.02783964815284|35.506411833198|66.450786650147|48.921212861032|0.667|0.444|0.2019|18|7|-0.00012499139414802|0.065774629948365|105|2014-08-31|-0.21315|2014-10-05|0.25552|2014-03-02
2025-04-13 23:01:30|WEEKLY|08573|11633|/equities/saudi-re|TADAWULALL|-55.366963410627|2|4.3400891376291|-0.008|-1|1|-0.00805|43.85|0.29813|56|0.29812659907049|56|33.42|0.00364|0.07375|-0.044267599844979|-0.0060739804186594|45.242985121407|82.310422926219|237.02701877903|0.5|0.385|0.21539|26|12|0.0021880114942529|0.069660988505747|64.900001525879|2025-01-12|-0.19355|2008-10-12|0.27618|2015-01-18
2025-04-13 23:01:31|WEEKLY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-35.848294608425|6|2.5319883443805||0|0|0.01794|30.1|-0.02255|12|-0.022550201193998|12|36.41|0.36267|0.77162|0.025793586357442|0.10072589458675|107.98507696312|204.11250228156|798.4085022216|0.297|0.216|0.14531|37|5|0.0041174482248521|0.061929031065089|97.120002746582|2006-03-05|-0.45347|2017-07-09|0.59965|2016-07-10
2025-04-13 23:01:32|WEEKLY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-7.9509536272054|7|0.21698455829636||0|0|0.047|7.3|-0.06926|24|-0.069258776005877|24|35.7|0.0253|0.06209|0.043843836560224|0.020876075330378|124.60258679319|107.53839437393|84.101381729007|0.6|0.5|0.10153|10|5|-0.00021862258953168|0.03312523415978|15.039999961853|2021-08-08|-0.09168|2020-03-22|0.10293|2020-10-04
2025-04-13 23:01:35|WEEKLY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-25.233625863246|52|1.2621900881405||0|0|0.12626|23.46|-0.05507|13|-0.055071363815473|13|28.09|0.00992|0.11466|0.085587517354387|0.11485907460769|133.16093515158|156.39864596977|144.01471925094|0.409|0.364|0.18688|22|7|0.0019402541106129|0.066777608370703|99.190002441406|2014-08-03|-0.27485|2014-08-10|0.40366|2014-08-03
2025-04-13 23:01:35|WEEKLY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|-123.32236806973|6|10.036710573508||0|0|0.0643|97.5|0.06807|37|0.068072388123916|37|20.1|-0.58646|0.19463|-0.01841632965457|0.089817607979281|0.03387837380946|4.1021428009959|74.285714285714|0.657|0.463|0.23505|67|10|0.036996139053254|0.093393831360947|3220.1398925781|2006-10-08|-0.83254|2018-08-26|5.43994|2019-06-16
2025-04-13 23:01:36|WEEKLY|08578|11672|/equities/shaker|TADAWULALL|24.812579473457|9|2.1106514716207||0|0|-0.07108|28.75|0.09795|42|0.097953516907489|42|45|0.04269|0.11442|0.13970947515484|0.22500051783757|178.13587638677|228.13479861485|82.142857142857|0.471|0.353|0.19763|17|3|0.001012574385511|0.068447102199224|58.490001678467|2013-07-21|-0.21102|2020-03-15|0.21484|2020-01-19
2025-04-13 23:01:37|WEEKLY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-21.222219528063|42|1.4076659385277|0.0428|-1|1|0.04283|17.88|0.39532|97|-0.13553482768217|13|25.69|-0.06266|0.21687|0.22364017444001|0.32785187742632|826.24454982242|955.01420909158|1051.7646270145|0.51|0.333|0.25689|51|12|0.0068318060695781|0.09057629903775|106.76999664307|2006-02-26|-0.64783|2016-09-25|1.62898|2017-07-02
2025-04-13 23:01:39|WEEKLY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-31.316101134778|55|2.1688303175453|0.1118|-1|1|0.11184|27|-0.12457|12|-0.12457337771483|12|25.96|-0.18633|0.1764|0.051618468597011|0.098202421405646|8.2649343385982|20.831388053303|138.03681358485|0.64|0.46|0.23795|50|18|0.0082271079881657|0.082921538461539|411.85000610352|2006-02-19|-0.66388|2016-09-18|2.18|2016-07-17
2025-04-13 23:01:41|WEEKLY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-2.4517264301527|25|0.11001791760171|0.129|-1|1|0.12903|2.16|-0.06101|7|-0.061012626851588|7|29.51|-1.46528|1.92519|-1.0219247784268|0.38942307053097|-83936.97614019|3129.6299965619|480.00003178915|0.444|0.356|0.46497|45|10|0.079829208579882|0.093982048816568|137.66706848145|2014-10-12|-0.96887|2014-10-19|24.21375|2014-10-12
2025-04-13 23:01:41|WEEKLY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-17.880087197449|45|0.97702617067879||0|0|0.25382|15.64|-0.0908|10|-0.090798155584835|10|40.08|0.14268|0.23759|0.20695907960618|0.2908804964887|402.34479038756|316.43812255456|107.63937116828|0.5|0.308|0.20229|26|9|0.0017437384898711|0.073258701657459|85.980003356934|2006-03-05|-0.49117|2006-04-23|0.26834|2006-05-21
2025-04-13 23:01:42|WEEKLY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-33.934959759027|6|2.1754880040021|0.0386|-1|1|0.03859|28.65|-0.18287|19|0.0717135804503|41|25.88|-0.0243|0.0809|0.10732935277189|0.18548802866682|332.00524724923|781.85877118211|840.17592074491|0.6|0.42|0.22018|50|21|0.0040552886836028|0.079871370284835|91.319999694824|2006-10-08|-0.40321|2004-05-30|0.49755|2002-10-20
2025-04-13 23:01:43|WEEKLY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-34.511896819303|192|1.4551511964223||0|0|0.59008|31.4|0.30483|55|0.30482525876309|55|41.21|0.08989|0.17186|0.13850984715667|0.21210821272044|415.05801345842|540.08409156185|186.90476812203|0.607|0.429|0.15233|28|9|0.0012504237918216|0.04949092936803|185.85000610352|2006-02-19|-0.31426|2006-04-23|0.31248|2001-07-15
2025-04-13 23:01:44|WEEKLY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|-28.507642366855|7|1.8752925689126|0.1443|-1|1|0.14435|24.6|-0.22368|23|-0.22368421052632|23|28.66|-0.1834|0.08977|0.06496429702954|0.11518447714293|179.40190781404|245.93683900989|289.07167708387|0.404|0.234|0.18184|47|15|0.013142815964523|0.063266784922395|188.50999450684|2006-02-19|-0.90069|2000-07-09|8.9901|2000-07-16
2025-04-13 23:01:46|WEEKLY|08586|11702|/equities/saudi-paper|TADAWULALL|-70.85913925097|28|5.8989680250079||0|0|-0.05246|64.2|1.1472|74|1.1471997772071|74|29.47|-0.20483|0.29951|0.11958646753333|0.48064986145075|-286.02452956291|479.73393655839|54.489897398177|0.406|0.25|0.26665|32|12|0.0061694432989691|0.079800381443299|198.60861206055|2014-10-12|-0.74658|2014-10-19|2.16822|2016-07-10
2025-04-13 23:01:47|WEEKLY|08587|11745|/equities/sppc|TADAWULALL|-11.611833932936|49|0.72705026952605||0|0|0.29487|9.9|-0.16727|12|-0.16726981893733|12|36.13|-0.00716|0.07561|0.017179149267712|0.06970002236631|53.160575958807|105.28086082958|22.247190154001|0.583|0.458|0.23461|24|8|-4.6710382513661E-5|0.074637278688525|56.75|2007-08-26|-0.29536|2014-12-21|0.59744|2015-11-08
2025-04-13 23:01:48|WEEKLY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|-26.711585501211|2|1.7094759402804||0|0|-0.02339|21.88|-0.07003|32|-0.070025851738807|32|29|-0.04636|0.05596|-0.019793703587505|0.066877569354034|14.675912136669|151.36432828158|157.75053598629|0.63|0.391|0.20004|46|22|0.0023658501872659|0.070778898876404|106.51999664307|2006-02-26|-0.51569|1999-08-29|0.50882|2006-05-21
2025-04-13 23:01:49|WEEKLY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|-220.91442385751|9|17.938141794465||0|0|0.25091|164.8|-0.18519|31|-0.18518518518519|31|43.91|0.13717|0.26956|0.36438426449649|0.43276400078758|849.67220424486|547.87899732507|195.02958941036|0.545|0.409|0.26061|22|7|0.0026907392197125|0.082816211498973|335.60000610352|2024-03-31|-0.23447|2009-01-25|0.47368|2016-11-20
2025-04-13 23:01:50|WEEKLY|08590|11674|/equities/ssp|TADAWULALL|-66.459723123587|7|4.8129169370762|0.0985|-1|1|0.09855|55.8|1.79232|99|1.7923173720906|99|36.55|0.01015|0.08677|0.15115944174891|0.18555672578653|214.73811057222|190.27411029987|168.0722829963|0.545|0.409|0.19027|22|8|0.0018548641975309|0.067147802469136|94|2024-03-24|-0.19149|2011-03-06|0.29915|2024-03-17
2025-04-13 23:01:52|WEEKLY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|41.714400884054|34|1.4219047087634|0.14|1|2|0.07494|45.9|-0.17308|13|-0.090642753211326|20|33.61|-0.061|0.34466|0.091022473831634|0.13483760430257|293.79474338353|358.4936654457|367.49401414737|0.545|0.394|0.1969|33|10|0.0050360945709282|0.048417451838879|77.400001525879|2006-02-05|-0.63707|2014-10-19|1.5025|2014-10-12
2025-04-13 23:01:53|WEEKLY|08592|11708|/equities/svcp|TADAWULALL|-38.922569076535|52|2.3267705322256|0.2483|-1|1|0.24831|33.3|-0.08566|17|-0.085655344902561|17|39.55|0.02913|0.07603|-0.010507383941179|0.029170722051347|65.275083946963|104.97166985643|20.587325648878|0.682|0.455|0.20786|22|11|-0.00051595005428882|0.067675646036916|162.75|2007-06-10|-0.22388|2008-01-27|0.41793|2020-12-20
2025-04-13 23:01:53|WEEKLY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|-4.8835033007608|17|0.13555100644072|0.0446|-1|1|0.04459|4.5|-0.02079|50|-0.020790001210433|50|41.25|0.0326|0.07768|-0.041962693644869|-0.011597250780968|82.974210294901|95.709288180152|50.847455435394|0.5|0.375|0.09555|8|4|-0.001623323699422|0.03119901734104|10.39999961853|2018-12-09|-0.08647|2020-11-01|0.20811|2020-10-04
2025-04-13 23:01:54|WEEKLY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-13.927527331107|46|0.85725829088498||0|0|0.32699|11.32|-0.15567|15|-0.15567012974985|15|24.7|-0.13112|0.03781|-0.055700922427612|-0.022599843927981|3.3365247585813|21.449407958105|103.6630001441|0.604|0.415|0.25704|53|17|0.0031589069423929|0.081165901033973|183.69999694824|2006-02-26|-0.46369|2014-08-03|0.9513|2013-10-27
2025-04-13 23:01:55|WEEKLY|08595|11728|/equities/taibah|TADAWULALL|41.828027526503|13|2.7878520706291|0.0005|1|2|-0.04762|44|-0.1652|9|0.36954506936737|41|32.51|0.05294|0.12179|0.15187509438573|0.28396750390635|590.60231210438|1119.8347552843|795.66000597901|0.512|0.317|0.15836|41|12|0.0027295539033457|0.059205598513011|86.569999694824|2006-03-19|-0.31935|2004-05-30|0.43999|2006-04-30
2025-04-13 23:01:58|WEEKLY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-10.284791573312|46|0.60493746531786||0|0|0.28161|8.75|-0.0863|20|-0.08630337448012|20|29.05|-0.14053|0.12628|0.0067784707257449|0.004323989063199|36.623886922738|37.259140243608|12.519673882407|0.636|0.455|0.20152|22|8|0.001212134502924|0.070505774853801|129.66000366211|2015-07-05|-0.51197|2016-07-10|1.15218|2016-07-17
2025-04-13 23:01:59|WEEKLY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-10.742150611507|17|0.27509336067605|0.0193|-1|1|0.01927|10.18|-0.06831|35|-0.099145287719878|30|39.4|-0.03025|0.01075|-0.04057700072689|-0.031332260626534|83.685838226774|89.821548183166|84.132231274684|0.4|0.3|0.10184|10|3|-6.1121951219512E-5|0.041155292682927|17.5|2017-06-11|-0.112|2017-11-12|0.18017|2017-06-11
2025-04-13 23:01:59|WEEKLY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|-136.61083402413|49|8.0688071895424|-0.0103|-1|1|-0.01027|118|0.10962|13|0.10961811415194|13|36.25|0.10657|0.20873|0.16022482900857|0.28266527854348|147.85349080093|161.52849302|135.47646620804|0.75|0.5|0.20178|4|3|0.0027713989637306|0.073368134715026|158|2024-03-24|-0.14118|2024-05-19|0.28358|2021-08-15
2025-04-13 23:02:00|WEEKLY|08599|11726|/equities/tihama|TADAWULALL|15.85226937581|16|0.65806754759116|0.0547|1|2|-0.02728|16.4|-0.35202|30|-0.35201536832477|30|27.65|-0.07912|0.18496|0.16325661060055|0.22791117298418|348.57933607479|352.42384493274|40.897756215911|0.5|0.313|0.27896|48|15|0.0046097242921013|0.089745611028316|1883.3199462891|2014-05-25|-0.74325|2018-04-01|2.61112|2016-07-17
2025-04-13 23:02:01|WEEKLY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-9.9236806021206|49|0.33960427600361|0.273|-1|1|0.27302|9|-0.07184|9|-0.071842177538349|9|35.92|0.53312|0.70772|0.92812335584239|1.2811016319451|6868.5320210434|6044.2598361424|545.45455333615|0.583|0.417|0.17073|36|11|0.0028811782252051|0.068102908277405|77.360000610352|2005-12-11|-0.46131|2006-04-23|0.35586|2003-07-27
2025-04-13 23:02:03|WEEKLY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|-157.63116164735|23|9.149349104557||0|0|-0.08504|137.8|1.23468|117|1.2346781519185|117|31.88|-0.38208|0.09607|0.018966935014607|0.088094009886881|13.685396024539|39.028901948129|566.37897034061|0.656|0.469|0.22326|32|8|0.013079376199616|0.075264731285989|176|2024-03-31|-0.91379|2006-01-15|11.04556|2006-01-22
2025-04-13 23:02:04|WEEKLY|08602|11718|/equities/tabuk-cement|TADAWULALL|-13.979721427034|2|0.67291632892801||0|0|-0.02451|12.54|-0.07132|31|-0.071320220963006|31|33.58|0.07|0.12063|0.023349773143308|0.051050585156613|115.48157062018|174.66554017724|87.631024417461|0.55|0.425|0.13329|40|17|0.0010044494047619|0.051415119047619|131.91000366211|2006-02-26|-0.5244|1999-02-28|0.3792|2002-03-31
2025-04-13 23:02:05|WEEKLY|08603|11735|/equities/tourism-ent|TADAWULALL|-0.92811334591267|7|0.050934006157987||0|0|0|0.81|0.11613|53|0.11613273231044|53|28.28|-3.18635|4.35379|0.30218167989238|0.36704897564637|1345.3778507961|1482.0759098321|578.57142781115|0.391|0.326|0.38622|46|4|0.25021459066565|0.092067566947207|69.25|2014-10-12|-0.99189|2017-07-09|128.27561|2017-07-02
2025-04-13 23:02:06|WEEKLY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|66.500119832806|30|4.0573601797824||0|0|-0.08398|70.9|-0.13216|15|-0.13216287141959|15|20.22|-0.11204|-0.07009|-0.054273109930944|-0.053672827967715|70.437888431156|78.996176607433|126.38146783299|0.667|0.444|0.18105|9|3|0.0017236492890995|0.056578293838863|89.900001525879|2023-07-16|-0.09463|2023-08-20|0.19137|2021-06-20
2025-04-13 23:02:07|WEEKLY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-50.442092617952|7|3.7426280142676||0|0|0.07052|40.2|-0.15843|6|-0.15843105986194|6|21.66|-0.07009|0.20549|0.15590159337059|0.2469730807647|538.22310227026|1865.41747344|204.58016052596|0.629|0.452|0.20333|62|11|0.01123080800593|0.077516508524833|749.28002929688|2006-02-26|-0.74|2018-08-26|3.1935|2019-06-16
2025-04-13 23:02:09|WEEKLY|08606|11632|/equities/uca|TADAWULALL|-10.174993315872|29|0.58199797854916|0.132|-1|1|0.132|8.68|0.01019|28|0.010185026515417|28|42|0.01985|0.14924|0.043207505966952|0.14083168836549|57.254272675468|139.96347571928|54.901961257419|0.65|0.45|0.23817|20|9|0.0013034907834101|0.081886428571429|35.849998474121|2021-11-21|-0.40711|2022-07-31|0.60315|2009-01-04
2025-04-13 23:02:09|WEEKLY|08607|103951|/equities/umm-al-qura|TADAWULALL|17.772839227017|71|0.87091711657808|0.0981|1|1|0.09813|18.8|-0.03968|18|-0.039682476179767|18|33|-0.05852|0.03678|0.23541995809225|0.2745575413509|474.01053085077|379.33586757256|170.90908397328|0.533|0.4|0.1632|15|5|0.0025657345132743|0.058946601769911|50.75|2014-08-31|-0.2544|2020-03-15|0.60455|2014-06-22
2025-04-13 23:02:10|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
2025-04-13 23:02:11|WEEKLY|08609|11643|/equities/food-products|TADAWULALL|-36.116081133941|36|2.23482405408||0|0|0.21125|31.55|-0.07834|25|-0.078341046229031|25|29.66|-0.00327|0.22179|0.14781667360182|0.32279005444533|-37.497518061483|1201.927823489|246.48436536663|0.636|0.409|0.27199|44|19|0.0045293805970149|0.093238559701492|227.39999389648|2006-02-26|-0.60234|2017-04-09|1.83266|2015-02-01
2025-04-13 23:02:12|WEEKLY|08610|11619|/equities/walaa-insurance|TADAWULALL|-23.734632463239|7|1.6513897809334|-0.0159|-1|1|-0.01594|19.12|-0.14189|6|-0.14188986150659|6|35.04|0.02308|0.14712|0.12791960632551|0.21549893135997|207.27702612021|319.33242298981|71.157425537984|0.577|0.385|0.2611|26|10|0.002092878953108|0.087670479825518|49.950000762939|2007-08-26|-0.37785|2014-10-19|0.52575|2009-01-11
2025-04-13 23:02:14|WEEKLY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-25.438736475571|24|1.8436210265946||0|0|0.09565|20.8|0.21225|43|0.21225271293384|43|37.25|0.03531|0.16541|0.17263510598776|0.20051865676962|278.88954795283|199.84784885612|48.826291037771|0.65|0.45|0.23711|20|8|0.0010531770833333|0.083955924479167|153.75|2012-12-16|-0.37087|2014-09-07|0.47773|2014-12-28
2025-04-13 23:02:15|WEEKLY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-36.224828019125|21|1.4724485201785||0|0|0.08356|34|-0.09741|9|-0.097405513654797|9|40.21|0.09702|0.16545|0.14660022171861|0.13828651898989|409.41160188321|266.82629260308|29.982362912262|0.542|0.417|0.1884|24|8|0.00015003045685279|0.064973715736041|119|2006-03-05|-0.38|2006-04-30|0.24883|2008-01-13
2025-04-13 23:02:16|WEEKLY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-25.22363624767|89|1.0304292824059|0.4024|-1|1|0.40242|22.26|-0.19708|25|-0.10336438076048|16|34.89|0.09198|0.16128|0.16834273026989|0.25178578216896|416.01933653617|694.33822922748|252.95454257283|0.528|0.389|0.16197|36|14|0.0016182291666667|0.052284017857143|110.66999816895|2005-06-19|-0.32012|2006-04-23|0.20385|2017-12-24
2025-04-13 23:02:16|WEEKLY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|33.615134587584|15|2.0946641648924|0.0609|1|1|0.06087|36.6|-0.09873|22|-0.068097085979674|34|30.91|-0.0139|0.1374|0.03009570136802|0.094421022208774|70.300300524686|185.26208419588|316.60897184755|0.698|0.442|0.14272|43|20|0.0026467460908414|0.052007081161579|146.27000427246|2006-01-29|-0.63916|2000-09-10|1.78378|2000-09-17
2025-04-13 23:02:17|WEEKLY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-33.528086647398|46|1.8009261086603|0.2785|-1|1|0.27853|29.4|0.04891|17|0.048906090103055|17|43.75|0.13265|0.16693|0.19281816359373|0.28557726817826|159.40641044245|174.3022835988|80.47441061652|0.5|0.375|0.18847|8|5|0.00039432911392405|0.062276784810127|65.133369445801|2021-02-21|-0.17423|2022-06-19|0.19289|2020-12-20
2025-04-13 23:02:19|WEEKLY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|10.204961348757|9|0.55834625522809||0|0|0.0614|12.1|0.10518|47|0.082043001881089|20|34.92|0.03971|0.09376|0.067496880714388|-0.0013497649564205|214.35741764168|91.430299937788|16.485013800992|0.68|0.36|0.19408|25|14|-0.00088584562996595|0.060722020431328|104.05999755859|2008-06-22|-0.24157|2014-12-07|0.21233|2016-03-27
2025-04-13 23:02:20|WEEKLY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|28.730001486321|34|3.5369172586198||0|0|0.39854|38.25|-0.06885|15|-0.06885462906103|15|29.59|-0.01528|0.06371|-0.0018773140286015|0.0071131512541251|49.962085033033|70.303278888288|261.44907519341|0.487|0.308|0.23078|39|14|0.0025065459140691|0.072430842459983|125.30000305176|2006-02-26|-0.26796|2006-04-23|0.36148|2006-07-09
2025-04-13 23:02:21|WEEKLY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|-52.657373045897|5|3.2197117611813|0.0356|-1|1|0.0356|44.7|0.20917|64|0.20917033876174|64|22.82|0.07794|0.12955|0.12811717303276|0.14929110208237|1227.3373835426|1339.9175141752|223.5000038147|0.667|0.579|0.11852|57|12|0.0021236398467433|0.065927977011494|134.13000488281|2006-02-19|-0.25028|2008-10-12|0.34298|2003-05-25
2025-04-13 23:02:22|WEEKLY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|3.1464831817973|43|0.15505508217726|0.3716|1|2|0.32576|3.5|-0.12821|44|-0.10740755169413|13|29.26|-0.05779|-0.03699|-0.053241703407991|-0.047825002774762|33.602960321952|63.459129514762|136.7187530559|0.704|0.333|0.10538|27|17|0.00068144230769231|0.036388473557692|4.5700001716614|2015-04-19|-0.10508|2020-03-15|0.11328|2009-05-10
2025-04-13 23:02:22|WEEKLY|08620|9184|/equities/thai-beverage-pcl|STI|-0.54668648862475|1|0.023062160689413||0|0|0|0.485|0.17188|77|-0.0025007193808538|13|37.77|0.00662|0.05984|-0.0079356870518891|0.022448212335401|81.244266287992|111.88010163529|242.50000353903|0.545|0.318|0.14594|22|7|0.0016856438026474|0.050019879663057|1.0599999427795|2016-08-07|-0.17692|2020-03-22|0.16854|2013-02-03
2025-04-13 23:02:24|WEEKLY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-0.79664941433023|57|0.035549795637364||0|0|0.21469|0.695|-0.07005|14|-0.070047279464211|14|35.59|0.05703|0.11266|0.20356162181496|0.30822765869758|488.82830118506|372.96109349415|170.76166680359|0.5|0.273|0.16912|22|7|0.0013741835518474|0.053001811680572|2.3499999046326|2010-11-14|-0.14706|2020-03-22|0.18836|2009-05-10
2025-04-13 23:02:25|WEEKLY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.9134317186945|70|0.087470485345327||0|0|0.01756|2.04|-0.10822|6|-0.10821967878656|6|40.79|-0.02628|-0.00839|-0.010345807839816|0.0019949964861182|82.662780804102|94.425942823375|172.73496797096|0.526|0.263|0.1376|19|9|0.0011227251184834|0.042980888625592|2.7428801059723|2019-07-07|-0.18349|2020-03-22|0.18784|2009-03-29
2025-04-13 23:02:26|WEEKLY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|-45.389402087802|1|2.1481341309925||1|0|0|38.13|0.02652|30|0.026523673615642|30|35.58|0.08592|0.15055|0.13666222513121|0.20925618338237|1533.0793680195|2069.8022121501|2666.4337389311|0.561|0.379|0.13261|66|27|0.0021871081771721|0.045645839011925|46.970001220703|2025-03-30|-0.41401|1987-10-25|0.27644|1998-11-22
2025-04-13 23:02:27|WEEKLY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-5.1543570327457|131|0.19311899502067|0.3857|-1|1|0.38572|4.48|0.04002|29|0.040024472680418|29|39.67|0.05837|0.09503|0.11536660263672|0.10583084528996|235.05587370259|195.68583962786|83.42644533608|0.556|0.5|0.14284|18|8|0.00048016587677725|0.046327914691943|13.739999771118|2010-10-17|-0.16787|2020-03-22|0.31019|2009-05-10
2025-04-13 23:02:28|WEEKLY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|-17.270125972426|1|0.69837526056386||1|0|0|15.01|0.1354|89|0.13540090209509|89|34.75|-0.00087|0.02964|0.021809386319557|0.08231227667204|113.47025431253|160.12761304854|259.68857584833|0.5|0.292|0.10781|24|9|0.0014764268585132|0.03273381294964|17.930000305176|2025-02-23|-0.11166|2020-03-15|0.22449|2009-05-10
2025-04-13 23:02:30|WEEKLY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.7997866174188|22|0.1141503607293||0|0|0.02724|2.5|-0.09507|12|-0.095070418692419|12|40.96|-0.03888|0.02253|0.09679086214052|0.13030181816741|189.10425117712|192.58824574905|285.38813204824|0.429|0.321|0.14307|28|7|0.0015141095890411|0.046337405821918|3.6461570262909|2020-08-02|-0.2433|2008-10-12|0.16649|2008-03-30
2025-04-13 23:02:31|WEEKLY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3554499398126|31|0.054152030872852|-0.0671|1|1|-0.06711|1.39|0.13281|51|0.13280990233818|51|38.48|-0.01715|0.01681|0.041633043263665|0.06089973760205|131.50920366474|124.52099842076|104.51127374763|0.381|0.19|0.12409|21|6|0.00045984486873509|0.042140477326969|3.2699999809265|2015-06-21|-0.1462|2020-03-22|0.15385|2020-05-03
2025-04-13 23:02:32|WEEKLY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|2.9926800231694|3|0.12292639879873|-0.0627|1|1|-0.06269|3.14|0.11842|91|-0.052369143286587|33|32.92|0.00899|0.1003|0.11213415005413|0.18295376781789|499.5926840898|553.08241727481|96.289487392731|0.641|0.385|0.18499|39|21|0.0019422706065319|0.072488903576983|7.2020001411438|2010-01-17|-0.31246|2006-07-16|0.77185|2006-04-23
2025-04-13 23:02:33|WEEKLY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|5.7922443310671|116|0.35282669781885|0.8472|1|2|0.7882|6.67|-0.07214|26|-0.072139294335564|26|34.14|-0.03925|-0.00433|-0.010062119952262|0.0067685582781703|82.691329348241|100.52265127713|264.68254471342|0.619|0.381|0.10748|21|8|0.0015117427884615|0.036309819711538|6.9299998283386|2025-03-23|-0.1689|2020-03-22|0.13309|2025-03-09
2025-04-13 23:02:34|WEEKLY|08630|8960|/equities/sembcorp-industries|STI|5.6245004399533|30|0.337649868014|0.1877|1|2|0.14154|6.21|-0.14046|11|0.42981383024817|42|38.24|0.02516|0.12323|0.1573184796718|0.27569126958954|129.39505578274|191.89022944433|228.30882253041|0.476|0.333|0.1596|21|8|0.0018852043269231|0.050053762019231|6.6999998092651|2025-04-06|-0.4713|2017-05-07|0.30719|2020-06-14
2025-04-13 23:02:35|WEEKLY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|-6.7808071374675|1|0.27360236644018||1|0|0|5.91|-0.10725|28|-0.10725076290345|28|27.9|-0.01926|0.01535|0.0023423324712258|0.022303276876079|88.72489492274|117.56098917248|127.64578188624|0.533|0.433|0.13433|30|10|0.00096489844683393|0.041501409796894|11.760000228882|2011-05-01|-0.35859|2018-11-18|0.18359|2016-03-06
2025-04-13 23:02:36|WEEKLY|08632|991280|/equities/keppel-dc-reit|STI|-2.3611665802259|1|0.13038887040678||0|0|0|1.94|-0.1335|38|-0.13350001133834|38|44.92|0.00941|0.06537|-0.034723385347189|0.030572471302552|72.750123160075|108.26708325819|208.15451673071|0.583|0.333|0.13942|12|6|0.0018126345083488|0.041368200371057|3.1600000858307|2020-10-18|-0.15271|2023-10-22|0.17222|2019-09-22
2025-04-13 23:02:37|WEEKLY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|-37.423189092266|2|1.8093960843441|0.0843|-1|1|0.08432|32.47|0.07139|21|0.071386087483422|21|29.61|-0.02773|0.00445|0.011460109430332|0.037400130538651|102.20327983443|129.22736855552|226.58758823151|0.464|0.357|0.10616|28|11|0.0013343855421687|0.035088445783133|39.200000762939|2025-02-23|-0.1319|2020-03-15|0.12821|2020-06-07
2025-04-13 23:02:38|WEEKLY|08634|9207|/equities/yangzijiang-ship|STI|-2.6965147839489|7|0.24883828515817||0|0|0.16387|1.99|0.40309|52|0.40309057572897|52|37.41|0.03356|0.14122|0.13419832610852|0.18906984604459|279.52513830089|301.82563100995|265.3333346049|0.545|0.364|0.17124|22|9|0.0025165379975875|0.065171495778046|3.3199999332428|2025-02-23|-0.46046|2017-07-23|0.20388|2022-09-25
2025-04-13 23:02:39|WEEKLY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|5.307325007599|6|0.20687226835691|0.0016|1|2|-0.05508|5.49|0.08294|89|-0.10874510610196|9|35.87|-0.00793|0.02419|0.025671582722644|0.051141992827766|129.60037247258|139.36823311693|198.91303587275|0.652|0.348|0.12484|23|10|0.0012480843373494|0.039998987951807|9.4899997711182|2017-11-05|-0.12073|2018-07-08|0.16312|2009-05-31
2025-04-13 23:02:42|WEEKLY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-2.8196121159104|18|0.13395778816467||0|0|0.06415|2.48|-0.0792|12|-0.079198621321569|12|28|-0.04119|-0.01865|-0.0419323461071|-0.054986375651392|84.11867927464|84.352335243264|76.923555902109|0.667|0.5|0.13669|6|2|-0.00095232432432432|0.045690216216216|4.2009429931641|2022-05-01|-0.08209|2024-04-21|0.10903|2022-11-13
2025-04-13 23:02:42|WEEKLY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.231975870503|18|0.095658625885177||0|0|0.13122|1.92|-0.04741|17|-0.047413749250448|17|32.23|-0.0618|-0.00786|-0.029130613969486|-0.0053015638255989|71.299466645323|93.019693081123|172.04299823312|0.455|0.318|0.10727|22|8|0.001063650137741|0.035246280991736|3.3587000370026|2020-10-18|-0.21933|2020-03-22|0.13208|2020-04-12
2025-04-13 23:02:43|WEEKLY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|11.502803745361|40|0.71073143662103|0.2949|1|1|0.2949|12.69|-0.08168|12|-0.035143760558083|74|29.3|-0.05269|-0.02438|-0.034944434382081|-0.0082835617650368|52.429453806907|89.206383310533|181.0270922403|0.593|0.37|0.1093|27|12|0.0010293253012048|0.033093204819277|14.039999961853|2025-02-16|-0.15768|2020-05-31|0.14018|2025-02-09
2025-04-13 23:02:44|WEEKLY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|-12.557719704242|32|0.5325732220318|0.2231|-1|1|0.22311|10.69|0.02687|37|0.026865717955226|37|26.86|0.01547|0.06122|-0.036585010988017|-0.053048249848524|58.452699405436|56.777741408973|113.72340440642|0.464|0.357|0.11263|28|11|0.00070399744572158|0.039896002554278|29.64999961853|2018-04-15|-0.15382|2018-04-29|0.16368|2018-02-25
2025-04-13 23:02:45|WEEKLY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.3787437512836|59|0.075420387943323||0|0|0.26027|1.08|-0.15909|37|-0.15909089369715|37|37.06|-0.01756|0.01029|0.017330994073649|0.10361728791098|104.54068457271|151.31114860127|122.86689794715|0.611|0.278|0.12986|18|8|0.00066615172413793|0.03954915862069|2.2064979076385|2020-08-02|-0.20231|2020-03-22|0.15942|2020-03-29
2025-04-13 23:02:47|WEEKLY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.484428507447|6|0.14898211876341|-0.0236|-1|1|-0.02358|2.17|0.04158|23|0.041583953068641|23|35.86|-0.0221|0.04658|0.0070710131662967|0.0070710131662967|100.10255187944|100.10255187944|36.046513009456|0.273|0.273|0.14334|22|3|-0.00062366498740554|0.051622279596977|13.880000114441|2013-02-10|-0.13578|2020-03-15|0.16667|2020-11-15
2025-04-13 23:02:48|WEEKLY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|3.9315412147179|48|0.2684108420486||0|0|0.18421|4.05|-0.15031|23|-0.15031310979658|23|46.59|0.08298|0.13911|0.016279880028204|0.021742567759419|114.30221947788|113.20320209715|181.61435677555|0.588|0.412|0.15114|17|7|0.001286579261025|0.051415137067938|8.8000001907349|2015-05-31|-0.11162|2020-03-22|0.15926|2009-05-24
2025-04-13 23:02:48|WEEKLY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-0.94771783914845|23|0.049812909702596||0|0|0.195|0.805|-0.0566|11|-0.056603722658897|11|43.7|-0.03327|0.01366|-0.0081286691488514|-0.025174465946571|94.431868189738|92.37595662499|88.461536698088|0.6|0.3|0.14486|10|5|0.0003980174291939|0.045149237472767|1.5700000524521|2021-01-24|-0.32381|2020-03-22|0.22535|2020-03-29
2025-04-13 23:02:49|WEEKLY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.3307784005357|23|0.062237349860546||0|0|0.08065|1.14|-0.1224|8|-0.12240003903982|8|43.81|-0.00414|0.03808|0.061068380451029|0.10230950633172|124.17194287351|138.56929234853|132.25058014266|0.313|0.25|0.11698|16|3|0.00081817427385892|0.040543305670816|2.4800000190735|2020-01-19|-0.20635|2020-04-05|0.12|2020-04-12
2025-04-13 23:02:50|WEEKLY|08645|8961|/equities/singapore-airlines|STI|-6.877027296914|1|0.23900907036112||1|0|0|6.16|-0.08578|6|-0.085781756562928|6|31.88|-0.03911|0.01428|-0.025284540935156|-0.040087706379928|62.015882497082|62.635473588114|52.514919759645|0.577|0.385|0.1004|26|13|-0.00029961399276236|0.03566892641737|16.159999847412|2010-10-10|-0.30894|2015-03-08|0.14483|2021-02-28
2025-04-13 23:02:52|WEEKLY|08646|955406|/equities/sats-ltd|STI|-3.1478650425516|10|0.18095500782604||0|0|0.20669|2.61|0.16876|35|0.16875899463349|35|43.11|0.01372|0.06059|0.029735968078849|0.073394525197269|117.58001333375|148.06020756342|97.75280226653|0.556|0.389|0.11883|18|3|0.00059864968152866|0.042986878980892|5.8499999046326|2018-01-21|-0.22021|2022-10-02|0.21406|2020-11-15
2025-04-13 23:02:53|WEEKLY|08647|8957|/equities/jardine-cycle---carriage|STI|-27.500790585145|9|1.0002635283817||0|0|0.08251|24.24|-0.09311|26|0.42589999393643|54|34.58|-0.03424|0.02589|0.063258246363699|0.050376576942326|161.83913648519|123.35206176912|242.64264591074|0.417|0.25|0.16592|24|8|0.0017978758949881|0.052008627684964|54.470001220703|2013-03-10|-0.17953|2020-03-22|0.17117|2009-03-29
2025-04-13 23:02:53|WEEKLY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-43.827018921114|10|2.4867296340751|-0.0149|-1|1|-0.01492|39.45|-0.04754|13|-0.047537426516136|13|41.45|-0.04755|0.0054|0.0080628901444131|0.035433731261418|84.895091096127|116.51452739727|219.16667090522|0.8|0.5|0.15493|20|12|0.0014865751789976|0.050998937947494|72.050003051758|2019-02-24|-0.12528|2022-06-19|0.21065|2021-03-14
2025-04-13 23:02:54|WEEKLY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.37397737691093|35|0.018736911881602||0|0|0.04348|0.33|-0.06757|21|-0.067567582806143|21|38.05|-0.04151|0.0251|0.012560939214481|0.022460191224984|106.23188836871|110.93213947302|43.137257422726|0.45|0.3|0.17429|20|7|-0.00013645283018868|0.056927823899371|1.210000038147|2011-01-02|-0.18878|2011-03-20|0.22973|2016-12-11
2025-04-13 23:02:55|WEEKLY|08650|24050|/equities/africa-israel-residences|TA125|-28870.146886765|4|1993.2896594267|-0.0038|-1|1|-0.00377|23980|-0.03747|22|-0.037469782433521|22|34.86|-0.08213|0.008|-0.022178747930091|0.015666685324112|48.015043172128|85.998985636887|266.44444444445|0.536|0.393|0.23344|28|10|0.0025662206332993|0.079191103166496|30200|2025-01-26|-0.23376|2008-12-28|0.33289|2011-09-25
2025-04-13 23:02:57|WEEKLY|08651|10875|/equities/airport-city|TA125|-6112.5363035824|1|301.86980196724||1|0|0|5280|-0.14839|12|-0.14838709677419|12|38.42|0.0015|0.03745|0.051101560867685|0.16912220494195|121.40936737797|295.77617094717|538.77551020408|0.538|0.346|0.19687|26|13|0.0025716116116116|0.067748608608609|8121|2022-01-23|-0.16287|2007-12-23|0.22062|2009-02-01
2025-04-13 23:02:58|WEEKLY|08652|24044|/equities/allot-communications-ta|TA125|1969.2823350358|58|356.86174468231|1.6988|1|1|1.69881|2026|0.13921|71|0.13921058851335|71|53|0.04198|0.13185|0.15103679521039|0.15103679521039|142.04119201649|142.04119201649|51.499745805796|0.231|0.231|0.27572|13|3|0.0012116353887399|0.084818217158177|11230|2012-09-16|-0.23482|2015-07-12|0.31634|2020-02-09
2025-04-13 23:02:58|WEEKLY|08653|10870|/equities/alony-hetz-ord1|TA125|2835.9366072528|71|243.29038820633||0|0|0.02578|2944|-0.20487|7|-0.20487088112473|7|21.09|0.05735|0.11113|0.12311089081957|0.23234438292498|608.5905662443|3181.7950565109|3423.2558139535|0.586|0.4|0.12099|70|16|0.0035342302716688|0.063418357050453|6150|2022-01-16|-0.24161|2008-11-02|0.26157|2009-03-29
2025-04-13 23:02:59|WEEKLY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|-631.98969050466|6|41.696560449796||0|0|0.03292|520|0.00486|26|0.0048589735371352|26|38|0.04259|0.09298|-0.10544720737623|-0.10544720737623|78.8061455|78.8061455|34.829202947086|0.5|0.5|0.23155|4|1|-0.0052171337579618|0.077567707006369|1525|2022-04-17|-0.11717|2022-09-04|0.22219|2023-02-05
2025-04-13 23:03:00|WEEKLY|08655|10873|/equities/amot-investments|TA125|-2098.1247481239|3|103.73868199345||0|0|-0.00328|1838|0.03949|21|0.039493091206177|21|54.5|0.04368|0.09678|0.076165154820339|0.12677275307718|227.73137458538|241.72737038222|198.91774891775|0.833|0.5|0.17202|18|11|0.0014878942014242|0.056217385554425|2819|2020-02-23|-0.33231|2008-12-07|0.20609|2009-01-04
2025-04-13 23:03:02|WEEKLY|08656|11886|/equities/inventec|TA125|239.86248413028|19|51.758854043324|-0.3277|1|2|-0.39909|264.4|-0.36119|8|-0.3611906539407|8|39.14|0.45782|1.21394|0.27880369392311|0.26963724089364|0|0|0.00024046852755886|0.543|0.429|0.27373|35|5|0.022875237752161|0.10284229827089|532526208|2000-02-20|-1|2014-11-16|28.17391|2014-11-23
2025-04-13 23:03:02|WEEKLY|08657|1168294|/equities/aquarius-engines-am|TA125|123.92904026088|12|34.306870943424|0.0275|1|1|0.02746|209.5|0.09712|10|0.097122282085423|10|43.2|0.04952|0.19385|-0.1105297680482|-0.1105297680482|74.80383584|74.80383584|5.0336376741951|0.4|0.4|0.55028|5|3|-0.006431013215859|0.16344709251101|6465|2021-02-07|-0.29941|2023-04-23|0.56356|2024-05-12
2025-04-13 23:03:03|WEEKLY|08658|942781|/equities/arad-investment|TA125|-14752.418672726|4|1325.2256018179||0|0|0.02707|11140|0.19493|61|0.19492770154937|61|17.94|-0.00247|0.0817|0.088479113307929|0.14126370992041|1037.6496677932|2149.4628035001|1175.1054852321|0.477|0.349|0.10684|86|10|0.0031408861578266|0.056316157826649|18080|2025-02-09|-0.31464|2020-03-15|0.4802|1999-03-14
2025-04-13 23:03:04|WEEKLY|08659|1173410|/equities/argo-properties-nv|TA125|9387.1846793151|71|890.85926255203|0.6949|1|2|0.62481|10480|0.08083|33|0.080829015544041|33|44.33|0.08812|0.14919|0.080829015544041|0.080829015544041|108.083|108.083|123.62864220833|0.333|0.333|0.20736|3|0|0.0024959113300493|0.085754876847291|14610|2022-02-06|-0.15269|2023-03-19|0.13442|2022-11-13
2025-04-13 23:03:05|WEEKLY|08660|940927|/equities/ashtrom-group|TA125|-6338.3521001482|4|412.05563004447|0.0107|-1|1|0.01069|5460|0.02233|20|0.022327897340591|20|46.92|0.04817|0.2476|0.25948048329971|0.35564159438732|344.13437168679|356.97226647186|428.23529411765|0.583|0.417|0.21729|12|4|0.0038377738515901|0.066083939929329|9757|2022-03-27|-0.3737|2020-03-15|0.29825|2020-03-29
2025-04-13 23:03:06|WEEKLY|08661|10973|/equities/audiocodes|TA125|-4015.832442463|2|281.94414748766||0|0|0.02418|3269|-0.15272|8|-0.1527218718306|8|33.97|0.16796|0.27739|0.35413957385996|0.50370893123988|2719.9840196837|2987.7082966738|280.6008583691|0.528|0.361|0.24285|36|14|0.0033278513071895|0.082470939542484|15220|2020-08-02|-0.27844|2008-03-16|0.4784|2001-11-18
2025-04-13 23:03:07|WEEKLY|08662|11884|/equities/i.t.g.i-medical|TA125|-551.35622848256|8|63.526866713714|0.0037|-1|1|0.00369|405.3|0.64756|20|0.64755899048604|20|41.77|0.15496|0.35454|0.32493883883967|0.50579006606464|238.62839568296|385.72869465826|0.0050654476071473|0.591|0.364|0.45228|22|9|0.001851555075594|0.14497908207343|8580447|2007-07-22|-0.9532|2018-09-02|2.4323|2018-09-09
2025-04-13 23:03:08|WEEKLY|08663|10878|/equities/azorim|TA125|-2053.2925328213|6|153.83775984639|0.0996|-1|1|0.09957|1664|0.24171|51|0.24171029668412|51|40.55|0.08795|0.14433|0.04890509712995|0.058586185838583|159.84351757858|163.53570657311|66.693386773547|0.553|0.342|0.22124|38|17|0.001759786545925|0.082094346701164|4636|1998-01-11|-0.41485|2008-11-16|0.67757|2009-02-08
2025-04-13 23:03:09|WEEKLY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|-29774.666812287|4|1576.400043686||0|0|0.00495|26120|-0.00869|21|-0.0086858006042296|21|48.19|0.04513|0.07122|0.042725765777911|0.16684353908412|129.42026093464|166.78793376615|308.01886792453|0.688|0.25|0.16589|16|10|0.0019608397932817|0.050572764857881|32110|2025-01-26|-0.1183|2020-03-15|0.10716|2021-08-22
2025-04-13 23:03:10|WEEKLY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|4561.4845845763|59|242.07374594797||0|0|0.46635|5012|-0.18066|19|-0.14576571259959|3|40.22|0.05048|0.09854|0.10545439732035|0.17451622532295|562.30946283814|759.24756288514|992.47524752475|0.703|0.459|0.14789|37|15|0.0021182276843467|0.04864351228978|5254|2025-03-16|-0.24777|2008-09-21|0.14747|2008-09-28
2025-04-13 23:03:12|WEEKLY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-85.470990690251|19|6.1062973596632|0.1866|-1|1|0.1866|68|-0.15213|19|-0.1521298197985|19|41.25|0.22308|0.33367|0.27879140533249|0.35640932343927|177.66125724371|158.12351565|67.59443442486|0.375|0.25|0.2515|8|3|0.0019568390804598|0.093276781609195|664.59997558594|2020-07-26|-0.17514|2022-01-23|1.16157|2019-07-21
2025-04-13 23:03:13|WEEKLY|08667|10946|/equities/bazan|TA125|-107.9196363526|4|6.1488018457187|-0.0132|-1|1|-0.01317|92.3|-0.13748|6|-0.13747563900479|6|31.43|-0.00841|0.04102|0.013216154676466|-0.0055011432942343|98.874240290612|85.957499958131|34.830189830852|0.567|0.333|0.18085|30|11|0.00012638477801269|0.065452040169133|345.70001220703|2008-01-06|-0.32504|2020-03-15|0.51634|2020-04-05
2025-04-13 23:03:13|WEEKLY|08668|10880|/equities/bezeq-ord|TA125|526.92968281684|24|29.327070491791|0.1357|1|1|0.13565|545|-0.04965|30|-0.15785597412622|34|29.86|-0.05504|-0.00962|-0.040995899545954|-0.025270892192802|14.913257221044|44.129365796804|228.12893006441|0.667|0.412|0.17083|51|26|0.001274702457956|0.055479877102199|949.40002441406|2011-01-09|-0.14904|2013-05-05|0.16079|2019-11-10
2025-04-13 23:03:14|WEEKLY|08669|11802|/equities/big|TA125|49331.818383104|71|2958.8156919749||0|0|0.47098|52720|0.34375|82|0.34375|82|53.65|0.08779|0.16178|0.062984122962437|0.21040079134555|140.22828204677|298.07413477017|902.7397260274|0.588|0.353|0.17584|17|8|0.0030397657841141|0.059261221995927|58000|2025-01-26|-0.22686|2020-03-15|0.17432|2009-10-11
2025-04-13 23:03:16|WEEKLY|08670|10881|/equities/blue-square-real|TA125|28671.698270817|71|2255.7174927777||0|0|0.1942|30870|-0.23434|15|-0.234335839599|15|29.06|-0.0476|0.04863|-0.0066178513576821|0.05463356071581|68.165954393079|120.24740559434|499.83808290156|0.387|0.258|0.1927|31|8|0.0029844181256437|0.070066436663234|36690|2025-02-23|-0.37713|2020-03-15|0.31398|2009-01-04
2025-04-13 23:03:17|WEEKLY|08671|11970|/equities/bonus-biogroup|TA125|13.362680492126|15|2.1578622317752|0.2405|1|2|0.125|16.2|0.12727|39|-0.093406631410761|12|20.69|0.04839|0.14409|0.11757928661682|0.13400741111912|1982.6012956726|946.77618549902|1.3117409524647|0.635|0.405|0.18469|74|18|0.0021338640776699|0.096166867313916|8490|2007-10-28|-0.83418|2011-07-17|1.38182|2012-07-01
2025-04-13 23:03:18|WEEKLY|08672|27521|/equities/brack-capital-properties|TA125|-27081.803262111|14|2105.4870550295||0|0|0.03454|21520|-0.19239|6|-0.058903973276914|3|33.41|-0.0293|0.03085|0.035980683034426|0.11464775458468|102.06185246145|172.78022280903|196.42205184374|0.636|0.364|0.17374|22|9|0.0020352807486631|0.061815895721925|97980|2022-03-20|-0.29699|2022-03-20|0.36959|2022-03-13
2025-04-13 23:03:19|WEEKLY|08673|10987|/equities/camtek|TA125|-29785.636490877|7|3100.6909472631||0|0|0.21964|21850|3.07336|77|3.0733611925552|77|35.75|0.24364|0.4003|0.61907442301558|0.76163813828342|31439.387729968|12959.542639084|1106.329113924|0.643|0.464|0.26203|28|10|0.0051874975173784|0.089196504468719|51690|2024-07-14|-0.26706|2006-12-31|1.03924|2013-12-01
2025-04-13 23:03:20|WEEKLY|08674|40402|/equities/carasso|TA125|-3439.5553466243|1|225.85178220809||0|0|0|2814|0.10947|45|0.45044319097502|77|51.5|0.18654|0.24088|0.33958260388094|0.35174468944296|545.33535120188|325.75456305377|182.1359223301|0.5|0.357|0.2191|14|5|0.0018259223300971|0.061145048543689|4250|2017-03-19|-0.28421|2020-03-15|0.16653|2020-12-20
2025-04-13 23:03:20|WEEKLY|08675|10886|/equities/cellcom-israel|TA125|2018.9012352193|31|183.22997558653|0.364|1|1|0.36402|2237|-0.27626|12|0.0046911649726349|29|33.22|-0.01292|0.05884|0.034921734157848|-0.030843871937552|88.450118012588|55.251458431683|19.9376114082|0.704|0.444|0.25459|27|17|-0.000197238403452|0.075135717367853|13670|2010-03-14|-0.27164|2020-03-15|0.35745|2015-07-19
2025-04-13 23:03:22|WEEKLY|08676|10888|/equities/clal-insurance|TA125|8502.6585199851|24|739.29187554418|0.4045|1|2|0.27685|9155|-0.27716|21|-0.17410802593379|35|35.42|0.05139|0.12716|0.062309129799054|0.096003773060511|171.25043465819|248.42698042707|625.76896787423|0.581|0.372|0.20556|43|17|0.0025230789133247|0.070533260025873|13360|2007-04-29|-0.36518|2020-03-15|0.30903|2009-03-22
2025-04-13 23:03:23|WEEKLY|08677|10991|/equities/compugen|TA125|-728.20448868642|5|85.018164929979||0|0|0.24154|452.8|-0.19292|8|-0.19292328671066|8|28.79|0.0427|0.19376|0.26106381302296|0.38137445526946|2017.3991797109|1850.0376449962|21.178671084797|0.619|0.381|0.30518|42|16|0.0032321846661171|0.10172727947238|6766|2020-08-30|-0.51759|2008-11-09|1.42214|2023-12-24
2025-04-13 23:03:24|WEEKLY|08678|10993|/equities/danel|TA125|36492.531339276|88|2872.9023122571|0.2549|1|1|0.25491|38350|0.52399|72|-0.071004408633254|12|18.24|0.01391|0.09589|0.11029901152017|0.16358434783162|899.10636167503|1420.9610838804|2392.3892701185|0.513|0.363|0.14181|80|16|0.0037153557567917|0.064718544631306|78900|2022-02-13|-0.50761|2008-09-28|0.39913|1997-03-23
2025-04-13 23:03:25|WEEKLY|08679|10998|/equities/danya-cebus|TA125|-12512.005173951|5|894.9413969667|-0.0077|-1|1|-0.00771|10450|0.15323|19|0.15322879312613|19|31.66|0.013|0.09539|-0.043837421877376|0.0072432646999682|13.065937544006|88.141625922238|558.82352941176|0.656|0.406|0.27015|32|14|0.0045312487708948|0.087088515240905|13080|2025-02-09|-0.30392|2008-11-02|1.05073|2021-03-07
2025-04-13 23:03:26|WEEKLY|08680|10893|/equities/delek-automotive|TA125|-3100.4014823891|4|235.8004941297|0.0967|-1|1|0.09669|2457|0.20248|28|0.20247568523431|28|23.97|0.07187|0.127|0.1043720208317|0.18187524390644|800.67281096467|1975.2428478603|1357.4585635359|0.547|0.375|0.15675|64|18|0.0030765777488614|0.069295992192583|6265|2008-06-22|-0.23365|2008-09-21|0.2721|2019-12-15
2025-04-13 23:03:28|WEEKLY|08681|10890|/equities/delek-drill-par|TA125|1193.9810623159|25|90.738785753919|0.2212|1|2|0.21033|1266|-0.07514|54|0.1940569310398|28|20.57|0.0432|0.14806|0.16915027290226|0.3742391369899|3.5804117442501|27673.947237138|30142.858511737|0.622|0.378|0.18075|74|22|0.0064667787839586|0.078918732212161|2089|2014-05-25|-0.386|2020-03-15|0.7125|2020-04-12
2025-04-13 23:03:29|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|0.081007909992372|150100|2014-05-18|-0.80446|2020-03-15|2.01287|2020-03-22
2025-04-13 23:03:30|WEEKLY|08683|10994|/equities/delta-gal|TA125|-20786.956205068|2|1400.6520683559||0|0|-0.04835|17130|0.00926|68|0.0092649783817171|68|38.63|0.19293|0.32233|0.17509955441862|0.27188043110966|476.18584079073|790.27702900816|1042.6049908704|0.6|0.425|0.21435|40|15|0.0032044566623545|0.073727263906856|23420|2022-02-27|-0.31722|2008-11-02|0.3996|2009-01-11
2025-04-13 23:03:31|WEEKLY|08684|1171353|/equities/delta-israel-brands|TA125|6024.0118808319|62|588.49511295784|0.7525|1|2|0.73603|7734|0.32418|91|0.11193576681735|53|50.67|0.04839|0.11388|0.21805829603004|0.11193576681735|147.24087092|111.194|146.95040851226|0.667|0.333|0.18811|3|1|0.0031191079812207|0.076042394366197|8499|2022-03-06|-0.16701|2022-11-27|0.19481|2024-02-25
2025-04-13 23:03:31|WEEKLY|08685|10996|/equities/dimri|TA125|-36122.899151792|4|2135.4327709838|-0.0174|-1|1|-0.01736|31060|0.67287|50|0.67286729918343|50|39.88|0.04353|0.11846|0.058318776871287|0.16589324815734|149.40453764927|335.08623479644|1314.4308082945|0.615|0.385|0.20191|26|11|0.0036756153846154|0.072591538461538|38100|2025-01-12|-0.16899|2008-12-28|0.225|2009-07-26
2025-04-13 23:03:33|WEEKLY|08686|1171352|/equities/diplomat-holdings|TA125|-5131.197483173|3|365.56582772435||0|0|0.07541|4181|0.31034|52|0.31034482758621|52|52.75|0.14907|0.17558|0.32410948209702|0.31034482758621|175.30645758|131.034|60.19291678664|0.5|0.25|0.18429|4|2|-0.0015788732394366|0.062226807511737|7049|2021-03-21|-0.10342|2023-01-29|0.1812|2024-12-01
2025-04-13 23:03:34|WEEKLY|08687|10995|/equities/direct-insurance|TA125|-64362.721538865|3|4240.9071796216|0.0302|-1|1|0.03024|52600|0.2581|64|0.25809507966755|64|39.83|-0.01341|0.08641|0.047305178806462|0.047305178806462|108.18611027673|108.18611027673|85.38961038961|0.5|0.5|0.21112|6|2|0.00042186721991701|0.073810082987552|93570|2022-09-04|-0.17044|2022-11-20|0.20211|2020-11-29
2025-04-13 23:03:35|WEEKLY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|2503.2671754981|40|146.44427684671|0.2565|1|1|0.25652|2552|-0.15276|4|-0.15275744265495|4|36.05|0.05674|0.09796|0.039818933941419|0.082739318561706|118.34999627016|179.98865618539|805.04731861199|0.561|0.317|0.16101|41|19|0.0021044627554384|0.053577963085036|2982|2025-03-16|-0.19068|2020-03-15|0.20886|2008-12-14
2025-04-13 23:03:36|WEEKLY|08689|1162384|/equities/doral-group-renewable-energy|TA125|-1460.0399591274|19|116.17998637581|0.0596|-1|1|0.05961|1120|0.59182|50|0.59182344686212|50|39|0.10971|0.16631|0.33125277065641|0.30951650846135|282.86422837678|202.55805993496|158.41584158416|0.667|0.5|0.2938|6|2|0.0039589285714286|0.095380634920635|1825|2021-02-14|-0.16026|2023-10-29|0.24083|2023-12-10
2025-04-13 23:03:37|WEEKLY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|121885.3002763|27|9194.8189253995|0.917|1|1|0.91704|146960|0.00043|58|0.00042832142535554|58|46.87|0.04994|0.08809|0.1407403347222|0.27753337566387|397.62722023857|809.75343005658|6283.0269345874|0.613|0.387|0.16684|31|16|0.0035122109533469|0.052835537525355|154000|2025-03-30|-0.19427|1997-11-02|0.19289|1997-11-09
2025-04-13 23:03:39|WEEKLY|08691|10901|/equities/elco|TA125|13735.537787804|21|1263.5628987536|0.1999|1|2|0.16493|14550|-0.18445|22|-0.18445477220044|22|39.1|0.04103|0.1242|0.051258133920156|0.18074153328742|112.75898687462|685.52229846163|467.09470304976|0.59|0.385|0.21163|39|11|0.0024641618122977|0.076690750809062|29280|2022-02-20|-0.30371|2020-03-15|0.42882|2009-02-08
2025-04-13 23:03:40|WEEKLY|08692|10904|/equities/electra|TA125|-220187.80856336|3|15803.958312107||0|0|-0.02852|181400|0.15024|21|0.15024250611854|21|21.75|-0.00618|0.04656|0.057587548415644|0.11691277119044|454.87207337483|1324.9292987907|2981.1010682005|0.634|0.408|0.12351|71|20|0.0032641332470893|0.064829055627426|252000|2022-02-20|-0.32148|2008-11-16|0.43896|2009-02-08
2025-04-13 23:03:41|WEEKLY|08693|24052|/equities/electra-consumer-products|TA125|-12373.199838093|2|864.39994603098|-0.013|-1|1|-0.01296|10080|0.15395|18|0.15394628812427|18|62.25|0.38911|0.51272|0.69722588706518|0.72810086025868|2016.5362913798|1333.7056650086|198.03536345776|0.583|0.5|0.22639|12|3|0.0022071524064171|0.075461122994652|21780|2022-03-13|-0.24181|2014-04-06|0.23585|2017-01-08
2025-04-13 23:03:42|WEEKLY|08694|10902|/equities/electra-real-est|TA125|4161.9441324453|36|425.32397585008|0.0784|1|1|0.07838|4265|-0.1813|42|-0.23666210670315|14|36.63|0.07075|0.18178|0.21188193061922|0.34174237603375|387.96549377781|608.66667124741|148.81367759944|0.593|0.407|0.23175|27|10|0.00221869140625|0.084977607421875|8075|2007-05-13|-0.27279|2011-08-14|0.405|2009-01-04
2025-04-13 23:03:42|WEEKLY|08695|10979|/equities/biomedix|TA125|-15197.237183546|4|2478.4123945153||0|0|0.45319|8142|0.44283|58|0.44282945736434|58|18.82|0.09269|0.27311|0.34708670548086|0.49500600333669|38552.855915999|114188.42590407|7.6301683097799|0.463|0.329|0.24181|82|12|0.0091522639068564|0.10901209573092|690666|2000-02-27|-0.85053|2001-09-16|3.72654|2000-02-27
2025-04-13 23:03:44|WEEKLY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|4948.1764711849|21|396.19268653544|-0.0365|1|2|-0.07755|5317|-0.17992|16|-0.17992060001154|16|27.48|-0.04536|0.00404|-0.07056950613385|-0.004011096466218|27.886572982734|74.867679236264|141.25929861849|0.619|0.333|0.20881|21|10|0.0017791122278057|0.067808408710218|12570|2020-11-01|-0.23986|2020-03-15|0.30093|2019-12-29
2025-04-13 23:03:45|WEEKLY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-4742.3992176272|36|321.96640587574||0|0|0.14492|3794|-0.19474|12|-0.19473684210526|12|30.1|-0.14218|-0.05928|-0.12574375367122|-0.10453953563531|49.621132762028|62.856116692881|121.64155177942|0.5|0.4|0.26257|10|4|0.0032229166666667|0.086440089285714|6600|2022-11-13|-0.42561|2020-03-15|0.73351|2020-03-29
2025-04-13 23:03:46|WEEKLY|08698|942758|/equities/energix|TA125|-1242.523212303|37|77.326958808093||0|0|0.19968|1002|0.01871|34|0.018714401952807|34|34.5|0.07131|0.14477|0.12273368732208|0.37387942334323|103.1846001364|303.01373215172|842.01680672269|0.55|0.3|0.22367|20|8|0.0039773002754821|0.065195289256198|1699|2020-08-09|-0.2395|2015-01-18|0.2|2011-09-25
2025-04-13 23:03:46|WEEKLY|08699|102939|/equities/enlight-ene|TA125|-6799.022749431|1|378.17424981032||1|0|0|5521|-0.1431|71|-0.14310103988825|71|17.18|1.56787|2.39497|4.3367303793162|6.1792582274327|12204.701883442|52574.1977326|16987.692307692|0.489|0.344|0.17039|90|19|0.065781824062096|0.079153188874515|8595|2021-11-07|-0.53315|2007-08-26|94.16541|2005-11-13
2025-04-13 23:03:47|WEEKLY|08700|11004|/equities/equital|TA125|12907.786958457|55|1132.8820799077|0.1613|1|1|0.16126|13610|-0.04496|53|0.3915655112001|80|29.25|-0.09145|0.30484|0.31788164324838|0.55998558000955|2127.6991201905|7319.3322960455|2716.5668662675|0.627|0.392|0.25274|51|24|0.0094554269081501|0.080129767141009|16120|2024-12-15|-0.76662|2000-03-12|9.84106|1997-03-23
2025-04-13 23:03:49|WEEKLY|08701|1072172|/equities/fattal-1998|TA125|45546.504398033|24|3438.6833375301|0.0244|1|1|0.02436|48360|0.03133|46|0.031330251669235|46|31.64|-0.03995|0.04501|0.0025725873640772|0.049966205053697|97.055117056745|125.134347695|142.13747662167|0.636|0.455|0.2234|11|5|0.0042132884097035|0.081844285714286|56410|2024-12-22|-0.55604|2020-03-15|0.6007|2020-04-12
2025-04-13 23:03:50|WEEKLY|08702|1152802|/equities/fibi-holdings-ltd|TA125|18552.549991435|24|1014.9550851859|0.1685|1|2|0.13569|19920|-0.20055|54|-0.059240180296201|18|77.86|0.16702|0.19279|0.049119677532562|0.22602672710036|107.40783931996|142.17611804|301.27589056452|0.571|0.286|0.15734|7|4|0.0024269366197183|0.050853221830986|21690|2025-03-23|-0.19904|2020-03-15|0.14408|2020-03-22
2025-04-13 23:03:51|WEEKLY|08703|10909|/equities/fibi-5|TA125|17218.093935428|24|974.13635632187|0.2047|1|2|0.15875|19270|-0.06514|22|-0.065144392209537|22|56.41|0.1432|0.21967|0.22808830695094|0.38336521119732|1638.4813692178|2848.5431559919|1045.5778621812|0.667|0.444|0.16679|27|10|0.0024290556274256|0.056402153945666|20500|2025-03-23|-0.22552|2008-09-21|0.28958|2003-06-01
2025-04-13 23:03:52|WEEKLY|08704|11007|/equities/formula-sys|TA125|29327.251882028|23|2484.622251769||0|0|-0.01495|32290|-0.28954|22|-0.082288837102705|12|35.44|0.09982|0.18248|0.18874011788571|0.33517461979209|739.22832329838|1624.8980312567|1837.7916903813|0.581|0.372|0.22668|43|16|0.0035418887451488|0.073574831824062|38840|2021-11-21|-0.43953|2009-01-18|0.28638|1998-10-25
2025-04-13 23:03:52|WEEKLY|08705|11854|/equities/fox|TA125|26272.969265809|17|2480.8035334698||0|0|-0.03226|30000|-0.20108|28|-0.13563295378433|14|38.1|0.15545|0.23387|0.25893484674242|0.4930747374559|837.81654467365|3026.7568830154|1149.4252873563|0.613|0.387|0.22475|31|11|0.0035339933166249|0.074584461152882|66920|2022-02-20|-0.25564|2020-03-15|0.36717|2020-03-29
2025-04-13 23:03:54|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
2025-04-13 23:03:55|WEEKLY|08707|10915|/equities/gazit-globe|TA125|-1390.6288641821|7|92.876288060708|0.0643|-1|1|0.06426|1165|0.10729|33|0.10729021802273|33|47.39|0.07673|0.12631|0.10438952432461|0.16275295231281|264.86616493261|329.19172047521|128.02197802198|0.536|0.357|0.20722|28|13|0.0012798424606152|0.064985851462866|6045|2006-12-10|-0.32898|2020-03-15|0.23319|2023-01-15
2025-04-13 23:03:56|WEEKLY|08708|1167677|/equities/gencell|TA125|-44.829076831235|36|6.0096922135||0|0|0.53065|26.8|-0.46385|10|-0.46384977958572|10|96.5|0.21687|0.23334|-0.46384977958572|-0.46384977958572|53.615|53.615|2.5769230035635|0.5|0.5|0.52045|2|1|-0.012304692982456|0.12778929824561|2120|2021-01-03|-0.26005|2022-05-15|0.36253|2020-12-27
2025-04-13 23:03:56|WEEKLY|08709|1129335|/equities/generation-capital|TA125|68.625149087201|68|5.8777475629167|0.3109|1|2|0.12791|77.6|0.20961|32|0.077445817060325|48|35.86|-0.04078|0.02859|0.14352640197994|0.077445817060325|130.32942945|107.745|81.341716177091|0.286|0.143|0.26027|7|1|0.0012113836477987|0.075345817610063|139|2022-08-28|-0.26174|2023-10-29|0.48485|2023-11-05
2025-04-13 23:03:57|WEEKLY|08710|10913|/equities/gilat-satellite|TA125|2127.7948829204|23|233.1964410111||0|0|0.08594|2224|0.00098|35|-0.028701484404229|36|30.86|-0.03905|0.04866|0.041856694538753|0.052407759640604|127.89799517519|128.16939396279|71.557271557272|0.657|0.429|0.22092|35|19|0.0015120235934664|0.074697676950998|7347|2021-02-14|-0.34901|2020-03-22|0.47876|2020-03-29
2025-04-13 23:03:59|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
2025-04-13 23:04:00|WEEKLY|08712|10920|/equities/harel-ins---inv|TA125|5329.4667301166|62|481.51958458167|0.8084|1|1|0.80841|5720|-0.00413|71|-0.20594907990925|7|19.04|-0.00244|0.04447|0.035897336330299|0.082356772834459|185.23045996234|451.48126384612|3384.6153846154|0.577|0.346|0.12764|78|20|0.0034690556274256|0.064071558861578|7014|2025-03-23|-0.18571|2008-12-28|0.23698|2009-03-22
2025-04-13 23:04:01|WEEKLY|08713|11016|/equities/hilan-tec|TA125|19970.77924923|18|1262.425844503||0|0|0.00878|22980|-0.15693|26|-0.022828784119107|19|47.33|0.04458|0.18279|0.19433196730298|0.37380740694845|303.03318109078|993.34373659426|3429.8507462687|0.519|0.37|0.18936|27|9|0.0038237915057915|0.061763382239382|24060|2025-03-23|-0.29766|2003-03-30|0.42675|2002-03-10
2025-04-13 23:04:02|WEEKLY|08714|10923|/equities/icl|TA125/EAFAVALUE|1810.8355978712|18|155.60015474558||0|0|0.22137|2240|1.38848|83|1.3884821238981|83|56.59|0.54151|0.60278|0.88603399352212|1.2597213739578|3302.8546554616|2651.039859893|991.15044247787|0.593|0.407|0.17602|27|12|0.0024845825242718|0.060725637540453|8110|2008-06-22|-0.25843|2008-11-23|0.20063|2009-03-29
2025-04-13 23:04:03|WEEKLY|08715|102941|/equities/i.d.i-insur|TA125|14209.557036486|33|1317.8698761206||0|0|0.37377|16760|-0.25321|9|0.037072547139661|58|64|0.07709|0.12168|-0.043034640454484|0.022323480869844|72.111256244559|106.83015190253|206.96468263769|0.667|0.333|0.17112|9|5|0.0019137335526316|0.061598618421053|25350|2017-11-19|-0.16331|2020-05-31|0.16198|2013-11-24
2025-04-13 23:04:05|WEEKLY|08716|11019|/equities/i.e.s.-ord1|TA125|-25931.920253657|1|1507.3067512188||1|0|0|21370|-0.08323|20|-0.083226083226083|20|20.61|0.05463|0.13886|0.11133198626013|0.20157220543911|1613.8386533978|5626.7340390079|6398.2035928144|0.56|0.373|0.13971|75|14|0.0043867787839586|0.072559113842173|35670|2022-01-23|-0.30192|2000-04-23|0.58722|1999-11-14
2025-04-13 23:04:06|WEEKLY|08717|942782|/equities/inrom-constrctn|TA125|-1820.6498967732|2|122.54996559108||0|0|-0.01007|1504|0.2526|28|0.25259566229647|28|40.29|-0.02856|0.0325|0.02514292911982|0.054119508363539|109.12053681385|123.46815268977|199.46949602122|0.786|0.5|0.16988|14|8|0.0019733451327434|0.059863327433628|1864|2025-02-23|-0.21821|2020-03-15|0.19442|2020-07-19
2025-04-13 23:04:06|WEEKLY|08718|1128859|/equities/isracard-ltd|TA125|1545.7263570771|19|74.872238022866|0.1308|1|1|0.13084|1694|-0.19363|51|-0.13148788927336|4|32.67|-0.01819|0.08566|0.025847619581271|0.13558417837589|98.233947766714|121.82242366|121.87050359712|0.333|0.222|0.17212|9|3|0.0018433333333333|0.058545576923077|1840|2022-01-16|-0.27094|2020-03-15|0.22449|2020-03-29
2025-04-13 23:04:07|WEEKLY|08719|11058|/equities/israel-canada|TA125|-1485.8826566392|5|116.86479699175|0.0511|-1|1|0.05108|1226|-0.15831|33|-0.15830618892508|33|19.04|0.12765|0.27553|0.32677561141171|0.55706362978329|-6451.5447944932|106016.51108831|4540.7407407407|0.605|0.407|0.22339|81|23|0.010931675291074|0.097765582147477|2136|2022-01-23|-0.52632|2003-03-02|7.8|2006-01-29
2025-04-13 23:04:08|WEEKLY|08720|10925|/equities/israel-corp|TA125|89217.334991332|19|7961.6345198593|0.1718|1|2|0.12031|106900|2.59873|83|2.5987313679001|83|43.66|0.20967|0.28229|0.28518792972722|0.54356318657111|882.86134784816|1638.1264411914|606.0434264981|0.571|0.314|0.2089|35|13|0.0027655498059508|0.074050892626132|412238|2008-06-29|-0.34165|2020-03-15|0.39606|2009-02-08
2025-04-13 23:04:10|WEEKLY|08721|11020|/equities/land-dev|TA125|-3626.8036616693|3|235.10122055642||0|0|-0.00831|3035|-0.12539|17|-0.12538718930241|17|32.17|0.01776|0.10075|0.026051476696568|0.13834181338508|51.602664518145|328.4911125951|274.66063348416|0.521|0.333|0.25056|48|18|0.0027053751617076|0.085854184993531|6200|2022-05-01|-0.3688|2020-03-15|0.3551|1999-11-14
2025-04-13 23:04:11|WEEKLY|08722|1166585|/equities/israel-shipyards|TA125|10071.864217158|25|1027.6719952306|0.849|1|1|0.84897|12610|-0.04103|57|0.33992236854268|55|43|-0.00103|0.09196|0.1494474895333|0.33992236854268|128.49430824|133.992|181.70028818444|0.4|0.2|0.2329|5|2|0.0039116317991632|0.075829079497908|13870|2025-03-23|-0.17459|2022-05-15|0.21109|2022-03-27
2025-04-13 23:04:12|WEEKLY|08723|10926|/equities/isramco|TA125|188.11789850947|24|14.607237314826|0.1621|1|1|0.16207|206.5|-0.16908|19|-0.087577486581368|17|35.42|0.11507|0.33396|0.36116491531279|0.71617253637604|128.70356555614|1875.7532076909|4214.2856322642|0.558|0.349|0.25895|43|18|0.0085688551099612|0.071317089262613|415|2015-06-28|-0.77778|1999-06-06|7|1999-05-30
2025-04-13 23:04:13|WEEKLY|08724|11883|/equities/isras|TA125|73492.872347462|96|5676.9595726065|0.1205|1|2|0.0938|78130|-0.14913|27|-0.19229129219473|17|19.09|0.02885|0.08295|0.087095085649753|0.15385775466451|740.28392477883|1742.2164564994|1418.9974573193|0.566|0.382|0.09113|76|17|0.0025803428201811|0.049436507115136|92740|2025-01-19|-0.29351|2020-03-15|0.33571|2003-02-02
2025-04-13 23:04:14|WEEKLY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|10062.764100549|29|728.07832356662|0.2252|1|2|0.19163|12250|-0.21349|14|-0.2134913210685|14|38.92|0.10973|0.22943|0.25878439009389|0.50451161262081|275.98441238821|455.26704419547|451.69616519174|0.615|0.385|0.24648|13|6|0.0042164794007491|0.072815355805243|22028.9609375|2022-03-27|-0.23674|2024-04-14|0.32|2018-01-14
2025-04-13 23:04:16|WEEKLY|08726|11029|/equities/kerur-holdings|TA125|6120.7352522285|1|551.69183370848||-1|0|0|8079|-0.07734|4|0.076987468944697|16|20.34|-0.00245|0.06316|0.0084053414043504|0.039127075419671|67.05389589875|152.90480086228|332.33237350884|0.487|0.355|0.11879|76|13|0.0017685769728331|0.054235711513583|12260|2017-05-14|-0.32188|1999-09-26|0.22642|2001-01-07
2025-04-13 23:04:17|WEEKLY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|4511.4126979083|55|249.91729296746|0.6326|1|1|0.63265|4991|-0.15763|6|-0.1576341127923|6|48.13|0.11369|0.16523|0.15171371151681|0.26315576663422|593.15186508158|1093.3621619591|1174.3529411765|0.613|0.419|0.15371|31|14|0.002280873221216|0.049604877102199|5213|2025-03-16|-0.22435|2008-09-21|0.2331|2003-06-01
2025-04-13 23:04:18|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
2025-04-13 23:04:18|WEEKLY|08729|24045|/equities/liveperson?cid=24045|TA125|-451.9182748506|2|64.472758283532||0|0|0.03975|265.7|-0.34119|37|-0.34119044712612|37|30.54|0.03227|0.13726|0.015094767236332|0.071541423047659|70.917934061448|139.85827215463|6.8532373538053|0.417|0.375|0.3161|24|5|0.00058491825613079|0.096783119891008|23660|2021-02-14|-0.52139|2023-03-19|0.67203|2025-01-05
2025-04-13 23:04:19|WEEKLY|08730|11037|/equities/magic-sftware|TA125|4082.9932503298|12|332.88814016986||0|0|0.04835|4879|-0.20072|35|-0.12168592794018|10|36.03|0.10746|0.19201|0.24255620751088|0.38266140430038|803.60413562635|967.10418046668|299.32515337423|0.686|0.4|0.23898|35|20|0.002995251572327|0.079079905660377|8255|2021-11-21|-0.27948|2000-12-24|0.5053|2010-11-28
2025-04-13 23:04:21|WEEKLY|08731|11038|/equities/malam-team|TA125|-8983.6135746309|4|698.63407238928||0|0|0.0068|7300|-0.23405|8|-0.077516118888458|24|18.59|0.06847|0.12446|0.096888081323449|0.22654164141186|671.32109506829|3557.5922809822|3187.7729257642|0.494|0.277|0.14513|83|20|0.003896681759379|0.071110659767141|11930|2021-05-23|-0.2882|2000-10-15|0.31488|2004-01-18
2025-04-13 23:04:22|WEEKLY|08732|10938|/equities/matrix|TA125|7970.3683691826|21|474.68880485397|0.0621|1|1|0.06206|8540|-0.17921|24|-0.16104822834646|11|18.84|0.00117|0.06157|0.038025312947822|0.07308207072881|184.97349583279|479.40530831224|1750|0.58|0.432|0.12621|81|18|0.0032081500646831|0.060205627425615|9699|2022-01-09|-0.26622|2000-02-06|0.5874|2000-01-16
2025-04-13 23:04:23|WEEKLY|08733|1166586|/equities/max-stock|TA125|1141.3560486114|71|102.64316455664|0.9658|1|1|0.96575|1435|0.01088|39|0.010883710969374|39|33.6|-0.02084|0.03334|-0.10875567537951|-0.10875567537951|77.9995008|77.9995008|114.8|0.4|0.4|0.21256|5|3|0.0018100840336134|0.071722268907563|1548|2020-11-22|-0.15337|2022-01-30|0.23051|2022-06-26
2025-04-13 23:04:23|WEEKLY|08734|11041|/equities/maytronics|TA125|-701.34870673852|85|102.54461141121|0.898|-1|1|0.89796|420|0.29374|72|0.85647530040053|130|55.17|0.37125|0.42351|0.38956852143843|0.7410760395515|826.75751367512|522.67532263184|293.70629370629|0.611|0.278|0.26426|18|11|0.0026430640668524|0.083133444753946|8454|2021-11-28|-0.36206|2025-03-30|0.30612|2012-12-02
2025-04-13 23:04:24|WEEKLY|08735|102938|/equities/mediteranean-ltd|TA125|1008.6580534464|22|82.805125311266|0.2936|1|2|0.24393|1127|-0.09563|21|-0.095630331106991|21|37.13|-0.03794|0.02407|0.010053828687359|0.063031377739175|97.398067730437|119.10615084757|232.37113402062|0.467|0.267|0.1726|15|4|0.0022174221453287|0.056454982698962|1258|2020-02-23|-0.17534|2020-03-15|0.24219|2020-04-12
2025-04-13 23:04:26|WEEKLY|08736|11942|/equities/mega-or-holdings|TA125|10174.648753248|71|891.21053773785||0|0|0.45|11600|0.15407|50|0.18868492326211|45|29.66|0.13094|0.2185|0.32762257781578|0.44349509432931|1294.0119956158|1052.5402368527|2064.0569395018|0.586|0.414|0.15196|29|6|0.0044221935483871|0.055370440860215|15050|2022-01-09|-0.29377|2009-04-12|0.36364|2008-11-30
2025-04-13 23:04:27|WEEKLY|08737|10936|/equities/melisron-1|TA125|29201.588705255|72|1473.5053606352|0.1838|1|2|0.15767|30030|-0.1181|44|-0.1386553807852|24|20.77|0.0168|0.05244|0.041336093957925|0.099906247223003|205.19381667606|599.01134670041|2613.5770234987|0.521|0.352|0.10697|71|14|0.003050892626132|0.0601717076326|34820|2025-02-02|-0.28571|2020-03-15|0.24091|2009-01-04
2025-04-13 23:04:28|WEEKLY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|181.20297302947|67|11.37993459789||0|0|0.01113|181.7|0.09517|86|-0.0076786947922286|56|39|-0.06299|0.03364|-0.0032378457829141|-0.052439871832541|98.112611042432|89.5866496|98.535793363552|0.333|0.222|0.15579|9|3|0.00080580335731415|0.063646402877698|258.39999389648|2020-02-23|-0.23982|2020-03-15|0.1217|2020-05-24
2025-04-13 23:04:29|WEEKLY|08739|10937|/equities/menora-mivt-hld|TA125|15854.14852824|101|1244.5769076378|1.2593|1|2|1.2319|18190|-0.13986|52|1.0660253860613|107|17.85|-0.02931|0.03765|0.017791910452851|0.051586370797056|94.795888886051|226.72830895159|2175.8373205742|0.519|0.37|0.12283|81|15|0.0034784864165589|0.068375265200517|19960|2025-03-23|-0.54066|2004-01-25|0.27698|2008-09-28
2025-04-13 23:04:30|WEEKLY|08740|10934|/equities/migdal-insurance|TA125|-804.92179111797|1|54.273928338151||1|0|0|648.5|0.27207|27|0.27206750790147|27|38.76|0.01801|0.07367|0.061570676408688|0.13542398005384|187.56963506416|333.27157917685|271.33891213389|0.605|0.368|0.20514|38|19|0.0017515207060421|0.06665377460964|833|2010-03-21|-0.40473|2020-03-15|0.23438|2001-12-30
2025-04-13 23:04:31|WEEKLY|08741|10922|/equities/indus-building|TA125|948.73399022396|24|55.696482806321|-0.0196|1|1|-0.01955|1003|-0.15073|30|-0.11980198019802|17|43.46|0.04436|0.10552|0.0093092540792016|0.1012138214549|73.940147716617|213.43234345356|245.17232584597|0.486|0.314|0.20364|35|13|0.0015214378238342|0.065460686528497|1400|2022-01-16|-0.20102|2014-12-28|0.23616|2001-12-30
2025-04-13 23:04:33|WEEKLY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|15296.808551733|92|809.59810031437|0.2622|1|1|0.26217|16850|-0.10318|18|-0.10318076027929|18|48.44|0.04503|0.09945|0.071240318506377|0.17473336116385|166.17698199414|341.43330705408|1624.8794599807|0.667|0.407|0.15589|27|13|0.0025789421015011|0.051091937097927|17670|2025-02-09|-0.17495|2020-03-15|0.15868|2008-11-30
2025-04-13 23:04:34|WEEKLY|08743|10940|/equities/naphta|TA125|2065.0784607731|41|177.26412585334|0.0802|1|1|0.0802|2330|0.20869|62|0.20868530141374|62|40.7|0.09499|0.22627|0.19022613252902|0.44718828764998|58.620039154633|1502.0248747811|1207.2538860104|0.568|0.351|0.26773|37|14|0.0039055498059508|0.087639805950841|2695|2024-11-17|-0.34783|1996-07-14|0.82692|2009-01-25
2025-04-13 23:04:35|WEEKLY|08744|1173275|/equities/nayax|TA125|11192.859938811|24|1168.9743428398|0.3022|1|2|0.22091|13430|-0.27877|21|-0.024605964395056|43|25.86|-0.23507|-0.09674|-0.24767781720576|-0.17089766651827|22.207994595357|55.673382189196|122.09090909091|0.714|0.429|0.28487|7|3|0.002853431372549|0.10301441176471|14500|2025-02-16|-0.16693|2022-01-30|0.25407|2022-07-31
2025-04-13 23:04:35|WEEKLY|08745|12104|/equities/neto-malinda|TA125|8046.5260638588|61|721.39218084236||0|0|1.05882|10570|1.12086|110|1.1208628355014|110|24.86|0.02189|0.09894|0.084058417616388|0.14587742967821|318.13393988302|497.30721275906|243.21214910262|0.6|0.429|0.12823|35|3|0.0021549892473118|0.053534344086021|17300|2022-05-01|-0.22222|2008-12-14|0.34983|2010-10-17
2025-04-13 23:04:37|WEEKLY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-65543.720572768|48|4500.5671703379||0|0|0.2331|57050|0.00786|26|0.0078580138192657|26|27.76|0.0541|0.13484|0.19837347909608|0.29871699758143|2386.1389232576|8310.8569568842|5167.5724637681|0.556|0.407|0.17948|54|16|0.004289340232859|0.063498648124191|99480|2021-11-14|-0.52741|2001-01-07|0.35532|1999-11-07
2025-04-13 23:04:38|WEEKLY|08747|11047|/equities/nova-measuring|TA125|-90935.690071697|4|8613.5633572324||0|0|0.06317|67920|-0.13239|9|-0.13238709408048|9|32.97|0.15171|0.23319|0.094058842591753|0.14685090862956|185.74322244502|310.93542737774|5865.2849740932|0.556|0.389|0.18964|36|11|0.004942|0.061953050420168|103000|2025-02-16|-0.23667|2008-12-28|0.38433|2006-05-14
2025-04-13 23:04:39|WEEKLY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-190.24095852341|6|13.563654367016|0.0741|-1|1|0.07412|147.4|-0.08348|15|-0.083477261109686|15|69.67|0.21498|0.23053|0.045188654054892|-0.12695914778777|111.09347001821|76.03083312|87.790350955797|0.667|0.333|0.22494|6|5|0.00083553191489362|0.072036075650118|369.20001220703|2022-08-07|-0.1546|2023-04-02|0.22946|2020-05-24
2025-04-13 23:04:40|WEEKLY|08749|11973|/equities/one-software|TA125|5912.4154402157|23|545.5384975609|0.2351|1|1|0.23507|6930|-0.25246|20|-0.077239958805355|57|20.05|0.054|0.16279|0.113191668694|0.23923837710628|254.88865083046|2075.780399341|373.38362068965|0.553|0.355|0.15032|76|15|0.0036880918499353|0.064215084087969|15570|2016-11-06|-0.90157|2016-12-04|0.52955|1999-08-01
2025-04-13 23:04:41|WEEKLY|08750|1043291|/equities/opc-energy|TA125|2762.0551210814|51|228.88310557723|0.1393|1|1|0.13929|3190|0.21547|65|-0.098054081374779|23|26.85|-0.08444|-0.0294|-0.041109356913631|0.00073153522702038|66.889306952833|98.907933914686|260.83401471791|0.538|0.308|0.17905|13|6|0.0034520802005013|0.073771378446115|4533|2022-11-13|-0.1396|2020-03-01|0.26282|2020-10-04
2025-04-13 23:04:43|WEEKLY|08751|41400|/equities/opko-health?cid=41400|TA125|-712.1476838919|1|50.499229998471||1|0|0|532.9|0.20296|53|0.20295603309684|53|33.72|0.00631|0.13436|-0.0068304185074969|0.064811561114194|35.804128938366|98.577721761158|17.599076103503|0.556|0.444|0.32643|18|6|0.00068601317957166|0.090434003294893|7500|2015-06-07|-0.34985|2018-09-16|0.35299|2018-05-13
2025-04-13 23:04:43|WEEKLY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-26583.526302167|18|1351.3408468167||0|0|0.04257|25640|-0.01781|28|-0.017811345598207|28|32.06|-0.02272|0.03434|0.0062347017805533|0.084539715713987|91.448862093867|163.8110662674|215.46218487395|0.625|0.438|0.16987|16|8|0.0022266037735849|0.050132264150943|41550|2021-02-14|-0.16616|2020-03-01|0.2017|2021-01-10
2025-04-13 23:04:44|WEEKLY|08753|1168509|/equities/oy-nofar-energy|TA125|7708.8918709838|69|575.90672238198|-0.0946|1|2|-0.15052|8155|-0.18416|27|-0.14573234984194|84|52.33|-0.10275|-0.05336|-0.16494709264639|-0.14573234984194|69.69476368|85.427|84.072164948454|0.667|0.333|0.24459|3|2|0.00033293333333333|0.077784|11490|2021-06-20|-0.1003|2021-07-18|0.15621|2021-10-17
2025-04-13 23:04:45|WEEKLY|08754|10954|/equities/partner-comms|TA125|2188.9074206768|72|197.71084726177|0.5641|1|1|0.56407|2551|0.34968|68|0.34968323895671|68|40.31|0.04666|0.12548|0.10585458488468|0.19583501964327|210.5679715633|364.89233290215|120.44381491974|0.483|0.345|0.21596|29|12|0.0013807177419355|0.071019088709677|9429|2010-03-14|-0.21111|2012-05-20|0.39821|2015-07-19
2025-04-13 23:04:45|WEEKLY|08755|10955|/equities/paz-oil-company|TA125|46459.642346645|80|3625.5727372189||0|0|0.52605|49200|-0.17153|16|-0.17152532793736|16|38.17|-0.04026|-0.00213|-0.048587650210861|-0.04542506929469|43.677004533539|59.92353479724|160.86842793618|0.652|0.435|0.16352|23|12|0.0012793312434692|0.058532560083595|56330|2025-02-23|-0.21882|2008-11-02|0.17765|2009-05-24
2025-04-13 23:04:48|WEEKLY|08756|24046|/equities/perion-network-ta|TA125|-3581.029744413|102|257.34324813766|0.7511|-1|1|0.7511|2937|0.43867|29|0.43867349426969|29|26.83|0.00888|0.13251|0.13591379137456|0.23036239137339|155.1199648813|598.14977425932|41.873396065013|0.533|0.433|0.2747|30|9|0.0021379470198676|0.093560375275938|16362|2013-05-26|-0.40981|2024-04-14|0.50781|2021-02-14
2025-04-13 23:04:49|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
2025-04-13 23:04:50|WEEKLY|08758|10950|/equities/phoenix-ord1|TA125|6017.3448494055|31|428.87220159446|0.6265|1|1|0.62647|6501|-0.16701|118|0.90701559020045|111|19.19|0.01704|0.10402|0.088722650597273|0.14815960677381|987.70371337924|2226.1517562089|250.81018518519|0.595|0.418|0.13522|79|18|0.0028600064683053|0.072849197930142|7464|2025-03-23|-0.83655|1998-12-27|0.33805|2002-10-27
2025-04-13 23:04:51|WEEKLY|08759|10951|/equities/plason|TA125|-22224.340027201|3|1510.5218073444|-0.0146|-1|1|-0.01457|18110|0.14157|17|0.14157229662113|17|50.82|0.09279|0.15397|0.15648598636458|0.29338196775155|331.38673281941|457.93577145377|545.48192771084|0.5|0.286|0.20554|28|10|0.0023911929824561|0.066531978947368|26400|2021-11-14|-0.28093|2008-06-01|0.25327|2008-12-07
2025-04-13 23:04:52|WEEKLY|08760|11994|/equities/prop-build|TA125|-28419.37846393|4|2409.7928213098||0|0|-0.02747|22440|0.04316|29|0.043158705937868|29|33.52|0.00174|0.05683|0.063041186375526|0.070213612304912|341.05407211351|285.69223582311|105.09554140127|0.674|0.457|0.22261|46|22|0.0015754045307443|0.07298332038835|77616|2007-05-20|-0.37188|2008-11-16|0.38198|2008-11-23
2025-04-13 23:04:54|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
2025-04-13 23:04:55|WEEKLY|08762|10956|/equities/rami-levi|TA125|23841.001848595|24|1363.7832521592|0.2218|1|2|0.18894|26870|0.0246|93|0.065452870288028|143|60.53|0.20575|0.25048|0.032021888977617|0.076649955486037|119.43441659662|139.18248330852|588.99605436212|0.667|0.4|0.17228|15|8|0.0025550698174006|0.05309843179377|28000|2025-04-06|-0.15232|2008-11-23|0.21929|2008-11-30
2025-04-13 23:04:56|WEEKLY|08763|11062|/equities/ratio-par|TA125|357.69629721947|24|29.264461918022|0.2803|1|2|0.23036|393.1|-0.18333|54|0.09080075078812|29|21.45|-0.21147|0.22269|0.01589339427946|0.078199727675153|5.2107408330421|54.375992955889|3448.2457829608|0.592|0.423|0.21986|71|11|0.016036054333765|0.082846047865459|651.40002441406|2005-05-01|-0.44118|2000-10-15|18.5873|2005-05-01
2025-04-13 23:04:57|WEEKLY|08764|11064|/equities/reit-1|TA125|1698.2569077095|24|119.6472725515|0.1555|1|2|0.09653|1863|-0.1809|23|-0.18090154211151|23|49.63|0.01788|0.10777|0.064328843095314|0.12244619723505|146.81802420338|152.34286139035|348.87640449438|0.474|0.263|0.16267|19|9|0.002036314699793|0.050256200828157|2388|2020-02-23|-0.17722|2020-03-15|0.51976|2007-08-12
2025-04-13 23:04:58|WEEKLY|08765|1173540|/equities/retailors|TA125|6808.9502699468|19|761.59888252974|0.1112|1|2|0.08368|8133|-0.10961|48|-0.10961038961039|48|37|-0.07515|-0.00041|-0.0057658759622417|-0.0057658759622417|97.77194512|97.77194512|135.91243315508|0.4|0.4|0.25714|5|1|0.0030951724137931|0.089236009852217|11010|2022-01-09|-0.14106|2023-12-03|0.28315|2021-11-28
2025-04-13 23:04:59|WEEKLY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-11163.613207272|22|624.72095612397||0|0|0.07576|9686|-0.24921|21|0.024526315789474|21|22.2|0.08392|0.19287|0.18485653737471|0.24718851473408|1103.6734048498|1552.890473447|2535.6020942408|0.549|0.431|0.16861|51|16|0.0068185429314831|0.063913790112749|14980|2024-08-04|-0.31258|2005-10-23|4.00227|2003-06-22
2025-04-13 23:05:00|WEEKLY|08767|11072|/equities/sella-cap-re|TA125|-962.11102800273|3|50.537981405951||0|0|-0.02424|836.5|-0.16556|26|-0.16555813323511|26|40.36|0.02342|0.09756|0.040298126678731|0.059894652828165|120.95476323736|136.89944114785|101.28344536537|0.409|0.364|0.14275|22|3|0.00063748314606741|0.04571695505618|1189|2021-11-14|-0.25714|2020-03-15|0.19458|2008-09-28
2025-04-13 23:05:01|WEEKLY|08768|945144|/equities/shapir-engineering-industry|TA125|-2685.9178818132|4|144.92536454396|0.0092|-1|1|0.00916|2380|-0.15265|19|-0.15264797507788|19|38.29|-0.00796|0.04729|0.092649896227484|0.17595896365503|140.581740149|183.05883469006|394.03973509934|0.5|0.357|0.18283|14|6|0.0033909090909091|0.061198738404453|3400|2022-08-21|-0.20653|2020-03-15|0.19352|2019-08-11
2025-04-13 23:05:02|WEEKLY|08769|10960|/equities/shikun---binui|TA125|-1353.3570849405|5|123.05712548214|0.0676|-1|1|0.06759|1076|0.31822|34|0.31822375512854|34|22.35|0.03797|0.15384|0.11028057186655|0.21985648982402|1166.2633451224|6735.4360378867|301.99271312499|0.594|0.362|0.15644|69|14|0.0035550258732212|0.071263771021992|5096.7998046875|1997-12-14|-0.90007|1998-06-14|0.61756|1996-01-28
2025-04-13 23:05:03|WEEKLY|08770|10958|/equities/super-sol-01|TA125|3417.2106254292|62|193.3608180207|0.7527|1|2|0.52527|3470|-0.3574|15|0.026970954356846|95|45|0.03877|0.09|0.10534886879391|0.20264179388512|298.1863470033|563.70996744168|563.31168831169|0.576|0.364|0.16472|33|14|0.001806701164295|0.05445702457956|4084|2025-03-23|-0.14299|1997-03-16|0.18324|2020-03-22
2025-04-13 23:05:04|WEEKLY|08771|10961|/equities/strauss-group|TA125|6948.957587913|20|448.40530613715|0.258|1|2|0.1699|8070|0.08997|58|-0.159179145868|18|23.14|0.00356|0.05212|0.04785466708644|0.097692942346145|265.3385614465|450.73927115357|569.11142454161|0.5|0.303|0.12423|66|13|0.0019451228978008|0.054849715394567|11250|2019-08-25|-0.16463|2001-03-18|0.34134|2003-06-01
2025-04-13 23:05:06|WEEKLY|08772|11074|/equities/summit|TA125|4745.5156402287|33|469.83032784157|0.0207|1|1|0.02072|5320|-0.22319|14|-0.18652157311951|24|41.82|0.18074|0.38055|0.43835787821086|0.55917505975875|266.77438040957|307.46987427526|332.5|0.545|0.424|0.24144|33|15|0.004002783286119|0.07446459631728|8536|2022-02-13|-0.88003|2004-03-07|1.57485|2004-03-14
2025-04-13 23:05:07|WEEKLY|08773|942777|/equities/tadiran-hldg|TA125|-26657.826800688|3|2414.3480402065||0|0|-0.05084|20050|-0.20961|16|-0.2096106048053|16|15.14|0.02981|0.13729|0.1849130119508|0.24989042670631|15762.171183401|27642.071892315|6913.7931034483|0.471|0.363|0.11852|102|14|0.0045058020698577|0.05296531694696|57490|2022-08-28|-0.36091|2008-12-07|0.44558|1997-06-08
2025-04-13 23:05:08|WEEKLY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|3952.3116205173|64|331.4412796242||0|0|0.84106|4367|-0.20707|6|-0.2070703035919|6|21.27|-0.22217|-0.08281|-0.11313569679671|-0.10866457179858|49.484657958683|56.945681095863|477.26775956284|0.455|0.364|0.23536|11|3|0.0067062962962963|0.077346666666667|4988|2025-02-23|-0.21818|2020-03-22|0.21622|2022-01-16
2025-04-13 23:05:08|WEEKLY|08775|10963|/equities/teva-pharm|TA125|-6738.1361093917|11|489.04536979725|0.2173|-1|1|0.21734|5009|-0.07473|6|-0.074728818988881|6|26.48|-0.01761|0.05165|0.043770435001242|0.11916797135959|114.81260348858|534.93674590679|345.21019986217|0.621|0.379|0.16866|58|21|0.0020328783958603|0.052971668822768|27590|2015-08-02|-0.31388|2017-08-13|0.28646|2022-07-31
2025-04-13 23:05:10|WEEKLY|08776|10964|/equities/tower-semicond|TA125|-15911.331036183|7|1282.1103453943||0|0|0.17508|12580|0.29347|54|0.29346904156064|54|39.34|0.19283|0.29954|0.18903317292945|0.29290509659077|595.99567456232|935.75371170324|17.168201978847|0.5|0.344|0.22816|32|10|0.0013479051383399|0.083503280632411|107850|2001-01-28|-0.36997|2008-11-02|0.54669|2009-08-09
2025-04-13 23:05:11|WEEKLY|08777|1173975|/equities/veridis-environment-ltd|TA125|2070.4911135129|33|191.67627469308|0.1226|1|2|0.07798|2350|0.39729|119|-0.15093896713615|16|56|0.04098|0.05499|0.12317580258067|-0.15093896713615|118.63830474|84.906|61.972573839662|0.667|0.333|0.25017|3|2|-0.00084465|0.08535495|4398|2022-02-06|-0.18346|2023-02-26|0.17902|2024-09-01
2025-04-13 23:05:12|WEEKLY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|21683.396628181|66|1482.3345776812|0.4798|1|1|0.47979|24890|0.11167|82|0.11166666666667|82|71.67|0.09583|0.12468|0.11166666666667|0.11166666666667|111.167|111.167|136.01092896175|0.333|0.333|0.22857|3|2|0.00202275|0.069289071428571|26350|2025-02-23|-0.13267|2020-06-14|0.14219|2021-03-07
2025-04-13 23:05:13|WEEKLY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|-6.0144577888651|1|0.25815259310945||1|0|0|5.03|0.27705|72|0.27704852471406|72|52.94|0.10763|0.14906|0.12305784766559|0.21000427706158|252.83938715077|311.84518670276|206.14754474794|0.75|0.5|0.12832|16|9|0.0012268949232586|0.040434911452184|8.1199998855591|2013-08-18|-0.14363|2020-03-15|0.12085|2020-12-13
2025-04-13 23:05:14|WEEKLY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-2.2076110817099|40|0.15523449025912|0.2449|-1|1|0.2449|1.85|-0.07437|23|-0.074366816233675|23|39.45|0.00549|0.04457|0.041226692675801|0.085665790988634|115.87757078523|135.11696694669|80.786028587741|0.5|0.3|0.13572|20|7|0.00029783816425121|0.047765664251208|7.4000000953674|2013-05-12|-0.17949|2020-03-22|0.144|2009-07-19
2025-04-13 23:05:16|WEEKLY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|-7.7623579095822|6|0.39745265877981|0.1157|-1|1|0.11569|6.65|0.41154|84|0.4115442939165|84|38.05|0.06298|0.10603|0.2108988197738|0.38219971826497|358.9373885425|382.177222081|201.51515731689|0.409|0.227|0.11969|22|6|0.0012645961995249|0.040717909738717|9.170000076294|2011-01-09|-0.12464|2009-03-08|0.14103|2020-12-13
2025-04-13 23:05:17|WEEKLY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-1.7027835373684|25|0.14759451563504||0|0|0.38462|1.28|-0.03971|24|-0.039712484749943|24|44.61|0.01257|0.08434|0.10834300901466|0.18004929748992|187.7462627702|247.5317180499|355.55553347977|0.611|0.444|0.166|18|9|0.0021878355501814|0.05369338573156|3.9900000095367|2020-05-31|-0.18692|2011-09-25|0.22414|2021-10-10
2025-04-13 23:05:17|WEEKLY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8064346628748|46|0.19943482350808||0|0|0.09711|3.44|0.016|92|0.015999984741211|92|44.22|0.00582|0.04412|-0.05702706545813|-0.052732878260183|50.69894666351|62.994650397223|163.8095339734|0.611|0.444|0.12046|18|10|0.00094268727705113|0.039267051129608|6.6500000953674|2015-02-08|-0.08716|2022-01-09|0.23204|2021-04-11
2025-04-13 23:05:18|WEEKLY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.7409137923135|52|0.20197126728342|0.2719|-1|1|0.27191|3.24|0.0038|21|0.003799181262518|21|35.77|-0.01736|0.02084|0.039144759221016|0.015389206353723|131.91275455716|107.34544329361|99.386503650766|0.455|0.364|0.15113|22|9|0.00059317422434368|0.04580437947494|11.420000076294|2011-01-16|-0.15789|2020-03-22|0.23856|2020-11-15
2025-04-13 23:05:19|WEEKLY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-1.9761289142219|52|0.13537630712483||0|0|0.35271|1.67|-0.12671|8|-0.12671236791448|8|32.88|-0.05697|-0.02089|-0.023884952489305|-0.0031231941570702|55.786745952443|85.26635803115|83.084575373543|0.625|0.333|0.14198|24|12|0.00038765476190476|0.046733797619048|5.5875639915466|2017-05-28|-0.21145|2018-11-11|0.16071|2019-07-28
2025-04-13 23:05:21|WEEKLY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|-3.0179793349866|36|0.16932644817444||0|0|0.37073|2.58|0.025|49|0.024999976158143|49|56.43|0.2529|0.30102|0.4440073932521|0.57928002895688|590.24852804053|439.38405061173|326.58225995305|0.429|0.286|0.15425|14|5|0.0020089333333333|0.043385333333333|10.260000228882|2019-11-24|-0.16847|2020-03-15|0.21495|2020-06-07
2025-04-13 23:05:22|WEEKLY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-2.7734505596791|8|0.30403516480429||0|0|0.06855|2.31|-0.22257|16|-0.22257054088131|16|51.88|0.15649|0.46241|0.20085910411748|0.29208309587905|262.22238614924|308.93280362586|334.78260155962|0.5|0.375|0.196|16|5|0.0033654719235364|0.065965328554361|21.159999847412|2020-08-09|-0.50566|2010-08-29|0.34003|2020-07-05
2025-04-13 23:05:23|WEEKLY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-21.022995371405|1|0.62766500936088||1|0|0|19.26|-0.04559|33|-0.045589695856346|33|83.8|0.13142|0.16376|0.24194667929086|0.31653663911774|382.59883118854|346.41757820072|385.97196617839|0.7|0.5|0.10507|10|5|0.0018646897374702|0.033386825775656|21.879999160767|2022-06-12|-0.14414|2020-03-15|0.19092|2011-05-15
2025-04-13 23:05:24|WEEKLY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-17.902073858125|17|0.52402480375191||0|0|0.07263|16.6|0.00567|50|0.16498989822587|132|51.44|0.054|0.07973|0.0017208992915183|0.044830558634602|98.436446245418|123.03725196649|377.27272776533|0.5|0.313|0.1102|16|4|0.0019452681764005|0.039264493444577|20.39999961853|2018-06-10|-0.14557|2020-03-15|0.13189|2011-05-15
2025-04-13 23:05:25|WEEKLY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|6.7473301327141|51|0.25163789987142|0.0845|1|1|0.08453|6.8|-0.09481|64|-0.094811493065949|64|55.73|-0.02232|0.02294|0.08806593308464|0.08806593308464|118.47723375988|118.47723375988|215.87301539246|0.273|0.273|0.11764|11|3|0.0014137858220211|0.038770980392157|7.5599999427795|2024-10-27|-0.08228|2022-09-25|0.11875|2018-12-02
2025-04-13 23:05:27|WEEKLY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.9254965271374|3|0.13016548043558|0.0274|-1|1|0.0274|3.55|-0.09204|30|-0.092039772963831|30|37.95|-0.09214|-0.04761|-0.068545288460825|-0.048794016145883|41.713331881052|69.436983703411|121.57533765622|0.545|0.318|0.13461|22|10|0.00053451612903226|0.039578948626045|5.3600001335144|2014-05-25|-0.11779|2020-03-15|0.14677|2022-02-20
2025-04-13 23:05:28|WEEKLY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.053781512948|46|0.93126042802194||0|0|0.06424|19.52|-0.10549|37|-0.10548881289302|37|56.57|-0.01219|0.02608|-0.045925825898353|-0.041452811328886|67.797788051735|79.931079798822|180.7407417873|0.571|0.357|0.12908|14|7|0.0010249940262843|0.039917240143369|29.799999237061|2022-05-01|-0.1422|2020-03-15|0.12978|2021-10-10
2025-04-13 23:05:29|WEEKLY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|-10.695260065439|17|0.32175334878853||0|0|0.01406|9.82|-0.06391|41|0.065573769506053|100|31.79|0.07244|0.11922|0.12247644849328|0.17323214644538|2664.3979446414|2860.8517887737|1383.0985903669|0.672|0.463|0.12695|67|23|0.0019122646784716|0.043863019571295|11.079999923706|2018-05-20|-0.29487|1987-10-25|0.42727|1998-02-08
2025-04-13 23:05:30|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
2025-04-13 23:05:31|WEEKLY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.6270105137041|22|0.17434358882382|0.0145|-1|1|0.01453|3.39|0.02278|60|0.044973565497527|48|43.44|-0.02023|-0.00087|-0.01942434545396|-0.05561776178636|81.754927450121|74.36603680699|63.128494918976|0.5|0.278|0.11146|18|9|-0.00032590286425903|0.034224694894147|7.3200001716614|2013-08-18|-0.12672|2016-01-31|0.1152|2023-06-18
2025-04-13 23:05:33|WEEKLY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|-7.8328772006558|28|0.33595905099069||0|0|0.08701|7.03|0.00654|33|0.0065359102319473|33|40.35|-0.04933|0.01322|0.003761269492183|-0.0093491226749177|91.080990405794|82.372917125737|85.212123755253|0.55|0.45|0.12868|20|9|0.00022149880095923|0.04461567146283|9.4099998474121|2015-11-29|-0.17736|2013-04-28|0.19326|2013-02-10
2025-04-13 23:05:34|WEEKLY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-79.415380282173|40|6.0545279103532||0|0|0.34067|79.12|-0.05867|10|-0.058672701453458|10|48.25|0.03981|0.07417|0.20187513598503|0.20187513598503|251.95510765775|251.95510765775|226.31580325676|0.375|0.375|0.06299|16|3|0.0011905178791615|0.024229469790382|163|2018-03-18|-0.14567|2025-03-09|0.16094|2025-03-30
2025-04-13 23:05:34|WEEKLY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-3.9112125214438|42|0.32040415792003||0|0|0.5103|3.09|-0.10446|43|-0.10445588240276|43|44.31|0.03108|0.0739|0.052650444591831|0.082027295797387|161.49730637517|160.62866242862|58.19208940616|0.75|0.438|0.12165|16|7|-0.0002194|0.0444894|11.079999923706|2022-05-08|-0.22478|2020-03-15|0.1722|2020-04-19
2025-04-13 23:05:35|WEEKLY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|17.109762547814|19|1.3585205940867||0|0|-0.0814|18.96|-0.15436|10|-0.065493913362848|5|74.09|0.14708|0.22893|-0.032101586569772|0.0086520299582006|86.156177514528|101.88280771313|246.2337604432|0.364|0.273|0.12968|11|1|0.0015102040816327|0.044027394957983|31.459999084473|2014-01-05|-0.13327|2020-03-15|0.15665|2020-05-31
2025-04-13 23:05:36|WEEKLY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|-17.725961839398|6|0.60865391467671||0|0|0.04147|16.18|-0.30315|11|-0.16844765085999|12|82.2|0.0058|0.03921|-0.17232513029007|-0.16026322413019|38.120623767782|70.5087876|166.80413013742|0.5|0.2|0.14493|10|5|0.00085096735187424|0.038824244256348|25|2013-05-12|-0.09665|2020-03-15|0.11518|2020-05-24
2025-04-13 23:05:39|WEEKLY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-12.549954676217|44|0.55869864585209||0|0|0.22222|11.2|-0.0932|12|-0.093199023000307|12|43.89|-0.03857|-0.01284|-0.0057711579201486|0.013486731820735|78.393354258095|99.556885124896|109.80392175196|0.778|0.444|0.12723|18|13|0.00040686674669868|0.036437527010804|19.789402008057|2019-12-22|-0.14903|2013-05-19|0.14437|2013-01-06
2025-04-13 23:05:40|WEEKLY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-5.3944682624901|38|0.29315613200149|0.1565|-1|1|0.15649|4.42|0.00418|79|0.0041776938617872|79|37.3|0.17244|0.35064|0.44073214833421|0.50809686916235|1314.410531453|1575.1818940056|712.90323262905|0.5|0.45|0.19738|20|7|0.0045618518518518|0.064221954022988|7.4000000953674|2022-03-06|-0.67385|2011-08-28|0.25926|2010-11-14
2025-04-13 23:05:40|WEEKLY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2321588888472|34|0.16238228111419|-0.0155|1|2|-0.06402|4.24|-0.09157|18|0.0024155143005642|38|41.79|-0.02229|0.08782|-0.015378651369103|-0.0013937459552158|32.414869107902|38.435649498246|51.644333147593|0.579|0.421|0.12733|19|9|0.00041239419588875|0.026231644498186|20.930000305176|2014-06-01|-0.7996|2017-05-07|0.18145|2020-06-07
2025-04-13 23:05:41|WEEKLY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|6.4053982049446|35|0.24999420958578|0.1289|1|1|0.12892|6.48|-0.04745|17|-0.039955357161421|2|53|0.05791|0.08271|0.12090768680329|0.13372355208809|246.41636070139|171.73956803004|157.2815582298|0.6|0.333|0.10538|15|7|0.00094827503015682|0.036742159227986|8.4499998092651|2011-01-23|-0.237|2011-04-24|0.13563|2020-11-15
2025-04-13 23:05:42|WEEKLY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|-2.3805804463357|44|0.14742604875044|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|-0.00045829504232164|0.040676964933495|10.260000228882|2012-03-11|-0.69272|2014-12-21|0.25339|2018-01-07
2025-04-13 23:05:44|WEEKLY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.405881237671|30|0.21292368459774|-0.036|1|1|-0.03602|4.55|-0.17452|115|-0.023980875613315|45|71|-0.11138|-0.02898|-0.14871757439829|-0.13581784902329|60.615710192556|73.4308647|92.596180924106|0.6|0.4|0.17366|5|4|0.00045669270833333|0.053099765625|5.884801864624|2017-12-31|-0.17659|2020-03-15|0.20948|2020-03-22
2025-04-13 23:05:45|WEEKLY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|13.123635786933|100|0.55989130944934|0.3462|1|1|0.34623|13.22|-0.10337|4|0.015981665067411|34|43|0.05923|0.08727|0.082434911116237|0.13659595211443|167.23160087515|186.70380430504|217.43421764668|0.706|0.471|0.11622|17|11|0.0012283975903614|0.034698518072289|16.959999084473|2015-02-08|-0.07705|2020-05-31|0.14122|2019-06-23
2025-04-13 23:05:46|WEEKLY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|-1.0997124654852|8|0.09866373666532||0|0|0.05208|0.91|0.03784|61|0.037837801265231|61|21.1|0.11407|0.20929|0.2537887976159|0.34242944487977|10975.475344855|38036.017725554|9100.0004656636|0.746|0.576|0.11386|59|15|0.0057480271565495|0.064734057507987|9.6016912460327|2020-08-09|-0.5|2001-09-16|1|2001-09-09
2025-04-13 23:05:47|WEEKLY|08809|24454|/equities/aecon-group-inc|TSX|-22.437692429246|11|1.8658975844984|0.2922|-1|1|0.29215|16.96|0.36316|24|0.36316241530211|24|34.38|0.0466|0.12601|0.065878189499597|0.088268142241258|179.58625096461|192.69550053281|38.310365730973|0.661|0.393|0.24631|56|26|0.0024059793281654|0.073499839793282|76.040000915527|1989-08-20|-0.43723|1993-12-12|1.90411|1993-10-31
2025-04-13 23:05:48|WEEKLY|08810|24698|/equities/air-canada|TSX|-17.701679346356|13|1.3788932553242||0|0|0.33105|13.68|0.1364|13|0.1363998858009|13|36.46|0.10119|0.23357|0.25577713789411|0.27103118389709|1534.010801963|890.81453898371|69.867213271094|0.692|0.5|0.27243|26|8|0.0029444166666667|0.09784375|52.709999084473|2020-01-19|-0.51084|2020-03-22|0.6625|2009-05-10
2025-04-13 23:05:50|WEEKLY|08811|24448|/equities/alamos-gold-inc|TSX|31.485288539021|55|2.8799215916871|1.1476|1|2|1.03255|40.59|-0.26713|6|-0.14207950414337|15|44.04|-9.0E-5|0.09611|0.092349117146808|0.35025978377503|75.639410855056|498.21646357122|3940.7768233061|0.56|0.32|0.35189|25|11|0.0056012121212121|0.10174238961039|41.599998474121|2025-04-13|-0.37442|2020-03-15|0.37452|2008-12-14
2025-04-13 23:05:50|WEEKLY|08812|24458|/equities/alimentation-couche-tard-inc|TSX|46.229043475622|28|2.315317871256||0|0|0.10747|49.67|-0.18088|20|-0.13267872235259|30|40.91|0.09757|0.23121|0.16895041698865|0.34047315840549|1295.0914495516|3742.1592048938|33113.330796826|0.758|0.455|0.15872|33|16|0.0051475308641975|0.054197378358751|52.419998168945|2021-11-21|-0.48565|2014-07-27|0.22222|1995-11-12
2025-04-13 23:05:51|WEEKLY|08813|24451|/equities/altagas-ltd|TSX|34.564547241608|90|1.7659716168666|0.4722|1|1|0.47224|38.19|0.4226|97|0.42259882597848|97|37.18|0.01037|0.07487|0.099113695883597|0.11146133936867|301.66357844419|245.08596167707|651.70644635814|0.636|0.485|0.15426|33|14|0.0021646580547112|0.050918328267477|53.060001373291|2014-08-24|-0.32979|2020-03-15|0.24895|2020-04-12
2025-04-13 23:05:52|WEEKLY|08814|40471|/equities/altus-group-ltd|TSX|-56.968809840863|3|2.9429368170716|0.0697|-1|1|0.06967|47.54|0.02057|56|0.020571177775538|56|34.53|0.08613|0.15959|0.28768743367089|0.39166259155568|665.42715418574|729.45538527395|448.49055853464|0.467|0.333|0.19647|30|12|0.0026198265895954|0.064008786127168|72.330001831055|2022-01-02|-0.272|2008-10-12|0.2973|2012-01-15
2025-04-13 23:05:53|WEEKLY|08815|24455|/equities/arc-resources-ltd|TSX|23.602492589245|90|2.114676949787|0.3058|1|2|0.25677|25.06|0.44742|39|0.44741878798288|39|48.66|0.05876|0.11393|0.12505745942025|0.13069389450199|706.42857830355|358.10786309125|250.59999465942|0.69|0.414|0.20838|29|15|0.0017492733333333|0.066298093333333|34.470001220703|2008-07-20|-0.36697|2020-03-15|0.22403|2020-03-29
2025-04-13 23:05:56|WEEKLY|08816|991199|/equities/aritzia-inc|TSX|-62.168340748768|5|6.6361135066286||0|0|0.20019|41.91|0.7659|61|0.76590223644765|61|44|0.17423|0.28994|0.23035237268038|0.47281780727005|202.49112184243|208.3285207|239.48571341378|0.4|0.2|0.26585|10|3|0.003902454954955|0.079552117117117|73.440002441406|2025-02-02|-0.31983|2020-03-22|0.3952|2024-01-14
2025-04-13 23:05:56|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
2025-04-13 23:05:57|WEEKLY|08818|24445|/equities/atco-ltd|TSX|45.43208244952|76|1.9388748302687|0.2755|1|1|0.27547|48.57|-0.10311|9|-0.10310587110338|9|39.84|0.03712|0.08614|0.13692858935047|0.1739869794651|1455.9928700416|1530.4186372737|2840.3507959834|0.474|0.368|0.14265|57|18|0.0020618797953964|0.045626223358909|55.180000305176|2014-05-04|-0.23285|2000-01-23|0.28708|1981-06-21
2025-04-13 23:05:58|WEEKLY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-42.586084229287|2|3.4320280891446||0|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|0.0033789038579302|0.079242584200857|64.800003051758|2023-07-23|-0.3713|1999-01-24|0.38889|2008-11-30
2025-04-13 23:05:59|WEEKLY|08820|978804|/equities/aurora-cannabis|TSX|5.7085578211802|10|0.9987291250803|-0.2201|1|2|-0.31286|5.93|-0.63447|1|-0.19999995665117|45|28.92|0.5585|1.07092|-0.21872817419433|-0.18926253324435|0.8092071333416|17.067648456689|11.397927575377|0.6|0.32|0.44525|25|8|0.012361898907104|0.15657715846995|1948.8000488281|2018-10-21|-0.57426|2014-12-21|3.66724|2014-06-22
2025-04-13 23:06:01|WEEKLY|08821|24750|/equities/badger-daylighting-ltd|TSX|-43.243584510524|47|2.8741161210096||0|0|0.12742|36.5|0.29545|68|0.29544752694447|68|40.35|0.10535|0.16702|0.25119102953811|0.33726926330061|575.54580953699|523.96003041189|1096.0961212089|0.538|0.385|0.19885|26|13|0.0032472785388128|0.064873771689498|51.5|2024-03-31|-0.24677|2008-10-12|0.24957|2020-08-09
2025-04-13 23:06:02|WEEKLY|08822|24477|/equities/scotiabank|TSX|-71.669069525513|9|2.4480229208579|0.1187|-1|1|0.11875|63.97|0.07557|23|0.075566249751681|23|40.34|0.05305|0.0865|0.10208810450248|0.17946906924315|1236.1313030227|2013.621704983|3349.2147821269|0.603|0.379|0.1244|58|22|0.0019894165247019|0.043354987223169|95|2022-02-13|-0.16555|2008-11-23|0.184|2008-11-30
2025-04-13 23:06:03|WEEKLY|08823|24472|/equities/birchcliff-energy-ltd|TSX|5.0380363118014|14|0.60353022079987||0|0|-0.06|5.64|0.23954|95|-0.32272004714039|29|30.62|0.2223|0.40304|0.61872665905022|1.1506972645613|1552.8005104735|10926.285107425|1127.9999732971|0.59|0.333|0.30907|39|14|0.013700828500414|0.10479804473902|15.909999847412|2008-07-06|-0.5|2002-10-27|9.54054|2005-01-23
2025-04-13 23:06:04|WEEKLY|08824|24467|/equities/bombardier-inc|TSX|-109.10090028933|11|10.747926902907||0|0|0.04621|81.12|0.58435|57|0.58434594909346|57|33.37|0.12002|0.20856|0.1955143268977|0.24111373360729|5817.6546979592|6009.0185276664|2837.3558470302|0.441|0.353|0.20165|68|11|0.0035839096094778|0.079672242211496|667.5|2000-08-13|-0.38122|2020-01-19|0.57627|2015-09-13
2025-04-13 23:06:05|WEEKLY|08825|42741|/equities/boralex-inc.|TSX|-30.569725654571|21|2.1001954564166|0.0466|-1|1|0.04658|28.45|-0.21893|6|-0.15598193511442|17|32.37|-0.05694|0.08216|0.035105482565338|0.10713588490716|76.253759722052|227.54444214038|379.33334350586|0.467|0.283|0.25642|60|15|0.0049466717635066|0.075890902140673|56.700000762939|2021-01-17|-0.5|1990-12-09|1.5|1991-02-24
2025-04-13 23:06:07|WEEKLY|08826|24466|/equities/brookfield-asset-management|TSX|-86.359945115341|5|6.4733148604278||0|0|0.06795|67.49|0.47939|65|0.47939361855514|65|51.39|0.14615|0.21146|0.25100037576073|0.46247488058272|1326.8553228143|1919.3917555657|2295.5781139534|0.679|0.393|0.1578|28|12|0.0029022383922384|0.05300744975745|90.690002441406|2025-02-02|-0.23859|2020-03-22|0.20098|2020-04-12
2025-04-13 23:06:09|WEEKLY|08827|24481|/equities/cae|TSX|-38.639201924944|2|2.5447342547259|-0.0324|-1|1|-0.0324|31.55|0.11655|20|0.11655479677606|20|45.12|0.13543|0.21536|0.24917596276711|0.35562870906202|9215.7999661617|10667.849205897|9859.3749819557|0.577|0.404|0.18172|52|20|0.0032893268001704|0.062842228376651|42.430000305176|2021-11-14|-0.39088|2020-03-22|1.23611|1986-07-06
2025-04-13 23:06:10|WEEKLY|08828|24795|/equities/canaccord-financial-inc|TSX|-9.7692375593261|14|0.63641247527057|0.1229|-1|1|0.12292|7.92|0.03635|17|0.036349660835394|17|35.7|0.0418|0.13421|-0.028141030018509|-0.045273095352709|41.913630095222|48.891239154453|75.572523112953|0.533|0.367|0.23624|30|12|0.0013340590405904|0.081744640221402|27.360000610352|2006-05-14|-0.2513|2008-10-12|0.31243|2023-01-15
2025-04-13 23:06:11|WEEKLY|08829|24497|/equities/cibc|TSX|-89.808691081275|6|3.6812305638755||0|0|0.02736|79.29|0.49483|66|0.4948259102334|66|34.46|0.04453|0.07559|0.062325547342023|0.10646039482476|768.37614535538|1115.8889173509|2753.1249223898|0.647|0.412|0.13082|68|33|0.0019416908006814|0.043069693356048|95.5|2024-12-15|-0.21047|2008-11-23|0.19789|2008-11-30
2025-04-13 23:06:12|WEEKLY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|199.47599860938|12|11.336511865355|-0.1031|1|2|-0.17311|203.25|0.15235|99|0.25275623164235|58|44.27|0.16276|0.23819|0.40739500926388|0.55306042454289|21600.996353183|9854.8152134819|4065|0.471|0.314|0.13671|51|11|0.00262361392684|0.042631432349052|425|2022-05-08|-0.37097|1987-01-18|0.65663|1986-12-07
2025-04-13 23:06:14|WEEKLY|08831|24509|/equities/canadian-utilities-ltd|TSX|33.71962703897|37|1.3626116823153||0|0|0.09256|36|0.05911|59|-0.10594837644062|7|33.58|-0.02019|0.01087|0.0015041543927111|0.020994215695831|90.475518613484|146.37175433993|1374.0458615447|0.554|0.354|0.10826|65|29|0.0015214601171699|0.03593497521406|44.270000457764|2015-01-25|-0.24033|2020-03-15|0.13314|1982-12-26
2025-04-13 23:06:15|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
2025-04-13 23:06:16|WEEKLY|08833|24486|/equities/canfor-corp|TSX|-16.913341915256|2|1.1661139844677|0.0516|-1|1|0.05163|13.41|-0.22094|67|-0.22093660382855|67|30.99|0.01284|0.09113|0.019469028382146|0.045456174144201|58.504488321619|118.49968695889|129.56521114164|0.543|0.371|0.19781|70|28|0.0015935852534562|0.071409152073733|35.529998779297|2021-05-16|-0.26743|1987-10-25|0.73864|2019-08-18
2025-04-13 23:06:17|WEEKLY|08834|24503|/equities/capital-power-corp|TSX|-56.667700205216|11|4.1192335797579|0.1398|-1|1|0.1398|45.78|0.33545|34|0.33545335007154|34|45.22|0.05099|0.09169|0.088692243599806|0.15180174853809|200.64486004809|227.9410569017|202.20848062491|0.5|0.333|0.11845|18|7|0.0013615655339806|0.041320436893204|68.730003356934|2024-12-08|-0.28302|2020-03-15|0.18687|2020-04-12
2025-04-13 23:06:18|WEEKLY|08835|24505|/equities/capstone-mining-corp|TSX|-9.0543083654301|36|1.1197694773958|0.2957|-1|1|0.29567|5.86|-0.01053|50|-0.010526355944181|50|39.87|0.09222|0.29386|0.11104096929225|0.24393421448489|67.345894082936|637.99243921254|30.44155913514|0.605|0.368|0.39817|38|15|0.0051311935483871|0.12927272903226|72.25|1993-10-10|-0.6|2002-06-16|1|2001-04-22
2025-04-13 23:06:20|WEEKLY|08836|42771|/equities/cargojet-inc.|TSX|-104.14111087126|19|9.6253704938703||0|0|0.32316|76.99|0.11816|53|0.11815586598275|53|46.23|0.15803|0.24942|0.20579972234361|0.39867514987078|521.97825405875|1170.2870958521|762.27717778131|0.545|0.364|0.20945|22|8|0.0034960676328502|0.068045555555555|250.00999450684|2020-11-15|-0.45181|2008-10-12|0.48029|2009-05-10
2025-04-13 23:06:21|WEEKLY|08837|24781|/equities/cascades-inc|TSX|-11.560275260246|6|0.72342513125346||0|0|0.09693|9.41|0.09239|36|0.092385767732968|36|31.88|0.10371|0.16982|0.090670180304133|0.13249658263208|1189.9901369171|727.66124509925|407.35931084437|0.606|0.333|0.17031|66|30|0.0018276339497392|0.059598089141773|19.25|1986-08-17|-0.25139|2024-02-25|0.33333|1986-04-06
2025-04-13 23:06:23|WEEKLY|08838|24484|/equities/ccl-industries-inc|TSX|-77.567442599387|14|3.5041474314036||0|0|0.0641|67.75|0.17025|46|0.17025093121874|46|38.72|0.06307|0.1501|0.1786802566996|0.26320293588579|1259.5395421932|2153.6530216684|2123.8244133147|0.617|0.433|0.16858|60|21|0.0024343364726027|0.055586528253425|84.699996948242|2024-11-03|-0.79586|2012-04-01|0.20746|2013-02-03
2025-04-13 23:06:24|WEEKLY|08839|24495|/equities/celestica|TSX|-178.62503069919|6|26.457508904582|0.126|-1|1|0.12601|109.93|0.44975|21|0.44974637715888|21|33.12|0.06875|0.17796|0.10556393696778|0.21478886123641|196.19642562893|408.35762240847|814.29629855686|0.548|0.31|0.28662|42|20|0.0039378438395415|0.089870780802292|206.57000732422|2025-02-09|-0.30795|2020-03-22|0.38277|2008-11-30
2025-04-13 23:06:25|WEEKLY|08840|24512|/equities/cenovus-energy|TSX|-21.256751289364|44|1.8105838266996|0.3691|-1|1|0.36911|15.81|0.01561|13|0.015614503622192|13|34.64|0.00502|0.0339|0.014405256764483|0.069770779928519|73.031094860009|136.6054016475|53.55691116007|0.773|0.455|0.25045|22|13|0.0010895031055901|0.076578608695652|39.639999389648|2012-02-26|-0.47342|2020-03-15|0.47234|2020-04-05
2025-04-13 23:06:27|WEEKLY|08841|24488|/equities/centerra-gold-inc|TSX|-10.015142512705|22|0.82748849915223|-0.1276|-1|1|-0.12761|9.19|-0.01212|54|-0.012121258359967|54|29.5|-0.02051|0.07832|0.04661650770526|0.12722319763727|30.415489296217|116.560214398|179.14228801893|0.722|0.472|0.34465|36|18|0.0040908125577101|0.10788390581717|23.690000534058|2011-09-11|-0.38272|2008-10-26|0.97368|2008-11-23
2025-04-13 23:06:28|WEEKLY|08842|42759|/equities/canadian-general-investments-ltd|TSX|-37.616733264254|6|1.9105779963489||0|0|0.12807|32|-0.00136|54|-0.0013605234574299|54|34.28|0.02737|0.06214|0.064015122603594|0.13410225790601|682.56276287973|1222.7691143765|1295.546543698|0.603|0.338|0.11212|68|27|0.0015802953767123|0.038707358732877|45.599998474121|2021-11-28|-0.27861|2008-10-12|0.15204|2008-11-02
2025-04-13 23:06:29|WEEKLY|08843|24506|/equities/chartwell-seniors-housing|TSX|14.999082886534|91|0.72164848611039||0|0|0.59438|15.88|-0.19424|18|-0.12844706018396|8|38.04|0.01056|0.03714|-0.0035423476296322|0.019189696874155|82.7123074874|110.46525972004|135.72649891725|0.593|0.37|0.13421|27|10|0.00097119068934647|0.049662703670546|17.889999389648|2007-02-18|-0.29193|2020-03-15|0.24665|2008-11-30
2025-04-13 23:06:30|WEEKLY|08844|24483|/equities/cogeco-cable-inc|TSX|-73.045669642449|13|3.8801754524135|-0.0069|-1|1|-0.00692|62.53|0.06033|26|0.060333673327948|26|35.61|0.04788|0.1145|0.11338677848564|0.21170506878|569.27390170458|961.00115342821|574.72424744097|0.478|0.304|0.15057|46|14|0.0018857454545455|0.051782696969697|132|2020-09-06|-0.29359|2002-07-07|0.35484|2000-02-06
2025-04-13 23:06:31|WEEKLY|08845|24541|/equities/firstservice|TSX|-192.82631925008|9|12.405439546576|0.1685|-1|1|0.16852|155.18|-0.1414|8|-0.14269616968808|5|30.54|0.02493|0.12823|0.11085515220617|0.20778959044261|438.38401213502|1227.6445456649|11084.285379892|0.593|0.389|0.19127|54|24|0.0041347797223899|0.060832263126132|218.4700012207|2024-12-08|-0.39991|2010-04-04|0.73978|2009-05-31
2025-04-13 23:06:33|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
2025-04-13 23:06:34|WEEKLY|08847|40463|/equities/constellation-software-inc|TSX|4209.6905641523|118|286.69575918266|1.05|1|2|1.01091|4549.6699|-0.11901|37|0.38003128974072|103|37.78|0.21228|0.2989|0.46649447054527|0.6301767274235|1849.8750551466|2845.7067619917|24861.585309037|0.609|0.478|0.1386|23|9|0.0061238032454361|0.047737434077079|5040|2025-03-09|-0.12947|2018-07-29|0.12441|2020-11-08
2025-04-13 23:06:34|WEEKLY|08848|1123081|/equities/converge-tech|TSX|4.9613124736535|10|0.30456250878218|0.3764|1|2|0.10536|5.98|0.27834|31|0.27833732696084|31|36.44|0.51424|0.69287|0.099209079407519|0.08773942850064|118.01268804251|113.026859946|622.91668257676|0.556|0.333|0.39574|9|3|0.0093718397626113|0.12560596439169|13.090000152588|2021-09-12|-0.32983|2024-10-27|0.59587|2025-02-09
2025-04-13 23:06:35|WEEKLY|08849|24493|/equities/corus-entertainment-inc|TSX|-0.13972204118488|52|0.019311888012157||0|0|0.78431|0.11|0.80935|114|0.44204847698728|56|58.36|0.148|0.20121|0.20201430171134|0.2540370270227|380.92773454809|277.13949785571|1.1578947305679|0.409|0.227|0.22714|22|7|-0.0015129063670412|0.072600794007491|27.120000839233|2007-08-12|-0.60204|2024-06-16|0.46667|2024-07-07
2025-04-13 23:06:36|WEEKLY|08850|24502|/equities/crescent-point-energy-corp|TSX|7.5481910533919|5|0.87536334978065|-0.0563|1|2|-0.09122|7.97|0.14355|39|0.0088670104404323|15|34.83|0.20829|0.27689|0.49770346240335|0.82081495321944|1525.5466578997|1782.4462041272|637.59998321533|0.514|0.314|0.22269|35|13|0.0037325102207686|0.080994963205233|48.680000305176|2014-06-22|-0.53608|2020-03-15|0.59477|2003-09-14
2025-04-13 23:06:38|WEEKLY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|-15.601702852164|14|0.57918540312814|0.0133|-1|1|0.01333|14.06|-0.03538|20|-0.035381766554008|20|41.79|-0.01444|0.00886|0.0016356972400777|0.022309710249232|92.698861572855|107.33150914469|139.48413220272|0.714|0.5|0.107|14|9|0.00088319397993311|0.036574280936455|18.459999084473|2022-04-24|-0.24118|2020-03-22|0.12457|2020-04-12
2025-04-13 23:06:40|WEEKLY|08852|24856|/equities/descartes-systems-group-inc|TSX|-168.80691950112|6|10.12563973198||0|0|0.02032|141.27|0.52673|126|0.526733738565|126|47.17|0.16278|0.40597|0.36030424812988|0.61156360000291|3607.5585579056|8152.8435189494|2018.142918178|0.667|0.433|0.25125|30|13|0.0048890633802817|0.087901894366197|177.97999572754|2025-02-16|-0.46612|2000-04-16|0.60396|1999-11-14
2025-04-13 23:06:41|WEEKLY|08853|1162029|/equities/docebo-inc|TSX|-54.567071875851|8|4.7773570884997|0.2624|-1|1|0.26237|41.3|-0.1191|18|-0.11910005555798|18|35|0.16262|0.26062|0.4237192009383|0.72233974311923|157.74331861568|298.8355219484|303.45334517917|0.5|0.375|0.30324|8|4|0.0068337979094077|0.10530365853659|117.55000305176|2021-09-19|-0.22112|2024-05-12|0.32783|2020-06-21
2025-04-13 23:06:41|WEEKLY|08854|24521|/equities/dollarama-inc|TSX|138.79718762487|60|8.6003433768452||0|0|0.53032|161.74|-0.17433|10|0.99385736897035|185|68.18|0.33221|0.40398|0.60328833383956|0.91463062480043|1448.3659715913|2128.3311307851|4976.6155536358|0.636|0.455|0.15864|11|4|0.0053135475896168|0.044808182941904|174.2200012207|2025-04-06|-0.16717|2018-09-16|0.15974|2016-04-03
2025-04-13 23:06:42|WEEKLY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|-11.731382312633|22|0.58712750748044||0|0|0.23017|9.9|-0.06792|47|-0.067923096351623|47|35.11|0.02823|0.05475|0.045920178844419|0.047700149980722|156.67936450378|128.10216651908|90.08189103468|0.611|0.333|0.12018|18|8|0.00027173047473201|0.039609862174579|17.60000038147|2021-11-07|-0.24392|2020-03-15|0.14025|2020-04-12
2025-04-13 23:06:44|WEEKLY|08856|24515|/equities/dundee-reit|TSX|-19.386752996504|18|1.3255842240849||0|0|0.15|15.47|-0.11328|13|-0.11327958857306|13|39.75|0.02365|0.08695|-0.012625618683599|0.057643257695321|45.735785571806|171.23980705128|31.189517626901|0.611|0.417|0.14737|36|15|0.00030457872928177|0.053600276243094|94.779998779297|2007-06-10|-0.3311|2008-11-23|0.44044|2009-01-04
2025-04-13 23:06:45|WEEKLY|08857|24522|/equities/dundee-precious-metals-inc|TSX|15.975149679732|72|1.0856844247293|0.8807|1|1|0.88072|18.92|0.06579|31|0.065789537251492|31|31.19|-0.0516|0.03756|0.029467969637619|0.12833107941192|10.342792723137|201.22882763242|1371.0145030195|0.582|0.373|0.25136|67|30|0.0029658260064785|0.077690490513651|19.329999923706|2025-04-06|-0.27907|2016-01-17|0.34783|2016-03-06
2025-04-13 23:06:46|WEEKLY|08858|991134|/equities/ecn-capital-corp|TSX|2.5575812095122|26|0.33243025908052|0.0798|1|1|0.07983|2.57|-0.34307|15|-0.34306571311998|15|60|0.29804|0.37483|0.35314062451688|0.48663330032198|203.88968847616|214.02146461084|74.277453899081|0.571|0.429|0.31756|7|4|0.0017274157303371|0.082838786516854|7.2849998474121|2022-08-14|-0.61203|2017-03-19|0.3139|2024-11-10
2025-04-13 23:06:47|WEEKLY|08859|40485|/equities/element-financial-corp|TSX|26.588662901773|152|1.7161293142224|1.1835|1|2|1.11833|29|0.07164|49|0.071635716679017|49|30.5|0.05693|0.11803|0.24647877669493|0.30289863271432|719.24383193006|597.93617263494|598.43167221944|0.611|0.444|0.16065|18|3|0.0037329142857143|0.062682557142857|30.489999771118|2024-12-01|-0.33087|2018-02-11|0.25431|2018-05-20
2025-04-13 23:06:48|WEEKLY|08860|24528|/equities/emera-incorporated|TSX|55.890590639883|34|2.1538225257476||0|0|0.17011|58.95|-0.13138|13|-0.13138185205116|13|38.86|-0.01472|0.02211|0.014349510535738|0.026888604809209|111.01263699294|130.31681138205|548.37210012037|0.488|0.395|0.10096|43|14|0.0012638556338028|0.033601502347418|65.230003356934|2022-04-24|-0.14456|2008-10-12|0.1|2000-03-26
2025-04-13 23:06:50|WEEKLY|08861|24529|/equities/empire-company-ltd|TSX|41.708745357224|40|2.1163759121811|0.3034|1|1|0.30337|46.4|-0.1022|6|-0.10220117289127|6|38.18|0.04393|0.13418|0.17987100000374|0.26732247534629|2365.1534283648|4501.4708378824|7030.3029821377|0.491|0.368|0.13107|57|15|0.0027696794582393|0.044965196388262|57.139999389648|2007-11-04|-0.65768|2010-07-25|0.24288|2017-09-17
2025-04-13 23:06:51|WEEKLY|08862|24524|/equities/endeavour-silver|TSX|-7.2808067984776|2|0.96063087221118||0|0|-0.22422|5.46|-0.25418|25|-0.25418059800642|25|24.31|-0.13816|0.16604|0.15315968449156|0.28632892094478|-234.28338095655|521.03347782796|116.66667176108|0.488|0.338|0.3929|80|13|0.013560005138746|0.1263068036999|13.10000038147|2011-09-25|-0.83333|1999-11-07|2.4|1986-04-06
2025-04-13 23:06:53|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
2025-04-13 23:06:54|WEEKLY|08864|951615|/equities/lowell-copper-ltd|TSX|7.5712109602611|108|0.95502312846754||0|0|0.46379|9.5|-0.25595|8|-0.2559523753208|8|13.88|-0.3002|0.19959|0.22659287809147|0.48247175039122|84.482669930282|1009.0128440788|3653.8462878684|0.585|0.341|0.30068|41|11|0.01735023668639|0.090131449704142|19.995000839233|2014-08-03|-0.42308|2016-05-08|4.50938|2011-08-07
2025-04-13 23:06:55|WEEKLY|08865|42842|/equities/equitable-group-inc.|TSX|-105.81896785524|5|5.6013228218646||0|0|0.04233|90.5|-0.16312|7|-0.1631243222426|7|30.42|0.01431|0.08599|0.11350368144228|0.22518870089349|424.66339279883|896.26183853904|786.95652173913|0.556|0.361|0.15291|36|16|0.0029086988171065|0.054557970882621|114.2200012207|2025-02-02|-0.41136|2017-04-30|0.28073|2020-04-12
2025-04-13 23:06:57|WEEKLY|08866|1096521|/equities/ero-copper|TSX|-21.071305427409|22|2.2571017455581||0|0|0.3256|14.54|0.30513|51|0.30513428447049|51|30.75|0.03854|0.13979|0.26731792540256|0.33854784252675|267.04850068341|271.83275721031|296.73468732377|0.417|0.333|0.27707|12|4|0.0052015384615385|0.103393|32.889999389648|2024-05-26|-0.19521|2025-04-06|0.28721|2020-04-12
2025-04-13 23:06:57|WEEKLY|08867|40486|/equities/exchange-income-corp|TSX|-55.614251397191|9|2.6797502114171|0.077|-1|1|0.077|48.19|0.05347|25|0.053470493094251|25|32.06|-0.01463|0.07257|0.085474198075258|0.17138891210947|227.97603290834|468.83510120077|803.16664377849|0.676|0.441|0.17896|34|19|0.0031827049180328|0.052691320582878|59.319999694824|2025-01-05|-0.46734|2020-03-22|0.84783|2004-05-16
2025-04-13 23:06:58|WEEKLY|08868|24543|/equities/finning-international-inc|TSX|35.704937075157|9|3.0170331871302||0|0|-0.14007|37.88|-0.12258|43|-0.12258219584154|43|35.92|0.04063|0.10788|0.04332602533508|0.10339881688619|144.93964307671|404.4046714547|3573.5851993337|0.446|0.323|0.16096|65|19|0.0024956679470764|0.055203465642339|46.299999237061|2023-08-06|-0.29333|1981-09-27|0.31|1983-01-09
2025-04-13 23:06:59|WEEKLY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|14.689442835765|51|2.8718704182987|-0.1188|1|1|-0.11877|16.1|-0.49303|29|-0.49303136525296|29|36.17|0.02788|0.18729|0.18668615848255|0.40590197500447|159.03146527174|972.15841230082|2639.3442629359|0.514|0.343|0.34704|35|15|0.0060699316109423|0.11522969604863|45.380001068115|2022-04-10|-0.37554|2023-11-05|0.6501|2015-10-11
2025-04-13 23:07:00|WEEKLY|08870|24544|/equities/fortuna-silver-mines|TSX|6.4166444618756|5|0.95695610191438|0.171|1|2|0.11097|9.01|-0.21226|37|0.33001983661455|13|27.41|-0.07459|0.14152|0.11572232249381|0.27974640157489|1.0667695199781|456.20338282933|153.23129342725|0.612|0.408|0.36538|49|19|0.0066761321455085|0.11805282108389|12.729999542236|2016-08-07|-0.5|1998-01-18|1.20588|2005-06-26
2025-04-13 23:07:02|WEEKLY|08871|24538|/equities/franco-nevada-corp|TSX|195.44583057598|11|12.716775936746|0.2081|1|2|0.169|230.96|-0.23089|11|-0.034584387044254|32|30.86|-0.07799|-0.00329|0.019411124656465|0.068669790349586|116.64849533724|210.44523926465|1532.5813629126|0.655|0.448|0.20093|29|11|0.0040380883977901|0.06622026519337|232.10000610352|2025-04-13|-0.23627|2020-03-15|0.33359|2008-11-02
2025-04-13 23:07:03|WEEKLY|08872|24689|/equities/george-weston-ltd|TSX|213.56091458125|75|11.273225717178||0|0|0.48699|245.77|-0.0312|23|-0.012289880486182|27|39.89|0.05792|0.10652|0.090003907005158|0.15310056613301|1086.4741082083|1824.6546247012|11872.947449203|0.632|0.421|0.1085|57|21|0.0024124403747871|0.038256575809199|256.2200012207|2025-04-06|-0.1547|2007-11-18|0.1875|1998-11-08
2025-04-13 23:07:04|WEEKLY|08873|40487|/equities/gibson-energy-inc|TSX|-24.370743333656|8|1.2985813019535||0|0|0.01787|20.89|0.06557|88|-0.012919172698282|54|39.72|-0.02415|0.04424|0.021662901521537|0.061103158453157|107.65830648475|136.32992680199|129.83218888465|0.556|0.389|0.17501|18|5|0.0011672576177285|0.055102548476454|37.770000457764|2014-09-21|-0.34577|2020-03-15|0.14457|2015-10-11
2025-04-13 23:07:06|WEEKLY|08874|24550|/equities/gildan-activewear|TSX|-68.634105877476|5|4.3105354959425||0|0|0.13749|57.65|0.35934|51|0.35934365861461|51|35.64|0.10285|0.23598|0.23484614531627|0.39742467986307|3280.0929611977|7679.1209385297|9007.8129397588|0.667|0.436|0.1966|39|15|0.0050203658536585|0.06698824964132|79.110000610352|2025-03-02|-0.50717|2015-03-08|0.59831|2009-03-08
2025-04-13 23:07:07|WEEKLY|08875|42830|/equities/easyhome-ltd.|TSX|-185.2951406578|6|13.405048818714||0|0|0.04653|149.78|0.23703|67|0.23702610028485|67|38.48|0.1191|0.21715|0.21754280699172|0.38864749216623|250.38902437012|2325.5545227941|1413.0188055571|0.65|0.45|0.26043|40|18|0.0044169365284974|0.082245971502591|218.35000610352|2021-09-26|-0.42066|2020-03-22|0.71429|2000-12-17
2025-04-13 23:07:09|WEEKLY|08876|24553|/equities/great-west-lifeco-inc|TSX|49.841158374793|10|2.4306524799328|-0.0137|1|1|-0.01373|51|-0.12462|3|0.047049369619267|20|35.33|0.04949|0.08611|0.12446771892412|0.19714387557421|2618.1781417617|2754.4656290313|1874.9999802779|0.614|0.386|0.12976|57|24|0.0020543944636678|0.041621319822046|57.610000610352|2025-04-06|-0.25393|2008-12-07|0.33333|2008-11-30
2025-04-13 23:07:10|WEEKLY|08877|24556|/equities/h-r-reit|TSX|-10.405911536562|22|0.45133729870767||0|0|0.087|9.13|0.00705|12|0.0070493144685742|12|38.97|0.0225|0.0529|0.0059817835151617|0.060043235246957|73.448722248983|186.21078029654|82.252250456518|0.833|0.472|0.1192|36|24|0.00067561095505618|0.042615287921348|26.989999771118|2007-02-18|-0.40225|2020-03-22|0.68723|2008-11-30
2025-04-13 23:07:11|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
2025-04-13 23:07:12|WEEKLY|08879|24554|/equities/hudbay-minerals|TSX|-13.607465433644|2|1.45915513819||0|0|-0.07055|9.56|-0.27805|11|0.34508176364052|22|36.93|-0.07096|0.11967|0.0065002241820317|0.22653993617878|-2.0256294809464|174.94785292714|15.544716129458|0.6|0.325|0.48739|40|17|0.010078396481732|0.15303824086604|67.5|1996-08-11|-0.66667|2001-12-16|3|2001-12-23
2025-04-13 23:07:13|WEEKLY|08880|960802|/equities/hydro-one-limited|TSX|44.215600845808|71|1.9063200361746||0|0|0.24211|48.43|0.00169|42|0.0016897036363595|42|46.89|-0.0174|0.02973|0.090136841795498|0.090136841795498|128.49929749512|128.49929749512|222.66666806977|0.333|0.333|0.10844|9|2|0.0018731300813008|0.032614146341463|51.240001678467|2025-04-06|-0.13315|2020-03-15|0.08153|2020-04-12
2025-04-13 23:07:14|WEEKLY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|119.06525993008|47|8.7810692472619||0|0|0.33847|124.25|-0.13235|6|-0.08855571507197|19|38.39|0.04976|0.09435|0.11591090795466|0.21843311070315|341.19034880033|456.40732891456|1473.9026749941|0.515|0.303|0.16326|33|11|0.0027968697638995|0.051183038842346|141.88000488281|2025-02-23|-0.24603|2020-03-22|0.24825|2009-03-15
2025-04-13 23:07:15|WEEKLY|08882|24562|/equities/iamgold|TSX|7.0881169348503|58|1.0324068356054|1.5762|1|2|1.37441|10.02|-0.28019|25|-0.28019307647364|25|31.09|-0.12848|0.00096|-0.13297246193038|-0.20253929807284|1.7405036642041|2.2006552749473|170.40816773379|0.511|0.34|0.34342|47|17|0.0032145454545454|0.10588325428195|23.790000915527|2011-11-13|-0.34901|2020-03-15|0.48333|1997-12-21
2025-04-13 23:07:16|WEEKLY|08883|24561|/equities/igm-financial-inc|TSX|-47.333561562161|2|2.1895207241709||0|0|-0.00292|41.17|0.01761|21|-0.054981090070147|40|41.73|0.06899|0.1165|0.118078725346|0.15760478693193|1236.5138013076|768.58199070721|1766.952768971|0.542|0.333|0.13931|48|17|0.0020301896207585|0.04648750998004|57.110000610352|2014-01-26|-0.24603|2020-03-22|0.1641|2020-04-12
2025-04-13 23:07:17|WEEKLY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|11.429771374272|7|0.68174284345361|0.4938|1|2|-0.00882|13.48|-0.16837|24|-0.16837329760061|24|47.32|0.02957|0.13337|0.17062523747279|0.15321655333515|384.94159827864|220.29769046736|123.78327931368|0.579|0.421|0.18057|19|6|0.0014892596685083|0.057144209944751|32.479999542236|2021-01-10|-0.40217|2008-12-21|0.51955|2025-03-02
2025-04-13 23:07:18|WEEKLY|08885|24560|/equities/intact-financial-corp|TSX|257.1349145112|228|11.476021923494|0.9331|1|2|0.83424|287.92|-0.15449|7|-0.05061445066522|20|55.6|0.03328|0.08145|0.12164195597847|0.22389625796919|187.48887827244|228.42175859469|996.95298405296|0.533|0.333|0.12626|15|6|0.0025759943449576|0.040151696512724|298.70999145508|2025-04-06|-0.18065|2008-10-12|0.19039|2009-01-04
2025-04-13 23:07:20|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
2025-04-13 23:07:21|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
2025-04-13 23:07:22|WEEKLY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|-17.230891281551|7|2.0452971637863||0|0|0.14202|11.78|-0.3322|22|-0.33219844849801|22|40.31|0.16192|0.33561|0.67575040946922|0.67575040946922|747.70214026689|747.70214026689|236.54617847096|0.375|0.375|0.35381|16|5|0.0042446390168971|0.10823834101382|21.319999694824|2024-05-26|-0.25|2015-07-26|0.30612|2013-09-22
2025-04-13 23:07:23|WEEKLY|08889|1029161|/equities/jamieson-wellness|TSX|-35.193842626098|10|2.0364949069667||0|0|0.01736|30.57|-0.19466|17|-0.05096868879911|17|39.6|0.01625|0.05478|0.065187941796719|0.14487170983344|137.20150970606|152.58302633572|176.70520834091|0.8|0.4|0.17486|10|6|0.0021152592592593|0.05742637037037|46.009998321533|2020-11-08|-0.18301|2018-11-11|0.19955|2023-11-05
2025-04-13 23:07:24|WEEKLY|08890|980227|/equities/k92-mining-inc|TSX|9.5030205567592|66|1.1367344603562|0.8297|1|1|0.82973|12.68|0.02257|72|-0.15595232445637|25|21.57|0.10087|0.23021|0.31418188757118|0.49084550885575|383.60385195519|623.34088101646|960.60604555438|0.571|0.381|0.2448|21|7|0.0091107528957529|0.10954264478764|13.020000457764|2025-04-13|-0.4016|2020-03-15|1.05|2016-06-05
2025-04-13 23:07:25|WEEKLY|08891|24570|/equities/keyera-corp|TSX|-46.237161471794|11|2.5994199563727||0|0|0.02886|40.05|-0.15172|61|-0.11555627521147|11|33.21|-0.09299|0.05223|-0.02437833434485|0.039743743743747|35.366607955449|131.29918962582|768.71399124413|0.676|0.382|0.16808|34|16|0.0030150658472344|0.053351079894644|49.919998168945|2014-09-07|-0.51673|2010-01-31|1.05612|2009-06-07
2025-04-13 23:07:26|WEEKLY|08892|959119|/equities/kinaxis-inc|TSX|154.27111982475|20|10.277500338781|-0.0507|1|2|-0.10748|163.75|-0.26837|12|-0.066107696936236|58|28.74|-0.01854|0.07675|-0.0097675037411779|0.12099220397807|60.443129630671|198.63518643112|1259.6153846154|0.632|0.368|0.21279|19|8|0.0058560884955752|0.071907663716814|229.97999572754|2021-11-28|-0.22744|2021-03-07|0.25693|2015-08-09
2025-04-13 23:07:27|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
2025-04-13 23:07:28|WEEKLY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-29.537999852806|5|1.3159999000726|0.0165|-1|1|0.0165|26.22|-0.07481|15|-0.074814626871395|15|32.59|0.05072|0.10282|0.10489952640672|0.16348458815927|577.66201256423|1011.3287389032|636.40776800159|0.557|0.4|0.12583|70|26|0.0014457199124726|0.041626643326039|62.900001525879|2017-12-10|-0.27798|1987-10-25|0.27779|2023-07-16
2025-04-13 23:07:29|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
2025-04-13 23:07:31|WEEKLY|08896|24576|/equities/linamar-corp|TSX|-58.468832840183|32|3.9296108450022||0|0|0.20981|47.68|-0.1364|26|-0.13639619606943|26|40.26|0.27437|0.36893|0.44039231102811|0.7064977725271|9081.1625777126|25149.671036924|6035.4429126722|0.7|0.46|0.20326|50|25|0.0034542025440313|0.069371247553816|91.980003356934|2021-03-14|-0.35673|1999-10-31|0.88558|2009-05-10
2025-04-13 23:07:33|WEEKLY|08897|42940|/equities/lithium-americas-corp|TSX|-4.0640040337183|7|0.45800132549928||0|0|0.08254|2.89|-0.37624|20|-0.37623762843679|20|38.6|0.09641|0.33575|0.18369013735987|0.52176680547715|42.803083455693|1054.8716790393|159.66851913079|0.7|0.4|0.45702|20|9|0.01058233933162|0.14747172236504|21.37121963501|2021-12-05|-0.62076|2018-11-18|3.69697|2012-09-02
2025-04-13 23:07:34|WEEKLY|08898|24572|/equities/loblaw-companies-ltd|TSX|176.32852004092|71|9.9409428890904|0.6546|1|1|0.65457|205.25|0.04684|84|0.046841476716318|84|34|0.01063|0.05789|0.067743434335115|0.17988126960266|273.69562495965|1995.012548143|30183.823211924|0.597|0.373|0.13028|67|28|0.002934629471891|0.042833185689949|212.00999450684|2025-04-06|-0.18457|2017-04-16|0.18261|1998-11-08
2025-04-13 23:07:35|WEEKLY|08899|24578|/equities/lundin-mining|TSX|-13.763665410709|37|1.3170551369029|0.2185|-1|1|0.21849|10.23|0.17928|26|0.17927925249807|26|29.69|-0.06908|0.06503|-0.022044418003144|0.14449411399263|2.5453143204843|157.79922978479|647.46830787171|0.462|0.308|0.38502|52|19|0.0070401329113924|0.11411328481013|17.969999313354|2024-05-26|-0.375|2001-10-07|1.85714|1996-05-05
2025-04-13 23:07:36|WEEKLY|08900|24584|/equities/maple-leaf-foods-inc|TSX|21.228889896819|7|1.2950000360864|0.0186|1|2|-0.07109|23.65|0.10171|39|-0.06041826043302|28|37.16|-0.02659|0.07994|0.015492135784696|0.078898261638534|81.802501710415|359.69919911523|431.56933460246|0.54|0.317|0.14657|63|26|0.0021516403919898|0.048662620366425|37.080001831055|2017-12-24|-0.64407|1986-06-29|2.61905|1986-07-06
2025-04-13 23:07:38|WEEKLY|08901|25012|/equities/martinrea-international-inc|TSX|-8.4573897337543|58|0.6424632541215|0.4379|-1|1|0.43793|6.61|-0.17992|10|-0.17991631075683|10|30.57|0.07715|0.16144|0.16897532156527|0.34303109961752|382.98438150562|2857.5108152164|322.43903840319|0.638|0.404|0.25864|47|22|0.0027209772423025|0.085095896921017|19.489999771118|2007-10-14|-0.26829|2008-12-07|0.35106|2009-01-04
2025-04-13 23:07:39|WEEKLY|08902|24582|/equities/meg-energy-corp|TSX|-26.319184773702|37|2.3763950644394||0|0|0.26396|19.38|-0.34591|31|-0.11287759021509|24|36.55|0.1468|0.23819|-0.145617111387|-0.093298323672275|11.767876661813|49.010473816625|55.371426173619|0.6|0.35|0.28191|20|8|0.002889517601043|0.10481565840939|52.900001525879|2011-07-31|-0.53943|2020-03-15|0.85246|2020-04-05
2025-04-13 23:07:40|WEEKLY|08903|24591|/equities/methanex|TSX|-57.110242636296|6|5.7950813873918|0.3894|-1|1|0.38939|37.07|-0.09604|13|-0.096039372035885|13|33.58|0.02231|0.08298|0.049943647732803|0.16075916269965|92.536493079165|773.90962919535|741.39999389649|0.692|0.385|0.23597|52|28|0.0027615248429469|0.078930616790406|107.06999969482|2018-10-07|-0.35628|2020-03-15|0.46123|2020-06-07
2025-04-13 23:07:41|WEEKLY|08904|42985|/equities/mty-food-group-inc.|TSX|-48.328252437998|8|3.1844176064891||0|0|0.07864|39.25|-0.12875|4|-0.128750787593|4|34.96|0.65116|0.83631|0.29968305420955|0.4828465482922|709.46269681233|1690.3028196456|8722.2224532822|0.6|0.38|0.33132|50|19|0.0077218233618234|0.096237868945869|73.5|2023-02-19|-0.49066|2020-03-22|1.0625|1998-01-04
2025-04-13 23:07:43|WEEKLY|08905|24590|/equities/mullen-group-ltd|TSX|-14.148134856626|9|0.63271161887521||0|0|0.07875|12.4|-0.0564|29|-0.056401095588261|29|35.35|0.03768|0.07979|0.039629213015854|0.10758021964026|96.290895014421|303.1375048222|810.45750656235|0.63|0.413|0.1935|46|23|0.0023399632802938|0.063628335373317|37.75|2006-05-14|-0.22623|2020-03-22|0.28186|2020-04-12
2025-04-13 23:07:45|WEEKLY|08906|24592|/equities/national-bank-of-canada|TSX|-125.76987806295|10|5.0432928910994||0|0|0.09455|113.39|0.0587|24|0.058703123300275|24|38.97|0.08042|0.11824|0.089894594111896|0.16493251627293|1426.2017673087|2209.4401617|4590.6881812244|0.667|0.383|0.13473|60|30|0.0022007584149979|0.045141444397103|141.14999389648|2024-12-08|-0.23291|2008-11-23|0.24138|1982-08-22
2025-04-13 23:07:46|WEEKLY|08907|49233|/equities/nexgen-energy-ltd.|TSX|-8.9303519391139|9|0.95178396381006|0.2497|-1|1|0.24971|6.46|0.20093|52|0.20093457110949|52|29.38|-0.03196|0.1244|-0.032202058376697|0.27874542166294|-0.8338966873081|162.52537242286|1345.8333713623|0.619|0.333|0.36853|21|9|0.008659984|0.124414912|12.510000228882|2024-11-24|-0.25|2013-05-05|1.30435|2014-02-23
2025-04-13 23:07:47|WEEKLY|08908|42990|/equities/new-flyer-industries-inc|TSX|-14.260091603278|24|1.414814297384||0|0|0.28287|11.18|0.49187|71|0.49186607053959|71|42.94|0.2226|0.27723|0.30819366522988|0.48981013100111|413.96921655454|601.36651411094|177.4603169317|0.625|0.438|0.20174|16|8|0.0020989014084507|0.068930112676056|61.25|2018-03-25|-0.28945|2020-03-22|0.30341|2023-05-07
2025-04-13 23:07:49|WEEKLY|08909|24600|/equities/northland-power-inc|TSX|-20.25763291868|132|1.3036342299349|0.5205|-1|1|0.52046|18.52|-0.05366|31|-0.053663375832169|31|37.56|-0.02686|0.01413|-0.014185854388714|0.036172777349849|69.439458666046|127.6658196933|176.38095674061|0.471|0.265|0.13069|34|15|0.00089213068181818|0.046274303977273|51.450000762939|2021-02-07|-0.18901|2006-11-05|0.17239|2005-11-27
2025-04-13 23:07:50|WEEKLY|08910|24606|/equities/oceanagold-corp|TSX|3.5291656112873|55|0.46055748707043||0|0|0.62092|4.96|-0.2439|22|-0.087448785934197|42|41.62|0.14778|0.28491|0.41946188098215|0.80155639964022|150.68594625805|336.43600004794|141.7142868042|0.476|0.286|0.36694|21|7|0.003904525862069|0.12110233836207|5.5599999427795|2016-07-10|-0.32143|2008-05-18|0.73913|2009-01-25
2025-04-13 23:07:52|WEEKLY|08911|960813|/equities/organigram-holdings-inc|TSX|-2.0409066351085|9|0.24030221408703||0|0|0.21547|1.42|0.22174|38|0.22173913088548|38|33.06|0.76487|1.07142|2.1322845236481|2.51987814717|14872.935858473|18436.304862249|120.64570109239|0.389|0.333|0.30682|18|2|0.022506218905473|0.14729665008292|45.200000762939|2019-05-26|-0.5|2013-04-14|11.43094|2014-08-31
2025-04-13 23:07:52|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
2025-04-13 23:07:53|WEEKLY|08913|40498|/equities/parex-resources-inc|TSX|-14.93114214043|65|1.2587139768738||0|0|0.49291|11.09|0.23886|82|0.238860430409|82|28.46|-0.07578|0.0128|0.041252515267556|0.083163983598934|80.360649379764|122.49688178104|246.44444783529|0.5|0.423|0.26682|26|8|0.0027835323383085|0.084992848258706|30.440000534058|2022-03-13|-0.26379|2020-03-22|0.2439|2020-04-05
2025-04-13 23:07:54|WEEKLY|08914|24618|/equities/parkland-fuel-corp|TSX|31.111906309497|9|2.5724545600703|-0.1747|1|1|-0.17469|31.7|0.0618|44|0.26330495360263|49|34.82|0.02379|0.11382|0.12633755758713|0.19014516155552|2108.0444880686|2310.9195139333|4012.6582154325|0.574|0.377|0.15216|61|20|0.0027761632270169|0.051074479362101|49.220001220703|2020-01-19|-0.5|2002-07-07|0.45098|2002-05-05
2025-04-13 23:07:55|WEEKLY|08915|24623|/equities/power-corp-of-canada|TSX|45.274911092154|73|2.1158741790685|0.2911|1|2|0.27088|47.48|-0.08039|8|-0.02539893362431|35|39.91|0.08135|0.11791|0.16373032880091|0.26772438041798|2267.7623870519|2580.995424235|5334.8314949876|0.579|0.351|0.1352|57|24|0.0022667021729868|0.045347933532169|52.090000152588|2025-04-06|-0.23107|2008-12-07|0.19506|2009-03-15
2025-04-13 23:07:57|WEEKLY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|-28.105995872112|2|1.5936653542824||0|0|0.0482|22.71|-0.0573|55|-0.057303777597723|55|56.6|0.11887|0.1715|0.25224489526863|0.17050916174438|362.15600952358|173.30460360702|62.648273336476|0.7|0.5|0.17806|10|4|0.00022194003527337|0.069849611992945|42.599998474121|2014-08-03|-0.33389|2020-03-15|0.15208|2016-03-06
2025-04-13 23:07:58|WEEKLY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-86.448400289112|23|4.4135829329093||0|0|0.01946|75.06|-0.20879|3|-0.20878549817305|3|38.32|0.10177|0.16934|0.22227609688038|0.28961744954912|668.18260402292|601.75269637357|620.33053877868|0.5|0.368|0.12117|38|11|0.0018353585926928|0.045806089309878|137.75|2021-11-14|-0.19333|2018-11-18|0.23047|1997-02-23
2025-04-13 23:07:59|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
2025-04-13 23:08:00|WEEKLY|08919|24632|/equities/quebecor-inc|TSX|32.488404776705|6|1.6639785212122|-0.0176|1|2|-0.04707|34.42|-0.03197|19|-0.031967948219992|19|29.6|-0.0054|0.06363|0.040802547892567|0.10449748267396|152.23995933131|519.06328153036|1049.3901972311|0.507|0.358|0.12572|67|20|0.0019824849094567|0.047800226358149|41.799999237061|2017-04-16|-0.48568|2017-04-30|0.32034|2009-08-09
2025-04-13 23:08:01|WEEKLY|08920|1029163|/equities/real-matters|TSX|-6.921756726567|23|0.5072522898727|0.2565|-1|1|0.25648|5.45|0.16349|45|0.16349201615676|45|39.1|0.04578|0.22153|0.11568100643276|0.20724986300006|128.91694319583|195.97005836652|43.951612717155|0.6|0.5|0.3343|10|5|0.00028607748184019|0.098555326876513|33.009998321533|2020-08-09|-0.26821|2020-03-22|0.38645|2020-05-10
2025-04-13 23:08:03|WEEKLY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-39.666868722448|54|2.2604044200206||0|0|0.196|33.39|-0.0182|48|-0.01820332084283|48|39.42|0.09321|0.20704|0.084559717092298|0.14827515337902|138.55753067478|163.26990526708|1620.8738018019|0.389|0.25|0.10988|36|8|0.0028994565217391|0.045903682065217|51.520000457764|2022-02-13|-0.65635|2010-12-26|0.29608|2008-10-19
2025-04-13 23:08:04|WEEKLY|08922|24642|/equities/russel-metals-inc|TSX|-44.162482031883|4|2.5441610841955||0|0|0.01505|37.96|-0.08673|19|-0.086729852636078|19|39.08|0.05875|0.13244|0.1359029093052|0.26778641065451|497.41751799763|1825.1926989737|1160.8562478865|0.533|0.333|0.17908|60|19|0.0020697316865417|0.06202762350937|47.389999389648|2024-02-18|-0.28872|2009-03-01|0.28509|1991-02-03
2025-04-13 23:08:05|WEEKLY|08923|24645|/equities/saputo-inc|TSX|-26.462134791508|26|1.1801115958458|0.0902|-1|1|0.09022|25.31|-0.06769|19|-0.067694384967638|19|37|-0.03237|0.0878|0.063437691845863|0.10675354974684|306.83719494823|409.38135321987|966.03055616323|0.605|0.421|0.13989|38|16|0.0024931865828092|0.046747631027254|48.979999542236|2017-01-29|-0.4795|2009-10-18|1.09159|2009-05-03
2025-04-13 23:08:06|WEEKLY|08924|25146|/equities/seabridge-gold-inc|TSX|-20.601643632807|22|2.0611873124991||0|0|0.1338|17.35|0.16637|36|0.16636625861333|36|26.54|-0.12582|0.08489|0.050923239329547|0.20359953965234|-0.076523029840917|59.846791576791|22.387097266413|0.585|0.402|0.42519|82|30|0.0079101183431953|0.13460269458352|100|1981-06-07|-0.51724|1981-08-02|1.5|1991-12-29
2025-04-13 23:08:07|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
2025-04-13 23:08:10|WEEKLY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|-16.923636866974|14|0.7727496051031||0|0|-0.09091|16.08|0.28285|54|0.28285466185729|54|55.14|0.03656|0.09317|0.11506165343494|0.13807398412193|186.53657739972|186.53657739972|161.60804253215|0.429|0.357|0.10825|14|3|0.001056076433121|0.038447617834395|20.35000038147|2019-08-04|-0.23081|2020-03-15|0.22467|2020-04-12
2025-04-13 23:08:11|WEEKLY|08927|24659|/equities/silvercorp-metals|TSX|-5.9091190458634|21|0.60791851163189||0|0|-0.09603|5.25|0.21458|35|0.21457798252307|35|31.35|0.13365|0.517|0.82585926615679|1.3605059329884|703.90883231821|20295.266000283|1944.4443671791|0.429|0.286|0.47987|49|11|0.011290764781491|0.13471174807198|15.60000038147|2011-04-10|-0.55944|2004-03-14|2.07407|1994-08-28
2025-04-13 23:08:12|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
2025-04-13 23:08:12|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
2025-04-13 23:08:13|WEEKLY|08930|24654|/equities/snc-lavalin-group-inc|TSX|-82.58606323751|6|6.275916252303|-0.0554|-1|1|-0.05537|67.85|0.08742|21|0.087417796960489|21|30.52|0.04649|0.12322|0.14329958046063|0.20464306650881|2438.4024177855|2808.0078698649|4349.3590360798|0.561|0.379|0.15457|66|20|0.0029845368994552|0.056009762258544|83.940002441406|2025-01-26|-0.25031|2019-02-03|0.51064|1989-01-22
2025-04-13 23:08:15|WEEKLY|08931|958361|/equities/spin-master-corp|TSX|-28.472655842976|7|2.064218703335|0.1831|-1|1|0.18314|22.39|-0.16914|31|-0.16914221118991|31|31.25|-0.05257|0.03289|-0.060494381422091|0.029771345592738|36.241803040711|109.03162933257|122.75219117657|0.688|0.5|0.22505|16|8|0.0021619960474308|0.074590928853755|61.759998321533|2018-03-11|-0.43917|2020-03-08|0.43717|2021-03-07
2025-04-13 23:08:16|WEEKLY|08932|24657|/equities/stantec|TSX|108.04836303358|20|6.4623409765338||0|0|-0.02193|118.61|-0.1533|11|0.62018488526461|109|31.29|-0.00352|0.09873|0.080664724797239|0.17342360966165|288.68578913951|871.53798254241|8918.044870913|0.471|0.333|0.16227|51|17|0.0039210030959752|0.051449628482972|129.38999938965|2025-03-02|-0.51401|2009-10-18|0.96442|2009-05-03
2025-04-13 23:08:17|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
2025-04-13 23:08:18|WEEKLY|08934|43085|/equities/stella-jones-inc.|TSX|-76.757124479232|23|4.1873755639189||0|0|0.09147|65.75|0.90397|119|0.90397279511542|119|37.95|0.19093|0.28409|0.07724247406952|0.1577027974439|203.45242052251|405.21097589138|5433.8841262097|0.525|0.325|0.15771|40|11|0.0038562077922078|0.050324876623377|98|2024-07-28|-0.21333|2000-10-22|0.47059|2000-09-03
2025-04-13 23:08:19|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
2025-04-13 23:08:21|WEEKLY|08936|24651|/equities/sun-life-financial|TSX|-86.968534239663|9|3.3878446448292|0.0156|-1|1|0.0156|76.98|0.08835|25|0.088352474562983|25|36.08|-0.02864|0.0061|0.0085792579630297|0.043149725750936|92.491821945205|151.38067318925|563.95608430956|0.5|0.389|0.15156|36|15|0.0020758454475899|0.04893805661821|88.540000915527|2024-12-08|-0.28512|2008-10-12|0.30485|2009-03-15
2025-04-13 23:08:22|WEEKLY|08937|31160|/equities/sunopta-inc|TSX|-8.1302194339979|6|0.87507310651899||0|0|0.36721|5.48|0.37971|50|-0.37285070509327|20|43.46|0.18222|0.27997|0.098623350037395|0.12150280933293|169.31512777838|172.62995829253|202.96296008493|0.5|0.321|0.3223|28|11|0.0035597790507365|0.10699080196399|21.629999160767|2021-02-14|-0.40711|2008-01-27|0.45|2008-11-30
2025-04-13 23:08:23|WEEKLY|08938|24655|/equities/superior-plus-corp|TSX|-7.2194211946234|102|0.46617462309993||0|0|0.30932|6.52|0.34969|68|0.34968744627446|68|31.52|-0.01181|0.04022|-0.033584032589295|0.016910306432543|32.536826552213|103.59743409702|51.664025673941|0.523|0.341|0.14712|44|16|0.00024112903225806|0.049763427419355|33.150001525879|2005-02-13|-0.33775|2006-04-30|0.25026|2008-11-02
2025-04-13 23:08:24|WEEKLY|08939|24671|/equities/transforce-inc|TSX|-144.56567360295|10|12.170201806226||0|0|0.38883|112.87|-0.12507|29|-0.12507110539256|29|34.29|0.07453|0.12964|0.14310142205919|0.23650633278478|368.31382321257|632.37886106472|1441.5070733891|0.529|0.382|0.1855|34|9|0.0032410468085106|0.060600893617021|220.92999267578|2024-04-14|-0.26137|2025-02-23|0.30496|2021-01-31
2025-04-13 23:08:25|WEEKLY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|46.538278104167|152|2.2653647180883|0.7764|1|1|0.77644|48.87|0.01085|84|0.010848239615257|84|30.88|-0.00228|0.03936|0.064100279235353|0.15563726118577|178.56272920147|387.64468297369|2455.7788290293|0.545|0.364|0.16109|33|12|0.0033296324786325|0.047623282051282|53.659999847412|2025-04-06|-0.1911|2015-12-13|0.19615|2008-05-04
2025-04-13 23:08:27|WEEKLY|08941|25220|/equities/torex-gold-resources-inc|TSX|28.570397291558|58|3.7823807972738||0|0|1.4749|43.88|0.34309|35|0.34308646705462|35|26.97|-0.01671|0.2006|0.26651758557912|0.39493761823304|7.2436414151694|39.988928735549|1625.1851960432|0.479|0.366|0.45268|71|22|0.014111881338742|0.14573414807302|43.950000762939|2025-04-13|-0.57143|2002-10-13|8.38144|2011-05-01
2025-04-13 23:08:28|WEEKLY|08942|24675|/equities/toromont-industries-ltd|TSX|-125.12229370113|23|5.8631406251877|0.0416|-1|1|0.04164|113.71|-0.09192|6|-0.091917968770984|6|34.12|0.06963|0.13112|0.17334298460733|0.31454307650846|2930.7725321646|8851.0941367491|87469.23327333|0.507|0.328|0.13531|67|24|0.0036443067590988|0.042356611785095|135.5299987793|2024-04-14|-0.18519|1982-11-28|0.21053|1980-11-16
2025-04-13 23:08:30|WEEKLY|08943|24668|/equities/toronto-dominion-bank|TSX|78.622995492717|9|3.167641245958|-0.0424|1|1|-0.04241|81.05|-0.04999|5|-0.049993728274833|5|35.98|0.01769|0.05992|0.078589820846773|0.16512433068238|590.91986323431|1857.9644093185|7719.0482602368|0.569|0.369|0.1272|65|25|0.002344311887516|0.043112466979122|109.08000183105|2022-02-13|-0.22919|2008-11-23|0.16459|2009-03-15
2025-04-13 23:08:32|WEEKLY|08944|24678|/equities/tourmaline-oil-corp|TSX|58.314686228067|21|4.5657735633877||0|0|-0.12066|59.47|-0.20823|16|-0.060215593274236|20|42.94|0.32827|0.38082|0.56157294140423|1.0463978599892|1082.2874342882|858.04842750444|290.09756693026|0.588|0.294|0.22549|17|10|0.0026678933333333|0.074072093333333|74.060096740723|2022-11-20|-0.18545|2020-03-15|0.1975|2020-08-09
2025-04-13 23:08:33|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
2025-04-13 23:08:35|WEEKLY|08946|1011025|/equities/trisura-group-ltd|TSX|-39.156883085454|17|2.3739023091181|0.1534|-1|1|0.15337|32.68|0.06488|47|0.064876587014922|47|39.4|0.15478|0.2243|0.32066535115328|0.47403842032646|372.37767810269|424.54504660887|591.49320798342|0.7|0.5|0.21799|10|5|0.0054392682926829|0.067076317073171|49.430000305176|2021-08-15|-0.20619|2020-03-22|0.21565|2021-02-14
2025-04-13 23:08:36|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
2025-04-13 23:08:38|WEEKLY|08948|24682|/equities/vermilion-energy-inc|TSX|-12.263704199758|71|1.3045680983751||0|0|0.45337|8.44|-0.24499|14|-0.24498782374794|14|47.7|0.14052|0.23409|0.23514550524686|0.44178767246589|912.09918731846|2249.3537734244|582.06891743664|0.6|0.367|0.23412|30|13|0.0032542571618921|0.081058607594937|78.23999786377|2014-06-22|-0.53861|2020-03-15|0.4|1996-11-24
2025-04-13 23:08:39|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
2025-04-13 23:08:40|WEEKLY|08950|976223|/equities/movarie-capital-ltd|TSX|-5.7385175515443|7|0.54880532888262|0.2548|-1|1|0.2548|4.27|0.31268|35|0.31268044042264|35|23.42|-0.23572|0.14789|0.5282667938833|0.80071267644994|352.49970255569|1068.1422111002|2846.6665408347|0.579|0.421|0.40868|19|3|0.024002305986696|0.11888682926829|9.8400001525879|2021-02-14|-0.77273|2014-02-09|4.5|2016-04-03
2025-04-13 23:08:42|WEEKLY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|12.962362741283|102|1.3942619963389||0|0|0.95033|17.67|0.20596|51|-0.16374139186534|27|43.27|0.06582|0.18897|0.15402624104785|0.30869898024778|187.48529803472|797.58400026297|271.84615501991|0.61|0.39|0.36156|41|17|0.0043501173333333|0.11449190933333|18.10000038147|2025-04-13|-0.3125|2013-03-10|0.725|2013-08-25
2025-04-13 23:08:43|WEEKLY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|-125.12635689802|9|7.4204517398505||0|0|0.07344|104.71|0.04882|60|0.048821275358415|60|30.53|0.01705|0.05776|0.054882620337692|0.1026086542013|333.56859146546|546.2641996338|1636.0937113152|0.636|0.379|0.17539|66|31|0.0024632328225408|0.060533712308453|141.27000427246|2024-10-20|-0.29286|2020-03-22|0.30537|2020-04-12
2025-04-13 23:08:44|WEEKLY|08953|25241|/equities/whitecap-resources-inc|TSX|-9.9564075462366|5|0.81046915028972||0|0|0.10776|7.7|-0.11568|52|-0.11567529722605|52|37.63|-0.00961|0.21346|0.37044284331384|0.4935839410323|692.46374144077|326.67506927003|128.33333015442|0.3|0.167|0.27573|30|6|0.0072949779346867|0.095195569285084|18.700000762939|2014-08-31|-0.725|2002-12-29|2.09091|2003-01-12
2025-04-13 23:08:45|WEEKLY|08954|43147|/equities/winpak-ltd.|TSX|-45.319234320793|11|2.1180780560685||0|0|0.07216|40.12|-0.11128|19|-0.077514405083094|7|34.16|0.06377|0.11387|0.044575858827848|0.094165082885616|192.99649134358|353.62496317273|4223.1578352973|0.517|0.345|0.12151|58|16|0.0025246057257659|0.042191612255148|59.529998779297|2017-05-14|-0.1657|2000-10-15|0.25279|2008-12-14
2025-04-13 23:08:47|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
2025-04-13 23:08:48|WEEKLY|08956|24919|/equities/genivar-inc|TSX|226.9932487087|129|13.096703345517|0.4343|1|1|0.43426|240.41|0.7803|97|0.7802968011058|97|40.81|0.06273|0.13478|0.37187321338728|0.45383269047242|560.90198169667|583.00970989593|2165.8558144146|0.286|0.238|0.16513|21|5|0.0037541015228426|0.050556182741117|264.86999511719|2025-03-02|-0.18367|2006-11-05|0.19302|2020-12-06
2025-04-13 23:08:50|WEEKLY|08957|951635|/equities/tweed-marijuana-inc|TSX|-2.8660111886926|19|0.5461703890783|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|0.1723717218543|0.15471809602649|766.79998779297|2018-10-21|-0.9|2013-02-17|102.6|2014-04-06
2025-04-13 23:08:50|WEEKLY|08958|1055210|/equities/barrick-gold-corp.|TSX|23.272298259169|4|1.9598297088244|0.058|1|1|0.05804|28.62|-0.05295|37|-0.052951519409141|37|26.6|-0.07202|0.00176|0.020674702548048|0.072949292545163|63.505832012412|133.16292642324|73.686922571565|0.52|0.32|0.22388|25|8|0.0008812125748503|0.072661092814371|42.080001831055|2012-09-23|-0.23788|2020-03-15|0.1901|2016-05-01
2025-04-13 23:08:52|WEEKLY|08959|24589|/equities/metro-inc|TSX|89.009639821349|48|4.0121070617741|0.323|1|1|0.32298|98.84|-0.10314|12|0.19088127685799|95|35.4|0.10527|0.15549|0.14158777606392|0.2974400934735|1428.0935664568|4273.3714652337|19007.692300639|0.636|0.364|0.11176|55|23|0.0038968756268806|0.044804052156469|103.58999633789|2025-04-06|-0.64899|2009-12-06|2.13573|2009-04-12
2025-04-13 23:08:53|WEEKLY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|-144.39612707614|2|6.2737100426318||0|0|0.00394|126.54|0.02204|26|0.022043425555095|26|36.64|0.03802|0.07434|0.03190398890194|0.092267293947252|197.3607120005|555.1975195934|2212.2378593879|0.531|0.344|0.11415|64|20|0.0017935848252344|0.03997299658994|154.4700012207|2022-03-27|-0.21809|2008-11-23|0.17248|2008-11-30
2025-04-13 23:08:55|WEEKLY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-7.4620565613335|36|0.46622171560004|0.0553|-1|1|0.05526|7.01|-0.17002|14|-0.170022323874|14|38.58|0.00779|0.04749|0.072869941912144|0.12259983044205|228.66398522785|242.7111624443|70.452264957376|0.5|0.306|0.13795|36|14|0.000474375|0.046902570224719|22.670000076294|2021-02-21|-0.48065|2008-10-26|0.26136|2008-12-28
2025-04-13 23:08:56|WEEKLY|08962|24469|/equities/bce|TSX|-37.141590203008|23|2.2521966580422||0|0|0.25019|29.61|-0.17781|13|-0.17780548236264|13|40.09|0.03133|0.07026|0.11521266493463|0.1783651089253|771.06020620129|1661.6865548479|1377.2092696252|0.483|0.379|0.10122|58|15|0.0015053131657435|0.03571354921176|74.089996337891|2022-04-24|-0.27786|2008-11-30|0.20209|2000-02-06
2025-04-13 23:08:57|WEEKLY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|-2.5496125423891|9|0.27987083474737|0.2155|-1|1|0.21552|1.82|-0.1994|17|-0.19939984305311|17|37.79|0.06083|0.23125|0.35487056395173|0.52513624273307|1600.8838959143|4404.8858066026|614.8648746611|0.513|0.385|0.24158|39|12|0.0097667071524966|0.12777641700405|14.010000228882|2007-05-13|-0.85811|1994-11-06|7.04762|1994-11-20
2025-04-13 23:08:59|WEEKLY|08964|25153|/equities/sprott-inc|TSX|53.923344762483|26|4.6852769090542||0|0|0.00122|65.78|0.11038|33|0.11038268777643|33|34.28|-0.34995|0.36753|-0.011007293543986|0.7778324693695|-8381.8522229116|1402.9539124466|678.14433064695|0.56|0.44|0.28236|25|8|0.010833605442177|0.081301439909297|71.699996948242|2022-04-24|-0.29197|2008-10-12|8.57143|2015-03-29
2025-04-13 23:09:00|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
2025-04-13 23:09:01|WEEKLY|08966|24498|/equities/canadian-natural-resources|TSX|-46.959010975662|44|3.2046705541025||0|0|0.19091|37.72|0.14588|85|0.14587679386168|85|41|0.18974|0.30991|0.32059876962025|0.55829051953573|458.04352486296|2569.7199292557|6735.7144750198|0.556|0.352|0.22775|54|24|0.0045123438192291|0.098731878599911|56.494998931885|2024-04-14|-0.5|1984-02-26|1.25|1982-07-18
2025-04-13 23:09:03|WEEKLY|08967|1164007|/equities/dye-durham-ltd|TSX|-14.266039537298|11|1.8770131822784|0.4468|-1|1|0.44684|8.22|-0.05651|19|-0.056507958306206|19|23.7|-0.09329|-0.01985|-0.011035145446161|0.07045904690666|69.219587655468|104.405176029|55.540541629011|0.5|0.4|0.33514|10|5|0.0012635627530364|0.11472137651822|53.680000305176|2020-12-27|-0.23594|2023-10-29|0.41967|2020-08-16
2025-04-13 23:09:04|WEEKLY|08968|42839|/equities/enghouse-systems-limited|TSX|-28.642801754829|18|1.6342673279036||0|0|0.12646|23.9|-0.17838|11|-0.17837834122525|11|34.86|0.05433|0.20051|0.10671977977206|0.1473727550432|350.24140963952|468.0451199206|1911.9999694824|0.477|0.386|0.19627|44|14|0.0037442166344294|0.065421798839458|79.056274414062|2020-09-06|-0.4898|2013-11-24|0.83333|1997-02-09
2025-04-13 23:09:05|WEEKLY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1803.112631019|178|103.36278263893|2.4323|1|1|2.43225|1990.02|-0.16636|7|0.14835079479099|45|30|0.12211|0.20491|0.32806496357625|0.49410207032761|21705.219556866|57979.572885436|41895.158305921|0.507|0.362|0.15479|69|21|0.0038361281708945|0.05088437917223|2153.955078125|2025-04-06|-0.26923|1999-08-08|0.33455|2003-06-01
2025-04-13 23:09:06|WEEKLY|08970|24952|/equities/international-forest-products-ltd|TSX|-18.807595872631|10|1.6291987577248|0.1156|-1|1|0.11556|13.93|-0.20854|18|-0.20854269839613|18|35.44|0.0561|0.14117|0.08500990210508|0.12664376283446|374.04086373195|693.01907139759|173.90761432126|0.576|0.394|0.25455|66|26|0.0022538841567291|0.083065421635434|44.560001373291|2022-01-16|-0.35154|2008-11-16|0.42572|1983-01-02
2025-04-13 23:09:13|WEEKLY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-31.050445029831|110|1.3951484195709|0.137|-1|1|0.13703|27.52|-0.07992|13|-0.079919228792798|13|36.05|-0.00287|0.06831|0.024457372021294|0.076227649095675|96.245407392749|217.16657134024|390.3546058613|0.605|0.447|0.21636|38|20|0.0020990872210953|0.066510074374578|51|2022-03-13|-0.26741|2008-11-16|0.25654|2016-03-06
2025-04-13 23:09:14|WEEKLY|08972|1123415|/equities/lightspeed-pos|TSX|-17.387623586624|10|1.9452870244887||0|0|0.32303|12.7|-0.11287|19|-0.11286840217199|19|38.63|0.14741|0.34006|0.6473759672943|0.6473759672943|226.40036114373|226.40036114373|67.195767542839|0.375|0.375|0.38937|8|1|0.0039138050314465|0.13202575471698|165.86999511719|2021-09-26|-0.3311|2020-03-15|0.47103|2020-05-24
2025-04-13 23:09:15|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
2025-04-13 23:09:16|WEEKLY|08974|24605|/equities/onex-corp|TSX|-110.40200920546|5|6.3123363509581||0|0|0.09056|89.48|-0.05262|18|-0.052620035452185|18|44.91|0.1017|0.17778|0.12606582541813|0.22883278641814|586.83324902295|1103.4362989543|1800.4025580348|0.568|0.364|0.15567|44|14|0.0024492222222222|0.054924747474747|118.91000366211|2024-11-17|-0.34892|1991-12-15|0.36029|2000-02-06
2025-04-13 23:09:17|WEEKLY|08975|24608|/equities/open-text|TSX|-41.95711269391|53|2.5990376154992|0.2854|-1|1|0.28536|34.96|-0.08239|19|-0.082394861848622|19|37.33|-0.00364|0.10445|0.036284128084711|0.095004628638429|110.58814540562|192.88925418884|716.393407062|0.472|0.333|0.23115|36|12|0.0033304011461318|0.07411308739255|69.790000915527|2021-09-05|-0.51472|2011-11-20|0.50875|2000-06-04
2025-04-13 23:09:19|WEEKLY|08976|24680|/equities/transcanada-corp|TSX|61.666916637428|39|3.2493377935852|0.3257|1|2|0.28152|65.85|-0.13433|14|-0.061875130152416|16|39.15|0.013|0.05663|0.057579334085754|0.087165540221023|328.41204822108|346.87930916494|601.91957038278|0.576|0.373|0.11788|59|24|0.0011958347529813|0.040177436115843|70.970001220703|2025-03-30|-0.21935|1999-12-12|0.12871|2000-03-05
2025-04-13 23:09:20|WEEKLY|08977|24603|/equities/north-west-company-inc|TSX|-52.585725181797|14|2.8239942797007|-0.1074|-1|1|-0.1074|52.38|0.34375|69|0.34374994920059|69|40.19|0.00504|0.04388|0.038980555347363|0.10903028690178|190.8857495941|355.74238621876|1389.3899557857|0.694|0.389|0.14987|36|19|0.0022892671232877|0.04455001369863|55.930000305176|2024-11-10|-0.12758|2020-03-15|0.19454|2008-10-26
2025-04-13 23:09:21|WEEKLY|08978|24679|/equities/thomson-reuters-corp|TSX|226.80844490203|74|10.131903812011|0.2996|1|2|0.27378|239.93|-0.17453|28|0.6387222842569|87|44.61|0.04626|0.08664|0.016344902406175|0.072792014898634|100.74894461249|249.29408792551|4916.5980952701|0.549|0.333|0.12946|51|21|0.0022085221465077|0.044826264906303|260.45001220703|2025-03-09|-0.20154|1987-10-25|0.2766|1981-10-11
2025-04-13 23:09:22|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
2025-04-13 23:09:23|WEEKLY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-25.194308034445|49|1.4150404066753||0|0|-0.0336|24.3|-0.13792|20|-0.13791832710144|20|42.84|0.0783|0.13079|0.16069533824515|0.20224010113449|723.08872930576|519.14226048245|294.5454452977|0.531|0.344|0.19722|32|13|0.0016440310077519|0.060903756166314|38.020000457764|2014-03-02|-0.22752|2015-12-13|0.30925|2021-07-25
2025-04-13 23:09:25|WEEKLY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-14.202120125173|37|1.2940399845039|0.2812|-1|1|0.28121|10.71|-0.31162|21|-0.31161564671108|21|32.08|-0.03668|0.06171|0.17386347833886|0.25364809407846|142.91410863952|131.56521205304|46.565217557161|0.5|0.25|0.31778|12|5|0.0010041330166271|0.098573087885986|95.580001831055|2018-11-18|-0.29191|2019-06-02|0.39778|2018-06-17
2025-04-13 23:09:26|WEEKLY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-6.8857746440854|3|0.84692487182505||0|0|0.21847|4.4|0.39957|14|0.39956881438989|14|30.18|-0.04289|0.09118|0.0074118378171522|0.08126828396406|56.41321309878|131.38179412222|53.527979956597|0.682|0.455|0.30891|22|8|0.0020575825825826|0.099829084084084|36|2021-01-31|-0.3037|2019-09-29|0.43109|2021-01-24
2025-04-13 23:09:27|WEEKLY|08983|24470|/equities/boardwalk-reit|TSX|-71.500078606092|25|3.4533597388146||0|0|0.20989|60.53|0.32695|73|0.32695038591378|73|44.44|0.1522|0.2032|0.33972623391234|0.58493736477334|1473.1198916802|2741.9366245252|3759.6272199676|0.529|0.324|0.18318|34|13|0.0032449250814332|0.053587114006515|91.809997558594|2024-09-15|-0.37096|2020-03-15|0.22273|1996-03-24
2025-04-13 23:09:28|WEEKLY|08984|24777|/equities/boyd-group-income-fund|TSX|-241.68432410738|4|13.871441470852|0.0104|-1|1|0.01041|208.24|-0.13117|3|-0.13117260393381|3|55.08|0.34223|0.49346|0.53620724240776|0.9051988821453|2815.4377134111|11118.567359151|6827.5412704521|0.625|0.417|0.22062|24|9|0.0058403698113207|0.068909154716981|324.75|2024-03-03|-0.28|2005-12-18|3.46237|2003-03-02
2025-04-13 23:09:29|WEEKLY|08985|985736|/equities/brookfield-business-partners|TSX|-37.062247046704|1|2.9480130621039||1|0|0|28.25|-0.0655|29|-0.06549783566718|29|33|-0.05949|0.02064|-0.039679075436837|-0.032807591199564|67.274078697232|72.653331350417|86.923076923077|0.429|0.357|0.19725|14|5|0.0014036363636364|0.070451017316017|42.75|2016-06-19|-0.36453|2017-01-08|0.27016|2022-08-07
2025-04-13 23:09:31|WEEKLY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|-48.112416659876|6|2.9474720673709||0|0|0.04712|39.23|0.02133|64|0.021334576193394|64|40.4|0.01554|0.05993|0.060669037893476|0.13246242683963|150.3579772717|217.94804310918|549.43977977335|0.7|0.45|0.14044|20|11|0.0025856703567036|0.045077736777368|57.080028533936|2022-04-10|-0.19239|2020-03-15|0.24654|2023-11-05
2025-04-13 23:09:32|WEEKLY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|-22.733376371079|18|1.0777921236932|0.1286|-1|1|0.1286|19.38|0.10486|37|0.10486396992271|37|22|-0.04652|0.00063|0.012777843421027|0.0098166101538864|102.95927372271|101.06927822|62.395362182852|0.375|0.25|0.14307|8|2|-0.0017551295336788|0.047369274611399|33.970001220703|2022-01-09|-0.11867|2023-03-12|0.18701|2023-01-08
2025-04-13 23:09:32|WEEKLY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|-25.445945554147|1|0.27198181323523||1|0|0|24.31|0.18585|70|0.18585363248499|70|48.9|0.00994|0.06134|0.02186261957909|0.043886557066393|107.71926450072|112.74568496094|98.024194410514|0.6|0.4|0.07466|10|5|0.0001798773006135|0.020352903885481|28.5|2022-03-27|-0.1864|2020-03-15|0.15294|2020-03-29
2025-04-13 23:09:33|WEEKLY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|-45.502434670613|25|2.1924784778509|0.1911|-1|1|0.19113|39.23|-0.0098|13|-0.0097999090796728|13|43.09|-0.00347|0.03611|0.031861957463673|0.059910650213276|140.82854959804|172.9524466793|382.73170285109|0.594|0.406|0.12299|32|17|0.0013874839629366|0.041275766215253|62.770004272461|2021-09-12|-0.17933|2020-03-22|0.16794|2008-12-21
2025-04-13 23:09:34|WEEKLY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|-153.61806914762|43|6.3476881899933||0|0|0.13478|138.53|-0.02439|26|-0.024389082443613|26|31.05|-0.0569|-0.01498|0.010680034165143|0.050090189223463|95.380591229778|138.0880143471|313.41628142109|0.55|0.45|0.12596|20|6|0.0020561538461538|0.038557330316742|181.33999633789|2024-03-24|-0.08729|2014-10-12|0.14223|2021-09-05
2025-04-13 23:09:36|WEEKLY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|-117.06266011512|50|5.9825540837839|0.0634|-1|1|0.06343|102.17|-0.00491|13|-0.0049063099014524|13|42.29|0.05653|0.10637|0.16067728565874|0.28254164423614|417.93480160231|717.36621472257|1581.5789096845|0.643|0.429|0.15077|28|14|0.0028632846715328|0.052176812652068|123.37000274658|2024-03-17|-0.15107|2008-10-05|0.14361|2008-11-02
2025-04-13 23:09:37|WEEKLY|08992|42784|/equities/choice-properties-reit|TSX|-14.257415412282|18|0.5552344248379|-0.0007|-1|1|-0.00073|13.77|-0.1189|8|-0.069926111821339|23|37.31|-0.03283|-0.01167|-0.011688831398732|0.013326808210882|86.282191642195|106.13072032573|137.70000457764|0.625|0.375|0.10402|16|9|0.0007692345276873|0.034312491856677|15.909999847412|2022-04-24|-0.11036|2020-03-22|0.12773|2023-11-05
2025-04-13 23:09:38|WEEKLY|08993|24822|/equities/crombie-reit|TSX|-14.901685798784|21|0.59339139814628|0.0338|-1|1|0.03378|13.73|0.0223|46|0.022302189073691|46|44.27|0.00851|0.03875|-0.009167590246516|-0.00083156023756377|85.375169607729|96.584186243632|129.65060759589|0.591|0.409|0.1132|22|11|0.00072230382293763|0.039657112676056|19.090000152588|2021-11-14|-0.26297|2008-11-23|0.22344|2020-03-29
2025-04-13 23:09:39|WEEKLY|08994|24527|/equities/eldorado-gold-corp.|TSX|18.213684437856|1|2.3333946114228||-1|0|0|26.86|-0.35111|9|0.32976584711701|67|28.81|-0.15023|0.0692|-0.029079982751009|0.23572081001431|0.019018629681053|806.68802459524|895.33335367838|0.632|0.333|0.3525|57|27|0.0067621985383678|0.11578144336175|48.400001525879|2015-01-25|-0.45283|1997-11-23|4.79745|2013-10-27
2025-04-13 23:09:40|WEEKLY|08995|24534|/equities/first-capital-realty-inc|TSX|-17.737717300392|12|0.68423896025834|0.0693|-1|1|0.06932|15.44|0.11642|58|0.11641995530823|58|44.19|0.02393|0.06115|0.024396502342612|0.058662936182038|125.7920677037|171.3778056726|247.03999328613|0.611|0.333|0.12387|36|14|0.0010502372034956|0.040420187265918|23.309999465942|2016-08-07|-0.30753|2020-03-22|0.18944|2001-09-30
2025-04-13 23:09:42|WEEKLY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|-269.30775382062|5|12.935917940206||0|0|0.02635|231.27|0.07029|35|0.070292464373239|35|36.5|0.01325|0.08371|0.095141866387199|0.20260051691475|152.25938777234|225.57297749265|680.205894919|0.5|0.357|0.16016|14|5|0.0043959611650485|0.052564932038835|278.19000244141|2024-12-01|-0.18874|2020-03-22|0.17327|2020-04-12
2025-04-13 23:09:43|WEEKLY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|-106.5714714219|17|7.1659432781506|0.0207|-1|1|0.02065|86.78|0.20345|112|0.20344973401772|112|37.58|0.00874|0.05948|0.067947333379539|0.11999465298127|361.94900748542|722.20293106358|1721.8253856373|0.548|0.371|0.15059|62|23|0.0019511040068201|0.051394633418585|108.88999938965|2024-10-13|-0.37053|2020-03-15|0.27498|2020-04-05
2025-04-13 23:09:44|WEEKLY|08998|40490|/equities/interrent-reit|TSX|9.6306688527462|3|0.6239694068975|-0.115|1|1|-0.11504|10|-0.13453|9|-0.13453236955965|9|44.3|-0.02321|0.08946|0.016919098991889|0.10588670141634|74.521453705804|158.47440875071|357.14286322496|0.481|0.296|0.26707|27|8|0.0032775041736227|0.066278297161937|19.049999237061|2020-03-08|-0.28333|2002-03-17|1.22222|2001-11-11
2025-04-13 23:09:45|WEEKLY|08999|24969|/equities/killam-properties-inc|TSX|-18.352634374489|24|0.81979011668485||0|0|0.12791|16.09|-0.03099|14|-0.030987401482042|14|37.38|0.13934|0.20089|0.26375172288044|0.45053878377276|484.82673230267|924.49462677436|2011.2499891035|0.625|0.406|0.1426|32|13|0.0036552009844134|0.052826259228876|24.14999961853|2022-01-09|-0.25|2001-03-04|0.5|2002-03-10
2025-04-13 23:09:46|WEEKLY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|-47.066165857836|2|2.7265364510198|0.0139|-1|1|0.01392|38.95|0.47163|69|0.47163258781606|69|33.95|-0.00488|0.04956|-0.0024904747693464|0.05559682077895|79.052938638191|133.91413714507|288.30496005227|0.65|0.4|0.12301|20|8|0.0021755441176471|0.046101794117647|46.419998168945|2024-11-17|-0.24165|2020-03-22|0.17312|2016-11-13
2025-04-13 23:09:48|WEEKLY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-5.2110487501607|19|0.28278302518312|0.0084|-1|1|0.00837|4.74|-0.08429|29|-0.08429111074105|29|38.35|0.00838|0.03394|-0.028643892343775|0.013684076860479|74.081422118437|104.70382951218|46.653541754978|0.45|0.25|0.12505|20|9|-0.00047135031847134|0.038962165605096|14.420000076294|2022-03-20|-0.22746|2020-03-22|0.18302|2020-03-29
2025-04-13 23:09:49|WEEKLY|09002|941685|/equities/osisko-gold-ro|TSX|24.855518047229|73|1.9608099872487|0.6232|1|1|0.62317|31.1|0.21932|34|0.21931780581701|34|26|-0.11795|-0.04631|-0.05447357184173|-0.065523214451472|46.618879108532|49.460690520113|195.59749136865|0.579|0.474|0.22611|19|8|0.0024348586572438|0.069682102473498|31.25|2025-04-13|-0.36638|2020-03-15|0.28844|2020-03-22
2025-04-13 23:09:50|WEEKLY|09003|24624|/equities/pembina-pipeline-corp|TSX|-59.040006025413|1|2.7966688022943||1|0|0|50.45|-0.11724|2|-0.11723535580144|2|46.03|0.02698|0.0748|0.041718495472786|0.048700123276067|145.1462836931|139.88777919267|642.67517676232|0.533|0.367|0.1379|30|12|0.0018908182476466|0.044169891383056|60.720001220703|2024-11-24|-0.37668|2020-03-15|0.26667|2008-10-19
2025-04-13 23:09:51|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
2025-04-13 23:09:52|WEEKLY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|127.47785154695|84|7.6204888514704|0.5743|1|2|0.49237|134.88|-0.10369|19|-0.10369317694182|19|30.94|-0.07073|-0.01076|-0.014275362039159|0.031631673059408|70.12834989028|138.56435631823|1154.1028639769|0.515|0.364|0.16127|33|11|0.0031055344202899|0.05542053442029|152.47999572754|2025-02-23|-0.19359|2009-03-01|0.31247|2008-11-30
2025-04-13 23:09:54|WEEKLY|09006|24514|/equities/calloway-reit|TSX|-26.63120390582|13|0.9648452658849||0|0|0.00661|24.04|-0.08916|14|-0.091575092712515|18|35.47|-0.05186|0.10192|0.052780340543068|0.17467635400434|14.421652135686|85.342912434388|1068.4444851345|0.5|0.306|0.25601|36|9|0.0082415903801396|0.048463863460047|38.909999847412|2016-07-10|-0.59821|1999-08-29|1.75556|2001-12-09
2025-04-13 23:09:55|WEEKLY|09007|976225|/equities/teck-resources-ltd-a|TSX|-62.091296743665|32|5.6187653777711|0.1834|-1|1|0.1834|47.7|-0.03529|23|-0.035286706074413|23|44.56|0.16843|0.26885|0.26407207433456|0.36931915132551|390.4916806832|456.84352502945|76.898277771464|0.625|0.438|0.25724|16|7|0.0017351478494624|0.083678575268817|88.876838684082|2023-05-07|-0.34569|2023-05-28|0.40606|2015-10-11
2025-04-13 23:09:56|WEEKLY|09008|24662|/equities/telus-corp|TSX|19.883996197042|7|1.0526475429319||0|0|-0.09647|20.23|-0.13542|20|-0.13541669771075|20|39.69|0.04876|0.08237|0.086212367425845|0.15105299466405|561.55454292234|936.72852546758|1059.1622982078|0.542|0.356|0.10639|59|22|0.0015040289608177|0.040466797274276|34.650001525879|2022-04-17|-0.41085|2002-07-28|0.32895|2002-08-04
2025-04-13 23:09:57|WEEKLY|09009|24663|/equities/transalta|TSX|-16.758263700555|10|1.6044213352435||0|0|0.22194|12.06|0.53162|28|0.53162057067985|28|36.55|-0.01298|0.02768|0.0075636522916077|0.0085692602196436|81.581083715324|93.612148963625|166.80498461689|0.766|0.469|0.13119|64|37|0.00081749574105622|0.046657789608177|38.099998474121|2008-07-27|-0.31469|2020-03-15|0.30427|2016-11-27
2025-04-13 23:09:58|WEEKLY|09010|24665|/equities/transcontinental-inc|TSX|15.967484963352|70|1.0454895613727|0.3675|1|2|0.30219|17.28|0.28248|53|0.28247553287722|53|33.53|-0.00832|0.05812|0.021513964640641|0.10606967956741|109.56352976303|458.95941389367|502.32559300036|0.571|0.367|0.16936|49|15|0.0018495268691589|0.059908469626168|32.889999389648|2018-06-24|-0.30987|2008-12-21|0.23143|1994-07-03
2025-04-13 23:10:00|WEEKLY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|129.43764883344|72|10.884986517851||0|0|1.22643|163.42|-0.13289|23|-0.15051784755235|11|29.57|-0.02572|0.05292|0.038103489165101|0.10523564813997|81.424647164703|538.28290163281|1469.6043152048|0.519|0.39|0.24511|77|32|0.0031245868824532|0.082677678875639|164.39999389648|2025-04-13|-0.27393|2020-03-15|0.34758|1990-11-11
2025-04-13 23:10:01|WEEKLY|09012|24480|/equities/b2gold?cid=24480|TSX|3.4562895788923|4|0.45084169100875||0|0|0|4.47|-0.20811|15|-0.10843374393799|21|36.08|0.0197|0.14338|0.17574583012507|0.41976281834542|108.72746675507|399.03990548923|192.67241029372|0.6|0.36|0.29629|25|10|0.0033234364640884|0.10542728176796|9.9899997711182|2020-08-09|-0.35798|2020-03-15|0.69388|2009-02-01
2025-04-13 23:10:02|WEEKLY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-2.3606633670808|215|0.26919899367335||0|0|0.9414|1.66|0.02635|10|0.026354108446824|10|29.96|-0.01962|0.13942|0.11586577557441|0.19922910630183|-3.0332601636575|406.70143052616|56.907779744393|0.604|0.417|0.36161|48|18|0.0037285108958838|0.12020669491525|210.80000305176|2000-03-05|-0.36481|2009-01-04|0.73611|2000-01-23
2025-04-13 23:10:03|WEEKLY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|-10.463464138661|10|1.2178213986272||0|0|0.34778|6.02|-0.1722|19|-0.17219732215085|19|32.57|0.38509|0.51127|0.13873507385|0.24266976199806|327.92566214683|1778.3812118267|2229.6295339678|0.6|0.4|0.2735|60|21|0.0046053795211411|0.092883387671931|347.83999633789|2015-08-09|-0.62082|2016-03-20|0.44774|2023-05-21
2025-04-13 23:10:05|WEEKLY|09015|42751|/equities/brp-inc?cid=42751|TSX|-67.695458514906|78|6.0718196575566||0|0|0.47391|50.92|-0.16925|12|-0.1692469340728|12|22.63|-0.0102|0.05257|0.0041358189566854|0.062948411595401|61.778385715882|103.15374903354|205.65427180226|0.542|0.292|0.22566|24|8|0.0028105483870968|0.075398790322581|129.97999572754|2021-09-12|-0.39646|2020-03-22|0.42684|2020-04-12
2025-04-13 23:10:06|WEEKLY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-75.019718503729|8|7.0682393232236||0|0|0.08308|56.73|0.33968|99|0.33968492694506|99|29.91|-0.08134|-0.01663|-0.045843289529729|0.025660275231652|29.350733179637|98.427095073095|250.4635783562|0.636|0.409|0.25361|22|11|0.0028597744360902|0.076868586466165|88.180000305176|2024-12-08|-0.19498|2022-10-16|0.25181|2020-04-05
2025-04-13 23:10:07|WEEKLY|09017|24492|/equities/ci-financial-corp|TSX|30.152083538897|38|0.43336257915669||0|0|0.84679|31.1|-0.14402|11|-0.11325301633966|14|34.89|0.07754|0.11937|0.18066421355883|0.25282980606157|1492.4529174343|1628.8290131198|2658.1197882231|0.6|0.422|0.17251|45|21|0.0029593963907903|0.056913242065962|37|2014-05-11|-0.22741|2020-03-22|0.29321|2024-12-01
2025-04-13 23:10:09|WEEKLY|09018|962584|/equities/cronos?cid=962584|TSX|-2.9877277276189|18|0.20924257110459|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|0.0072968959107807|0.14556695167286|32.950000762939|2019-02-10|-0.32178|2018-02-04|0.67354|2017-12-31
2025-04-13 23:10:10|WEEKLY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|59.053136660796|66|2.663281974329|0.2168|1|1|0.21682|60.05|0.06375|82|-0.0054717153873083|20|31.37|-0.02105|0.01108|0.010833056354753|0.018278451388097|107.08731611255|111.60899170813|151.1832764138|0.526|0.368|0.12615|19|9|0.0010311800302572|0.040854962178517|66.139999389648|2015-04-26|-0.15084|2020-03-15|0.11507|2018-07-01
2025-04-13 23:10:11|WEEKLY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|7.5835561935885|26|1.1498994318435|-0.0978|1|2|-0.13393|8.73|-0.15602|17|-0.15602069827763|17|26.65|-0.10272|0.18712|-0.0048470293954554|0.32378289170658|-50.880113278575|572.51486897725|60.6249984271|0.533|0.307|0.44979|75|19|0.015765894268775|0.14247857213439|30.75|2021-02-07|-0.8|1992-01-19|2|1992-02-02
2025-04-13 23:10:13|WEEKLY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|59.393546092366|63|3.9904423078687|0.4358|1|2|0.39829|67.02|-0.08488|26|0.43396855929303|67|40.8|0.0199|0.04392|0.11993787107299|0.43396855929303|132.63351185413|143.397|291.64489981771|0.6|0.2|0.21599|5|3|0.0050774436090226|0.069718533834587|70.379997253418|2025-03-30|-0.13125|2020-11-01|0.20111|2020-04-12
2025-04-13 23:10:14|WEEKLY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|14.297988428554|107|1.5815179835282|2.2226|1|2|2.13365|19.93|-0.16041|12|-0.1604095624238|12|33.92|0.03196|0.17106|-0.0034561056032705|-0.036065939214899|21.108590604916|17.759728422127|598.49852137519|0.508|0.328|0.30691|61|21|0.0035623862068965|0.099065356321839|43.880001068115|1996-02-04|-0.3578|2002-07-28|0.66471|1985-08-04
2025-04-13 23:10:15|WEEKLY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|19.036593566961|54|2.3948301318849|0.4387|1|2|0.26488|20.82|0.39889|73|0.39888693408996|73|43.22|0.06073|0.74685|1.0868781783209|1.7254128300424|553.90449682995|3629.3680888439|4163.9999389649|0.481|0.333|0.38295|27|8|0.011861483606557|0.11664980327869|31.209999084473|2021-02-07|-0.66667|2001-10-07|6|2003-04-27
2025-04-13 23:10:16|WEEKLY|09024|24586|/equities/magna-international?cid=24586|TSX|-57.999643821453|9|4.1465481185037|0.166|-1|1|0.16601|44.71|-0.15747|11|-0.15747289469691|11|37.5|0.16689|0.29227|0.33484716012156|0.5025001817673|25185.799018471|14787.480020836|4258.0953442753|0.613|0.387|0.19143|62|30|0.0030450921560223|0.063642044577797|126|2021-06-13|-0.49767|2010-03-07|0.94563|2009-04-12
2025-04-13 23:10:17|WEEKLY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|3.6408124798492|76|0.56125560907843||0|0|1.84|4.97|0.09877|26|0.31506842939643|40|22.77|0.10521|0.4799|0.63558527971336|1.0445163487696|-1324.7144209732|27851.380758515|194.9019562011|0.563|0.368|0.31231|87|25|0.0072663959143969|0.10752918287938|14.39999961853|2000-10-22|-0.58621|1992-07-19|1.33333|1999-10-03
2025-04-13 23:10:19|WEEKLY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-5.3116923804525|28|0.56389745856139|0.167|-1|1|0.16702|3.89|-0.02096|20|-0.020964340677657|20|31.34|-0.09837|0.1128|0.14167916455375|0.26675134382067|2.3774028718349|25.914609713639|13.446249788695|0.613|0.419|0.45589|62|30|0.0055062284263959|0.14057305583756|68.930000305176|1987-09-20|-0.66834|2008-11-30|1.39823|1992-10-11
2025-04-13 23:10:20|WEEKLY|09027|1057244|/equities/nutrien?cid=1057244|TSX|65.339981379346|13|4.3347128661637|-0.0193|1|2|-0.04826|71|-0.12357|7|-0.12356863651672|7|40.78|0.06923|0.09941|0.23562676530001|0.47105893657806|173.12578219129|181.04326867|102.70505253997|0.444|0.222|0.20714|9|4|0.00097902374670185|0.061152269129288|147.92999267578|2022-04-24|-0.16099|2020-03-15|0.17205|2022-03-06
2025-04-13 23:10:21|WEEKLY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|29.529389394106|54|3.5778649200489|0.671|1|2|0.50734|35.95|0.147|99|-0.20635823310324|7|34.54|0.98475|1.21839|1.8930590173326|3.1020527319413|12399.982684168|12719.481011736|1382.692387753|0.579|0.351|0.26979|57|20|0.0059887784371909|0.092981988130564|53.299999237061|2020-08-09|-0.75|1991-11-17|2|1993-01-10
2025-04-13 23:10:22|WEEKLY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|82.625759853619|6|5.4463836426301|-0.1262|1|1|-0.12619|87.39|-0.03691|42|-0.023879720012806|21|35.6|-0.02358|0.01483|0.042551313598722|0.095968233360037|138.05747871991|159.40071723525|214.45398623227|0.733|0.4|0.17106|15|8|0.0021609276437848|0.050668738404453|112.12000274658|2024-03-17|-0.26934|2020-03-22|0.30817|2020-04-12
2025-04-13 23:10:22|WEEKLY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|-175.55739208243|5|6.5191306941419||0|0|0.017|157.28|0.29941|66|0.29941349544658|66|37.39|0.02756|0.05064|0.088130366456298|0.13659652637103|200.09837945836|205.65342671374|275.20558981626|0.5|0.333|0.09212|18|5|0.0017274741506647|0.030706425406204|180.44999694824|2024-12-08|-0.13087|2020-03-22|0.08582|2020-05-31
2025-04-13 23:10:24|WEEKLY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|8.4139966087546|57|0.78817094787046|0.6082|1|1|0.60819|11|-0.07717|24|-0.23952100424756|25|25.59|-0.07782|0.06371|0.098369643665366|0.2009346207387|195.27272014875|431.93044968436|1629.6296008493|0.594|0.375|0.25138|32|11|0.00644232|0.095555702857143|14.989999771118|2012-10-07|-0.34911|2020-03-15|1.80769|2008-05-18
2025-04-13 23:10:25|WEEKLY|09032|25152|/equities/shopify-inc?cid=25152|TSX|-178.29951995675|2|20.679839273507||0|0|-0.0637|116.39|0.06336|32|0.063362454289436|32|28.61|0.03134|0.16018|0.22723227331805|0.47320137718686|115.10411727185|631.39954759214|3334.9569934556|0.611|0.444|0.32636|18|7|0.0099657364341085|0.11044573643411|222.87300109863|2021-11-21|-0.23179|2022-02-20|0.42208|2020-04-19
2025-04-13 23:10:26|WEEKLY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|12.206486047594|26|1.5528986170414|0.713|1|1|0.71296|14.8|-0.23886|22|-0.23886460281546|22|30.74|-0.0589|0.07517|0.038777414097149|0.16488216781117|7.9686778901946|391.29366152784|182.71604313245|0.521|0.342|0.28338|73|27|0.0034084662847069|0.099802719259586|45.580001831055|2007-04-22|-0.48638|2024-02-18|0.57292|1994-01-30
2025-04-13 23:10:27|WEEKLY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|-57.114506485816|2|3.6115019330569|0.0167|-1|1|0.01672|46.47|0.05397|85|0.053969628918604|85|30.73|-0.00747|0.0315|-0.0080572155121074|0.039325101936355|79.94369838898|117.27076538446|149.95160233596|0.455|0.318|0.16383|22|9|0.0016835598227474|0.059001285081241|58.580001831055|2025-01-19|-0.33025|2020-03-15|0.39866|2020-04-05
2025-04-13 23:10:28|WEEKLY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-5.0971308929179|57|0.59237698655838||0|0|0.69901|3.35|-0.12293|5|-0.1229314040604|5|27|0.03716|0.08173|-0.12638877076326|-0.12638877076326|66.62138531945|66.62138531945|8.2614055922616|0.5|0.5|0.24903|6|3|-0.0090529816513761|0.08633876146789|49.430000305176|2021-10-31|-0.34807|2024-08-04|0.20252|2024-02-18
2025-04-13 23:10:30|WEEKLY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-1.3468453730156|32|0.20394845290351|0.6909|-1|1|0.69091|0.68|-0.33934|23|-0.33933930988344|23|43.5|-0.05977|-0.01199|-0.3306382986871|-0.3306382986871|44.79671196|44.79671196|3.4605599000181|0.5|0.5|0.43667|4|3|-0.011426195121951|0.14737736585366|27.879999160767|2021-06-13|-0.28693|2024-04-14|0.54023|2022-03-27
2025-04-13 23:10:30|WEEKLY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|246.2142847959|104|10.80404602869|0.3778|1|1|0.37778|270.54|-0.14096|13|-0.021293427721057|24|40.56|0.11705|0.18637|0.096647964578357|0.16963755884303|178.023710655|255.94936800388|2812.2662345458|0.63|0.407|0.13534|27|13|0.0037617195325543|0.044989899833055|284.72500610352|2025-04-06|-0.3388|2012-04-15|1.15555|2011-04-03
2025-04-13 23:10:31|WEEKLY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-6.1874431152107|84|0.73914773526993|0.5742|-1|1|0.57419|3.96|-0.34089|7|-0.34089295414449|7|35.06|0.14933|0.28335|0.42655375735442|0.53069978627445|1765.3355566415|2201.799069544|2.5198855818954|0.5|0.361|0.41332|36|15|0.0021857472118959|0.13745467657993|924|2000-03-05|-0.42075|2001-09-23|0.62222|2003-07-20
2025-04-13 23:10:32|WEEKLY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|94.452089969565|54|6.9729859477803|0.7027|1|2|0.65915|114.05|-0.1588|13|-0.15879962363402|13|24.25|-0.12627|0.32732|0.39117973514285|0.67726768494093|-232.91633300764|5107.2716435423|22810.000610352|0.588|0.412|0.28001|51|17|0.018685829457364|0.089274875968992|115.16000366211|2025-04-13|-0.7|1999-12-26|6.5|2004-01-25
2025-04-13 23:10:33|WEEKLY|09040|24542|/equities/fortis-inc|TSX|60.385781698277|37|2.1697650632707|0.1383|1|2|0.09541|64.64|-0.06459|58|-0.04282506559784|14|39.17|0.00343|0.03706|0.0065985657852194|0.040722659475923|98.999317426175|190.42306325102|2649.1802407285|0.492|0.339|0.09712|59|20|0.0016726629740094|0.031494252236898|67.519996643066|2025-04-06|-0.13052|2008-10-12|0.10926|2008-10-19
2025-04-13 23:10:35|WEEKLY|09041|24637|/equities/riocan-reit|TSX|-18.835678583303|4|0.89355945783139||0|0|0.05343|16.3|-0.06768|30|-0.067677317080148|30|38.76|0.02058|0.04979|0.017391051129468|0.075511523028209|106.51666395956|240.06224698163|232.85713195801|0.714|0.381|0.10505|42|20|0.00094144083384427|0.040152053954629|30.35000038147|2016-07-10|-0.30449|2020-03-22|0.19422|2020-04-12
2025-04-13 23:10:36|WEEKLY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|-61974.245058483|32|3586.913572704||0|0|0.19884|55200|-0.20896|9|-0.2089552238806|9|33.17|-0.02425|0.08729|-0.0098322613985591|0.042621057630468|3.4026146485403|6.7551809675041|9.8924731182796|0.75|0.417|0.18049|24|16|0.0013511245465538|0.050498839177751|1584000|2013-01-06|-0.97957|2013-02-24|0.13494|2015-10-11
2025-04-13 23:10:37|WEEKLY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|162818.40790141|13|19694.839808626|-0.1571|1|1|-0.15711|180800|0.85194|63|0.85194277564886|63|32.6|0.0235|0.07034|0.12889799632564|0.3426422409748|348.06118978783|699.23968419872|1401.5503875969|0.68|0.32|0.23183|25|16|0.0044572914147521|0.074299419588876|248500|2024-07-14|-0.21013|2011-08-21|0.16996|2024-09-29
2025-04-13 23:10:38|WEEKLY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|-229473.53357892|1|14591.177859641||1|0|0|183000|-0.03684|21|-0.036842105263158|21|41.2|-0.11607|0.05822|-0.094978515385668|-0.034908693544172|18.224506513382|34.690657917342|75.024598228927|0.4|0.3|0.20578|20|6|0.001588859223301|0.068108847087379|465000|2021-08-01|-0.80498|2013-08-04|0.24114|2013-09-01
2025-04-13 23:10:38|WEEKLY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|34289.155786644|19|4053.862092224|-0.0575|1|2|-0.1236|39000|0.07001|34|-0.0024693268943855|20|39.55|-0.02411|0.23496|0.32994073916181|0.63709411769527|-372.00710482322|2695.4900484874|3183.6734693878|0.576|0.364|0.34668|33|13|0.006176485260771|0.099660120937264|173000|2021-06-27|-0.39844|2000-01-09|0.75592|1999-11-21
2025-04-13 23:10:40|WEEKLY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-237710.40642805|87|21343.317767685||0|0|0.70586|175600|-0.05771|42|-0.057713297845457|42|30.88|-0.096|-0.01815|-0.0088680479766404|0.038794109615109|49.015606893522|99.933621508078|169.66183574879|0.708|0.5|0.2199|24|12|0.0020311124546554|0.076464135429262|828000|2021-08-15|-0.21982|2020-03-22|0.22767|2020-08-09
2025-04-13 23:10:41|WEEKLY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-287919.26352616|87|25929.574243453||0|0|0.61072|221500|0.75074|65|0.75074490068437|65|41.17|0.06237|0.12411|0.10082455549828|0.23540092136353|127.38092182264|269.36710556093|144.77124183007|0.556|0.389|0.22107|18|7|0.0019065175332527|0.076735296251511|1050000|2021-01-17|-0.19971|2020-03-22|0.31338|2020-08-09
2025-04-13 23:10:41|WEEKLY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|-227809.65126633|32|14486.55042211||0|0|0.21978|177500|0.16332|37|0.16332119541787|37|33.17|-0.0145|0.02389|-0.0015713559458829|0.011721847370375|66.266032527146|82.293295197077|256.13275613276|0.667|0.375|0.19284|24|13|0.002203784764208|0.06545492140266|299500|2024-06-30|-0.21086|2020-03-15|0.28125|2021-01-10
2025-04-13 23:10:42|WEEKLY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-193968.93871524|65|11206.31290508||0|0|0.08466|161100|0.09113|9|0.091132926615377|9|43.73|0.09193|0.32669|0.37726302732478|0.46765264112297|821.3248745253|890.3178754944|4217.277486911|0.5|0.409|0.26762|22|5|0.0060079532163743|0.093608986354776|372915|2020-12-13|-0.34208|2013-04-21|0.74681|2008-06-01
2025-04-13 23:10:43|WEEKLY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|-104423.46425763|36|6291.1547525434||0|0|0.19529|82000|0.40159|77|0.40158677138053|77|44|0.16483|0.2409|0.37139793536235|0.61768546600872|349.53127242196|400.9919483759|686.19246861925|0.444|0.278|0.18931|18|6|0.0033197581620314|0.064312865779928|135000|2024-06-23|-0.16739|2020-03-15|0.26589|2024-02-04
2025-04-13 23:10:45|WEEKLY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|-89857.093961893|1|5752.3646539642||1|0|0|75200|0.29952|62|0.29952482681645|62|35.38|-0.04185|0.01471|0.015754536322329|0.073021549732967|89.415317455792|162.55764115592|225.0688375434|0.708|0.417|0.17206|24|11|0.0018768669022379|0.061755382803298|103900|2024-10-27|-0.18113|2009-02-22|0.23234|2024-02-04
2025-04-13 23:10:45|WEEKLY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|241929.02854629|6|27554.996063251||0|0|-0.19558|255000|0.66479|49|0.6647879236227|49|43.26|0.07623|0.13056|0.048471133820064|0.089189233302403|115.51181055869|130.76806117431|60.714285714286|0.421|0.263|0.18907|19|7|0.00034331318016929|0.062531837968561|764000|2023-07-30|-0.15497|2020-03-22|0.23266|2023-07-23
2025-04-13 23:10:46|WEEKLY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|222548.01982672|25|18674.534646785|-0.0858|1|1|-0.08577|234500|-0.20706|11|-0.14150537634409|29|34.91|-0.08578|-0.03215|-0.067687800119766|-0.0053326178055772|29.608887437379|77.193185086149|198.72881355932|0.565|0.348|0.20851|23|12|0.0018628657799274|0.066721136638452|416500|2011-07-10|-0.18076|2020-03-22|0.40705|2021-01-10
2025-04-13 23:10:47|WEEKLY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|-52959.935870739|8|2828.3119569131||0|0|0.03253|46100|0.25395|75|0.25394736842105|75|45.56|-0.02526|0.01172|-0.028787212841446|-0.00096685075650966|69.042403317086|93.13859182778|146.58187599364|0.556|0.389|0.16837|18|8|0.0011660096735187|0.055707944377267|64600|2024-09-01|-0.13793|2020-03-15|0.17355|2020-03-29
2025-04-13 23:10:48|WEEKLY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-84814.973587522|25|5721.6578625074|0.2628|-1|1|0.26276|67900|-0.1244|18|-0.12440464946019|18|33.42|0.03301|0.08612|0.058605316616901|0.063143642385831|142.81026761809|129.23970508844|57.899090157155|0.583|0.458|0.20209|24|10|0.00045558111380145|0.067351501210654|193000|2021-01-24|-0.2065|2011-11-06|0.26786|2021-01-24
2025-04-13 23:10:49|WEEKLY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|950212.10729061|63|72781.984762131|0.3209|1|2|0.21653|1045000|-0.04719|121|0.48479527929624|78|41.78|0.00962|0.14747|0.14575652567491|0.30543185716175|155.11678282503|232.57040127177|647.05882352941|0.667|0.444|0.25219|9|5|0.0056241780821918|0.072201415525114|1209000|2025-02-16|-0.28953|2018-05-06|0.21052|2020-06-14
2025-04-13 23:10:50|WEEKLY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-129097.0579878|2|10565.685995934|0.076|-1|1|0.07597|97300|0.13441|68|-0.26699507389163|8|37.5|-0.05359|0.0103|0.016649143426637|0.059133967833763|67.681372493191|120.08913673732|85.726872246696|0.727|0.409|0.26769|22|13|0.0013975665859564|0.078834418886199|321087|2021-02-07|-0.25087|2020-03-22|0.48948|2021-01-10
2025-04-13 23:10:51|WEEKLY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|52062.039887039|83|3703.7492304995|0.2736|1|1|0.27356|55400|-0.06925|24|0.83|101|32.35|-0.0496|-0.0087|-0.027374089277702|-0.013271957010606|49.981332135088|66.109409942217|207.8799249531|0.522|0.348|0.20073|23|11|0.0019489709443099|0.065785520581114|69300|2024-09-01|-0.19263|2020-03-15|0.24638|2024-02-04
2025-04-13 23:10:51|WEEKLY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-180823.16987712|6|13174.389959038||0|0|0.10601|144200|0.24361|35|-0.11981171788087|20|37.36|0.00408|0.06108|0.09568319459418|0.1745453067198|250.53554299478|268.34643711938|76.702127659575|0.727|0.364|0.25015|22|13|0.0010803990326481|0.081594486094317|1048000|2021-02-14|-0.20714|2012-05-20|0.16935|2011-10-16
2025-04-13 23:10:52|WEEKLY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|-132592.67247558|46|7097.5574918603|0.1525|-1|1|0.15248|114500|0.19583|29|0.19582911019889|29|41|-0.08597|-0.04416|-0.03282288497437|-0.050119909000219|72.201267286771|70.791146581989|88.416988416988|0.583|0.417|0.19808|12|5|0.00075728119180633|0.06132364990689|215500|2015-05-31|-0.14088|2020-03-22|0.26199|2015-01-04
2025-04-13 23:10:54|WEEKLY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-354758.275879|42|18963.205681672||0|0|0.09551|312500|-0.1054|9|-0.10540092464244|9|35.73|-0.03923|0.0259|0.12157624452021|0.17638656569253|191.18987548672|237.64042095856|161.49870801034|0.455|0.318|0.20893|22|5|0.0015990084643289|0.067795453446191|1784000|2021-07-04|-0.18026|2023-10-29|0.14812|2020-04-26
2025-04-13 23:10:55|WEEKLY|09062|1176172|/equities/krafton|KRX300/KOSPI|286703.93452609|75|31014.180911309|1.0952|1|2|0.95438|377000|-0.19457|12|-0.19456790123457|12|39|0.05311|0.09875|-0.19456790123457|-0.19456790123457|80.543|80.543|86.270022883295|0.333|0.333|0.21961|3|1|0.0011873821989529|0.088532356020942|580000|2021-11-21|-0.21207|2022-07-03|0.21286|2021-11-14
2025-04-13 23:10:55|WEEKLY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|201242.44069855|21|19512.075397305||0|0|0.05607|226000|0.07158|61|0.31714285714286|39|42.8|0.17113|0.26313|0.25956174964737|0.35355086742116|196.18185680328|183.07719144|113.85677221089|0.6|0.4|0.30536|5|2|0.0029390598290598|0.098790897435897|421500|2021-11-21|-0.33557|2022-06-19|0.22611|2021-01-24
2025-04-13 23:10:56|WEEKLY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|16791.152252001|69|1619.3490024874|0.0549|1|2|-0.04356|19320|-0.26651|19|-0.26651371887262|19|44.41|0.12885|0.73865|0.6275447271324|1.6506435712875|-6171.1867803007|1457.881770163|80.59066449756|0.529|0.353|0.39107|17|4|0.0075613851761847|0.10240696233293|227226|2011-03-27|-0.30377|2016-08-07|6.00008|2011-03-06
2025-04-13 23:10:57|WEEKLY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-143606.28631282|1|9852.0954376055||1|0|0|117800|-0.12702|9|-0.12702198421774|9|31.81|-0.02|0.05326|0.042628842856213|0.15975747166773|93.22534663814|213.41084773905|208.12720848056|0.538|0.308|0.22203|26|9|0.0020608585247884|0.071564897218863|223000|2021-01-31|-0.18841|2018-10-28|0.20536|2018-11-04
2025-04-13 23:10:59|WEEKLY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-114865.87325981|6|6066.0114819204|-0.0831|-1|1|-0.08308|105600|0.02982|30|0.029815491022561|30|41.1|-0.03069|-0.0043|-0.03149767324732|-0.0081755236568303|59.834331861963|90.786290857942|154.83870967742|0.7|0.4|0.14332|20|13|0.00094417170495768|0.046316263603386|139500|2016-07-03|-0.14654|2014-12-07|0.10069|2011-05-01
2025-04-13 23:10:59|WEEKLY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-143127.70050314|53|8175.9001677117||0|0|0.25279|120600|-0.023|19|-0.023002421307506|19|46.94|0.08165|0.1385|0.099887070257391|0.16498110275943|173.279461053|164.18546716105|337.34265734266|0.563|0.313|0.23482|16|8|0.0027254296388543|0.070186164383562|360500|2021-01-31|-0.23101|2020-03-22|0.32922|2020-03-29
2025-04-13 23:11:00|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
2025-04-13 23:11:01|WEEKLY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-50482.678819611|22|3744.2262732037||0|0|0.127|40900|-0.05546|51|-0.055464269048999|51|48.88|0.03675|0.13292|0.1333742251336|0.1333742251336|124.88802334|124.88802334|25.246913580247|0.25|0.25|0.27457|8|0|-0.001569854368932|0.085382694174757|204500|2020-09-13|-0.19764|2018-02-11|0.29508|2020-09-06
2025-04-13 23:11:01|WEEKLY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-70935.861186606|54|3611.9537288686||0|0|0.23221|61500|-0.06924|9|-0.069238904967868|9|32.13|-0.09666|-0.05568|-0.087603012912654|-0.061877672309508|18.55524724168|42.623918345811|95.201238390093|0.708|0.5|0.1979|24|13|0.0008486286407767|0.061410983009709|122500|2021-05-30|-0.20231|2020-03-22|0.24966|2024-02-04
2025-04-13 23:11:03|WEEKLY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|19982.21494053|31|1297.4488484498|0.0404|1|1|0.04045|23150|0.05375|25|0.053751995742416|25|31.88|-0.05263|-0.01377|-0.029677541851047|-0.03542760397267|64.297709129097|62.209341533807|81.657848324515|0.48|0.44|0.17961|25|10|0.00048587666263603|0.056706989117291|63700|2016-05-15|-0.18391|2020-03-01|0.18908|2020-12-20
2025-04-13 23:11:04|WEEKLY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|15052.164504715|116|774.39653403495|0.1773|1|1|0.1773|15870|0.39091|131|0.72159978433063|80|60.29|0.13381|0.17514|0.29166962507991|0.24204989216531|182.58753752|131.272|140.44247787611|0.429|0.286|0.19099|7|3|0.0013406145251397|0.052927094972067|19650|2017-07-30|-0.15543|2020-03-15|0.16603|2020-05-31
2025-04-13 23:11:05|WEEKLY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|322120.89844688|159|27780.951507548|0.5568|1|1|0.55682|342500|0.05089|80|0.05089058524173|80|39.35|-0.0863|-0.06375|-0.062537408813051|-0.061464811183277|43.572687138308|62.259411228962|187.15846994536|0.706|0.412|0.18525|17|13|0.0014946432889964|0.057869298669891|435000|2024-12-08|-0.22687|2020-03-22|0.24066|2024-02-04
2025-04-13 23:11:05|WEEKLY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|20795.75418749|12|2823.9419071539|0.0373|1|2|-0.05263|23400|-0.02826|25|-0.028258044358401|25|28.14|-0.01817|0.05539|0.08646355179046|0.14789766259413|42.134875692481|69.591385500201|31.967213114754|0.517|0.379|0.25735|29|11|0.00086343409915357|0.087027158403869|97000|2010-01-31|-0.3765|2020-03-15|0.66227|2020-07-26
2025-04-13 23:11:06|WEEKLY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-24474.869079584|1|1259.9563598613||1|0|0|21000|-0.09871|24|-0.098712446351931|24|31.58|-0.03405|0.01286|-0.011645821755886|-0.0174584578575|60.985018431842|60.245656680939|48.727289602525|0.538|0.423|0.20885|26|10|0.00040928136419001|0.069182618757613|93687|2010-07-04|-0.25975|2020-03-22|0.24269|2020-03-29
2025-04-13 23:11:09|WEEKLY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|-25110.426046197|46|1540.3750148148||0|0|0.0764|20550|-0.23987|50|-0.23986826477243|50|36.75|-0.08424|0.03742|-0.23986826477243|-0.23986826477243|76.013|76.013|29.441260744986|0.25|0.25|0.30669|4|0|-0.00420953125|0.087952604166667|94400|2021-08-22|-0.1681|2022-07-03|0.32177|2022-11-06
2025-04-13 23:11:09|WEEKLY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|43851.257451748|32|2251.2194392252|0.1925|1|2|0.14927|47350|0.02367|34|0.46004319654428|140|37.9|-0.01747|0.00877|0.024830292808112|0.052862030623791|116.21550378294|119.31085532818|139.26470588235|0.571|0.238|0.13612|21|11|0.000833361547763|0.041860483675937|51700|2010-01-31|-0.12536|2014-10-19|0.13939|2010-01-10
2025-04-13 23:11:10|WEEKLY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-131188.32404395|36|8796.4972131836||0|0|0.08655|108700|-0.01896|53|-0.018961253091509|53|35.91|-0.00296|0.16927|-0.13036966425359|-0.1601019307952|4.0278538383494|4.4559120423495|17.907742998353|0.591|0.455|0.24997|22|8|0.0010124242424242|0.075499987878788|944000|2010-01-10|-0.90138|2010-02-28|0.24841|2019-11-03
2025-04-13 23:11:11|WEEKLY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|-95884.403114974|12|6611.4677049912||0|0|0.04926|77200|-0.21773|12|-0.21772639691715|12|29.46|-0.09058|-0.03567|-0.049684789274637|-0.044572037216287|41.361007726832|54.809879092728|67.719298245614|0.577|0.423|0.16041|26|10|0.00030328185328185|0.052429652509653|138500|2017-11-05|-0.26115|2020-03-22|0.32589|2020-08-16
2025-04-13 23:11:11|WEEKLY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-133835.6391793|36|7228.5463931009|0.1817|-1|1|0.18169|115300|0.04681|53|0.046805349182764|53|63.38|0.0798|0.11775|0.026157976218694|0.020822470273368|107.56507742544|102.68742474982|35.206106870229|0.625|0.5|0.19224|8|5|-0.000834963099631|0.064728542435424|429500|2014-11-30|-0.18507|2015-06-07|0.26415|2015-05-31
2025-04-13 23:11:14|WEEKLY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-137759.5832498|84|14272.874974941|0.6645|-1|1|0.66455|100300|1.44657|30|1.4465661119695|30|29.38|0.1698|0.49776|0.60795696788068|0.9315304334767|200.02816883953|637.72291283405|582.37433532045|0.625|0.5|0.33694|8|3|0.0086569182389937|0.1161313836478|584000|2023-07-30|-0.2432|2022-01-30|0.42911|2020-02-09
2025-04-13 23:11:14|WEEKLY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|179708.91349332|68|23617.936278232||0|0|0.82796|221000|0.15767|20|0.15767223230419|20|39.74|0.05663|0.12583|0.10248981273456|0.091047539933307|201.47774829489|161.23019198847|102.79069767442|0.526|0.421|0.23878|19|5|0.0015526642335766|0.08061902676399|554000|2011-04-17|-0.25|2017-12-31|0.22388|2018-01-07
2025-04-13 23:11:15|WEEKLY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-9496.7340469966|27|627.24468233221|0.2364|-1|1|0.23642|8010|-0.12449|14|-0.12449262406434|14|36.41|-0.03074|0.0028|-0.015423163076792|-0.023948438786786|60.881080875116|66.900931227697|27.060810810811|0.727|0.455|0.23953|22|15|-0.00036044740024184|0.074196662636034|48100|2010-05-02|-0.20141|2020-03-15|0.18627|2020-06-07
2025-04-13 23:11:16|WEEKLY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-23232.86171981|60|2321.8912242158|0.2416|-1|1|0.24164|20400|-0.3022|9|-0.30220492866407|9|34.73|0.0623|0.13904|0.085931220607172|0.064179286134505|126.17581564974|82.918313514455|198.05825242718|0.682|0.455|0.26456|22|13|0.0027859052247874|0.089401761846901|64990|2021-01-24|-0.27472|2020-03-15|0.31928|2022-07-31
2025-04-13 23:11:16|WEEKLY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|67748.840714554|75|6967.6817063634|0.4913|1|2|0.3668|70800|-0.10285|77|-0.10285484215335|77|39.63|-0.09524|-0.05466|-0.066164023653998|0.050134745464417|34.829308218756|96.659998169741|248.42105263158|0.474|0.263|0.20817|19|8|0.0019741837968561|0.066403893591294|113500|2016-06-12|-0.23697|2012-09-30|0.16143|2023-11-12
2025-04-13 23:11:18|WEEKLY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|-1159545.0259144|14|162681.67530479||0|0|0.21943|683000|-0.12094|39|-0.12094413196237|39|45.22|0.02012|0.07753|0.051071341101268|0.12087165316773|106.59723418985|131.3789814607|480.98591549296|0.444|0.278|0.23591|18|6|0.0035067956469166|0.073872490931076|2407000|2024-12-08|-0.32432|2024-12-15|0.53644|2024-12-08
2025-04-13 23:11:19|WEEKLY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|-61506.073114835|1|3185.357704945||1|0|0|51900|-0.20521|12|-0.2052067381317|12|37.59|0.02004|0.06564|0.12321462918917|0.16643389721867|201.92248227584|190.15487745039|89.792387543253|0.409|0.273|0.21982|22|8|0.00084045949214027|0.066922515114873|170000|2011-05-01|-0.15709|2011-08-14|0.1953|2011-01-30
2025-04-13 23:11:19|WEEKLY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-86727.217028117|4|10859.072342706||0|0|-0.12473|52300|-0.47928|3|-0.47928331466965|3|33.21|0.21666|0.46167|0.62967335217617|0.92644346728881|125.27795682252|544.46797074286|0.13909499001654|0.619|0.405|0.50233|42|16|0.004015686695279|0.17375702432046|42822456|1998-05-10|-0.49645|2019-06-30|0.84944|2019-10-06
2025-04-13 23:11:20|WEEKLY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-168407.56979551|82|17832.270938652|0.671|-1|1|0.67096|130300|1.84892|76|1.8489208633094|76|36.5|0.18229|0.24686|0.24389379844236|0.43382054879307|344.90518276489|647.5668127769|1096.8013468013|0.667|0.444|0.2464|18|10|0.0050035772357724|0.087713902439024|694000|2023-07-30|-0.21532|2020-03-22|0.26984|2020-08-09
2025-04-13 23:11:21|WEEKLY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-11242.376353253|12|439.06278369475||0|0|-0.07948|10730|-0.03095|9|-0.030949403888474|9|37.09|-0.07544|-0.01674|0.020104376210184|-0.00136647029939|100.89150826308|82.242374612752|126.83215130024|0.5|0.364|0.20218|22|7|0.0010611970979444|0.059044183796856|18700|2019-01-06|-0.173|2020-03-22|0.25133|2013-05-05
2025-04-13 23:11:23|WEEKLY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-4268.3506426018|178|338.61688086727||0|0|0.75634|3265|0.20456|66|0.20455658668133|66|53.92|-0.12861|0.10903|0.0082267274142208|0.15043582829647|74.262993563895|165.76108061509|30.092165898617|0.667|0.417|0.23789|12|7|0.00075967233009709|0.080923082524272|23250|2010-10-31|-0.8047|2010-12-12|0.23619|2024-05-05
2025-04-13 23:11:23|WEEKLY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-88447.281239102|92|10332.427079701||0|0|0.73275|60800|-0.48991|9|6.0827293484499|131|38.21|0.10566|0.30488|0.56571297790338|0.8593567964244|941.47052182337|2444.2501611987|2900.7633587786|0.5|0.357|0.34315|28|8|0.0062919982773471|0.121701791559|349500|2023-04-09|-0.32347|2008-10-26|0.41832|2008-11-02
2025-04-13 23:11:25|WEEKLY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|29044.256624882|12|2733.4546145048|0.2704|1|2|0.2127|38200|0.28463|98|0.1666782800406|79|38.86|-0.03199|0.0311|-0.034616653729617|-0.044543017926418|65.533517967184|76.262082532356|59.501557632399|0.381|0.238|0.23831|21|5|0.00064379685610641|0.07201546553809|92900|2011-05-08|-0.24957|2020-03-22|0.30754|2018-05-06
2025-04-13 23:11:26|WEEKLY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|50634.999070314|6|8222.7907033222||0|0|-0.24519|58800|-0.20955|33|-0.20955056179775|33|48.35|0.14801|0.20853|0.032113027124793|-0.050780136212225|111.65291935902|69.243913282334|76.5625|0.471|0.353|0.26819|17|7|0.0012937726723096|0.084125417170496|475500|2011-08-07|-0.20676|2024-08-11|0.26841|2024-09-29
2025-04-13 23:11:27|WEEKLY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|10914.189106518|57|1359.4020471161|0.6384|1|1|0.63842|14500|0.23116|35|0.23116438356164|35|33.3|-0.05309|0.04042|-0.0079089205890488|0.055681688499021|30.490813103044|145.61466197305|62.887626317387|0.596|0.362|0.26438|47|21|0.0020468044417027|0.090513664404688|41040|2007-07-15|-0.39024|1997-12-14|0.57754|1998-03-01
2025-04-13 23:11:29|WEEKLY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|21638.583347293|8|2846.3803897524|-0.1531|1|1|-0.15312|22400|-0.11934|34|-0.11934156378601|34|39.05|0.02246|0.06798|-0.020999690587852|-0.029447580767066|50.689881876786|58.821241684105|37.395659432387|0.667|0.429|0.2043|21|11|5.2817412333736E-5|0.069983192261185|149500|2011-04-17|-0.28272|2020-03-22|0.30292|2020-03-29
2025-04-13 23:11:29|WEEKLY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|-80801.902642434|1|4600.6342141448||1|0|0|68100|0.17324|71|0.17324332927445|71|45.94|0.02667|0.07683|0.026050188508383|0.058121211787153|96.672757065483|114.13397413185|212.8125|0.5|0.278|0.20206|18|6|0.0021751753325272|0.072174510278114|121000|2021-05-02|-0.32391|2020-03-22|0.25641|2020-03-29
2025-04-13 23:11:30|WEEKLY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-16886.409366781|2|1108.8031222602|0.0834|-1|1|0.08339|13300|-0.30574|16|-0.30574162679426|16|39.67|-0.03174|0.06857|0.084135164862017|-0.12738909377752|108.84053385087|63.326875302331|16.399506781751|0.667|0.5|0.3134|6|3|-0.0055853556485356|0.084800041841004|116000|2021-11-21|-0.21825|2020-09-20|0.28315|2021-07-04
2025-04-13 23:11:31|WEEKLY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|-145367.177401|2|17305.725800334||0|0|0.01756|100700|-0.3463|12|-0.34630102040816|12|45.78|0.12457|0.19635|0.18568030364667|0.36333427386804|190.61569438555|529.40284865624|393.359375|0.611|0.444|0.28221|18|9|0.0034732484848485|0.0866084|208000|2021-11-28|-0.2578|2020-03-22|0.34017|2025-01-12
2025-04-13 23:11:32|WEEKLY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-21171.886742644|29|1585.1072983912|0.1351|-1|1|0.13512|19330|-0.17213|9|-0.17212902805952|9|36.27|-0.03296|0.02558|-0.055938899470374|-0.023695820542555|36.059837795535|70.044313262866|21.646136618141|0.545|0.364|0.24843|22|11|0.00019331719128329|0.085100714285714|175169|2011-07-24|-0.34022|2015-10-25|0.59873|2016-01-03
2025-04-13 23:11:33|WEEKLY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-36430.288532129|33|2658.2620693935||0|0|0.06618|31750|-0.08847|16|-0.088471849865952|16|30.17|-0.07042|0.05443|0.048877543789469|0.077730166946819|110.34090936858|119.13031676322|146.99074074074|0.583|0.417|0.26286|12|5|0.0031554314720812|0.095517639593909|145200|2021-11-21|-0.27292|2022-05-01|0.343|2021-07-04
2025-04-13 23:11:34|WEEKLY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15138.820828281|33|687.70153872774|-0.0251|1|2|-0.04565|15260|-0.06529|20|-0.14981949458484|29|34.57|-0.06937|-0.0299|-0.082661551793521|-0.062065834103913|24.775780999899|51.78171333928|93.61963190184|0.652|0.391|0.17728|23|14|0.00058689238210399|0.054776360338573|45900|2015-08-23|-0.18118|2020-03-22|0.29223|2020-04-12
2025-04-13 23:11:35|WEEKLY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-48615.696474073|184|3755.2321580244|0.8247|-1|1|0.82466|38750|0.06897|9|0.068968590057204|9|14.5|-0.28229|-0.07763|0.068968590057204|0.068968590057204|106.897|106.897|23.273273273273|0.5|0.5|0.41248|2|1|-0.0039978773584906|0.098509481132075|362000|2021-08-22|-0.20721|2021-03-28|0.44479|2022-07-10
2025-04-13 23:11:35|WEEKLY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|66130.295666937|16|6774.369337641||0|0|0.26872|86400|-0.14947|8|-0.14946793500391|8|41.53|-0.05623|0.0091|0.0020061641906861|-0.042921286138975|84.229744735228|63.980056768118|38.657718120805|0.471|0.412|0.18413|17|5|-0.00046762829403606|0.06316665742025|334000|2011-09-25|-0.11668|2023-05-14|0.24501|2024-02-04
2025-04-13 23:11:36|WEEKLY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-143809.50461904|17|12719.834873012||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|0.0042339367552704|0.069562076076994|166900|2024-10-20|-0.19701|1997-11-02|0.79255|1988-01-10
2025-04-13 23:11:38|WEEKLY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-177431.80098803|32|15693.933662678|0.4048|-1|1|0.40475|137800|-0.01279|18|-0.012793176972281|18|36.14|0.00824|0.0881|-0.008065797808837|-0.044219870557693|68.412512607958|62.726606421589|108.45440664893|0.591|0.364|0.26362|22|12|0.0016481355932203|0.084884878934625|414500|2022-03-27|-0.22426|2020-03-15|0.23984|2009-09-06
2025-04-13 23:11:39|WEEKLY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|88380.395472046|3|11642.177884982|-0.1067|1|1|-0.10671|110500|-0.02231|20|-0.13694721825963|39|39.29|0.22328|0.31588|0.32261642289684|0.54468146145816|213.34488319977|263.7651380103|342.10526315789|0.619|0.381|0.2579|21|10|0.0033798428053204|0.088599516324063|298500|2021-05-09|-0.25181|2010-01-03|0.38971|2010-06-20
2025-04-13 23:11:39|WEEKLY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|-141721.99526863|3|10640.665089543|0.0706|-1|1|0.07056|106700|0.17512|40|0.17512206111454|40|41.2|-0.05433|0.04208|-0.12347515068536|-0.098186015335275|15.628275521479|36.588284102064|137.5|0.6|0.4|0.22088|20|12|0.0018620460048426|0.073731150121065|337000|2014-09-28|-0.50462|2019-06-09|0.20984|2020-10-18
2025-04-13 23:11:40|WEEKLY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|8275.6011493537|31|568.42392070706|0.0653|1|2|0.04828|9120|-0.21678|21|-0.088705427649478|11|31.84|-0.06113|-0.00022|-0.047760131486159|-0.046399044811915|42.65943178855|63.831340603088|48.5312899106|0.52|0.32|0.20519|25|8|0.00025437046004843|0.066556537530266|27158|2011-01-23|-0.27677|2020-03-22|0.30489|2020-03-29
2025-04-13 23:11:41|WEEKLY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-44136.485871065|49|2423.7277974347||0|0|0.1186|37900|0.12713|62|0.12712975098296|62|43.14|0.04609|0.09219|0.097345606433484|0.088675003779257|176.93561692908|129.31167951124|79.28870292887|0.571|0.357|0.21634|14|7|0.00054349693251534|0.067466656441718|67800|2017-07-23|-0.2019|2020-03-22|0.17535|2020-08-16
2025-04-13 23:11:42|WEEKLY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-288180.5339749|32|18206.106122577||0|0|0.24593|231500|-0.05736|57|0.44765342960289|73|39.75|-0.04552|0.01058|0.057949765636042|0.041200243701013|137.91532817453|113.37274543156|139.87915407855|0.45|0.35|0.19046|20|8|0.00123401937046|0.062029237288136|498500|2021-08-08|-0.17766|2011-07-03|0.14478|2011-08-21
2025-04-13 23:11:43|WEEKLY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99811.308238764|6|14058.80209798|-0.1016|1|1|-0.10157|108800|0.32119|55|-0.11683168316832|11|48.35|0.13028|0.19356|0.33403876744737|0.55281203883742|792.78220726043|827.85036307218|1204.8726467331|0.588|0.353|0.2686|17|10|0.0042118621523579|0.08178938331318|392000|2021-10-03|-0.1581|2022-01-30|0.22381|2023-04-02
2025-04-13 23:11:44|WEEKLY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|41159.283108053|63|2393.416610232|0.0777|1|1|0.07768|43700|-0.11401|3|0.011111111111111|33|36.38|0.0165|0.05086|0.03283777396186|0.033614956344083|132.29738296332|118.560177857|62.715269804822|0.524|0.286|0.159|21|10|0.00026085956416465|0.05683803874092|96064|2011-01-23|-0.23885|2020-03-22|0.16318|2020-03-29
2025-04-13 23:11:44|WEEKLY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-39151.667828353|4|3508.8892761176|0.0067|-1|1|0.00667|29800|-0.34066|16|-0.34065934065934|16|36.6|0.3039|0.45473|0.48189580971324|0.60793608062944|360.31387356932|191.71062728162|198.99833055092|0.65|0.45|0.37992|20|13|0.0054177414965986|0.12275689795918|245700|2021-11-28|-0.52461|2016-08-21|1.07886|2021-09-05
2025-04-13 23:11:45|WEEKLY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|-15498.354539803|2|564.45151326782||0|0|0.01617|13990|0.15703|30|0.15703279700736|30|45.83|-0.0621|-0.00489|0.018671557257605|0.025858664376186|109.99914553419|113.26634239187|147.10830704522|0.444|0.333|0.15169|18|6|0.0011966707021792|0.053078571428571|20950|2011-05-01|-0.17406|2020-03-15|0.18015|2014-08-03
2025-04-13 23:11:47|WEEKLY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|70896.51704564|63|4251.9090065575|0.0156|1|1|0.01563|71500|-0.17138|17|-0.080886137397706|4|20.59|-0.17734|-0.11578|-0.13672765403722|-0.14249948304391|18.96435218005|28.439273817269|94.202898550725|0.647|0.471|0.19772|17|8|0.00092351941747573|0.065830485436893|97800|2017-08-06|-0.19021|2020-03-15|0.19932|2021-05-02
2025-04-13 23:11:47|WEEKLY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57331.412251705|9|5171.7212824625|-0.1402|1|2|-0.1622|59400|0.49357|147|0.1400651465798|39|65|0.04838|0.0873|0.31681828757562|0.1400651465798|170.27743499|114.007|72|0.667|0.333|0.31593|3|2|-6.7881773399014E-5|0.089732413793103|199600|2022-01-02|-0.12803|2023-01-08|0.1931|2024-09-29
2025-04-13 23:11:48|WEEKLY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|-19427.975462134|1|1202.658487378||0|0|0|16300|0.28001|107|0.28000662307228|107|41.3|0.01408|0.08507|-0.0042382911546625|-0.018466069820788|80.218689106625|81.473298623731|22.034173245377|0.6|0.35|0.24457|20|6|-0.00030231234866828|0.080244878934625|126222|2011-07-10|-0.28884|2013-04-14|0.21654|2014-02-23
2025-04-13 23:11:49|WEEKLY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|95289.606784496|35|8999.277121327|0.1031|1|2|-0.03314|102100|0.14809|83|0.14809384164223|83|71.67|0.1287|0.1992|0.14809384164223|0.14809384164223|114.809|114.809|61.878787878788|0.333|0.333|0.23984|3|1|-0.0002718875502008|0.079173253012048|269500|2020-07-12|-0.21333|2021-02-28|0.24545|2020-07-12
2025-04-13 23:11:49|WEEKLY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|-101733.55464507|7|7044.5182150224|0.0864|-1|1|0.08643|83500|0.35407|153|0.35407407407407|153|45.61|-0.06319|-0.02607|-0.054648989869118|-0.032372281592134|56.580767650149|76.541579194117|342.2131147541|0.444|0.278|0.22513|18|9|0.0024838331318017|0.069553579201935|124000|2024-08-25|-0.22279|2020-03-15|0.23077|2024-02-04
2025-04-13 23:11:51|WEEKLY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|98685.57145482|21|6672.8957071987|0.1171|1|1|0.11707|114500|0.14833|54|0.14832535885167|54|54.86|0.01176|0.11319|0.093012950478155|0.093012950478155|129.93363894538|129.93363894538|139.12515188335|0.429|0.429|0.21605|7|3|0.001845|0.070097054455446|164500|2020-08-16|-0.21233|2024-01-21|0.13464|2022-06-19
2025-04-13 23:11:51|WEEKLY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-44838.674064131|79|2632.6934992578|0.4625|-1|1|0.4625|38700|-0.13411|9|-0.13411092214884|9|37.45|0.0673|0.11811|0.10901674590769|0.20680155459016|227.06105179098|368.97761346515|259.73154362416|0.75|0.5|0.22562|20|14|0.0023915235792019|0.072162007255139|143000|2015-07-19|-0.19184|2014-10-12|0.2069|2015-04-19
2025-04-13 23:11:52|WEEKLY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|65908.292558512|29|6661.2222883236||0|0|-0.09831|79800|0.20635|40|0.20634920634921|40|33.76|-0.14495|-0.0484|-0.054759054693891|-0.019183577054573|57.707371477551|78.857830084521|629.98342148891|0.412|0.353|0.27804|17|4|0.0056007641196013|0.10056021594684|111000|2020-04-26|-0.23154|2015-08-23|0.75|2019-04-14
2025-04-13 23:11:53|WEEKLY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-436369.0103564|21|44844.174517185|-0.2825|-1|1|-0.28253|374500|5.18788|85|5.1878762476046|85|32.38|0.12908|0.365|0.6341137661734|1.0419917021808|489.62068781104|2166.7039879246|12541.862022773|0.625|0.438|0.39789|16|5|0.013564516728625|0.13270275092937|459500|2025-03-23|-0.33257|2024-11-24|0.53928|2020-05-10
2025-04-13 23:11:54|WEEKLY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11742.977217088|2|742.65907236259|0.0291|-1|1|0.02915|9660|0.38836|62|0.38835571369993|62|45.56|0.03973|0.06389|0.065668673353577|0.043340632001226|184.6015912779|121.40570331695|64.387122575485|0.813|0.5|0.17289|16|11|0.00016482191780822|0.056466534246575|16915|2014-08-03|-0.25153|2015-11-22|0.14173|2020-06-07
2025-04-13 23:11:56|WEEKLY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60611.822693952|14|7934.8925169104|-0.1669|1|2|-0.23058|61400|-0.04705|62|-0.047050026063864|62|38.57|0.08231|0.15037|0.31412860735586|0.2785826580649|1060.0313057989|338.73654391776|30.39603960396|0.524|0.333|0.28065|21|8|0.0006114702308627|0.093610826245443|657000|2011-04-24|-0.26854|2020-03-15|0.30612|2015-03-08
2025-04-13 23:11:57|WEEKLY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17737.131466005|32|1430.7104886684||0|0|0.18984|13870|-0.2408|41|-0.24079822616408|41|31.88|0.03919|0.22768|0.35408326051039|0.40140037193428|141.35903991561|121.35802398298|256.54779983973|0.625|0.5|0.35955|8|5|0.0073534265734266|0.11405472027972|65400|2021-02-21|-0.26781|2020-03-15|0.73685|2020-06-14
2025-04-13 23:11:57|WEEKLY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34599.707122666|9|4571.0711691921|-0.0212|1|1|-0.02118|41600|-0.16438|23|-0.3007662835249|11|35.61|0.04872|0.15012|0.040758883838645|0.048547331253786|107.35452582893|108.54510544479|438.35616438356|0.435|0.348|0.3108|23|9|0.004179068923821|0.10211415961306|85400|2022-01-16|-0.32574|2014-06-29|0.39208|2013-12-29
2025-04-13 23:11:58|WEEKLY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|67358.217233144|6|8019.753212346|0.2089|1|2|-0.0389|76600|-0.00483|90|-0.004831710365064|90|41.94|-0.02215|0.08767|0.2219349401508|0.2219349401508|262.60387547975|262.60387547975|336.7032967033|0.412|0.412|0.20174|17|1|0.0030823119777159|0.075926309192201|106500|2015-08-16|-0.24108|2018-09-30|0.2657|2021-02-07
2025-04-13 23:11:59|WEEKLY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34468.702875355|18|3822.0609375656|-0.1798|1|1|-0.17979|34900|-0.19522|18|-0.088348271446863|14|40.77|0.03155|0.10956|-0.020083219550841|0.1033804010277|72.657197547009|115.05736375242|86.386138613861|0.385|0.231|0.25193|13|6|0.0014763436928702|0.084841992687386|89000|2021-01-17|-0.22862|2020-03-15|0.31633|2021-01-10
2025-04-13 23:12:01|WEEKLY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-70069.473265339|76|6664.8244217798||0|0|0.59921|50900|5.6534|64|5.6533977505838|64|46.94|0.48289|0.78305|1.1317913273091|1.4866298836575|9142.1107699921|10490.274198782|539.93847459425|0.611|0.444|0.34172|18|6|0.0062289456521739|0.12105338043478|307800|2023-07-30|-0.80179|2019-02-17|0.45467|2021-08-15
2025-04-13 23:12:02|WEEKLY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-30765.435553733|38|3180.1451845777||0|0|0.39402|22300|-0.14523|18|-0.14522595946498|18|34.9|0.05081|0.15409|0.1158275134016|0.14584100634586|163.38781684092|142.54135510492|158.15602836879|0.7|0.45|0.31815|20|9|0.0031885714285714|0.10428727891156|148000|2021-12-05|-0.31276|2020-03-22|0.35409|2011-10-16
2025-04-13 23:12:03|WEEKLY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|55346.607366323|74|3373.3781997928|0.0468|1|1|0.04682|62600|-0.17209|17|-0.17209302325581|17|44.35|-0.07292|-0.02053|-0.073996332725931|-0.069046173099512|52.385254424315|58.77068987975|117.44840525328|0.471|0.412|0.15554|17|6|0.00071925030229746|0.053480217654172|116500|2016-07-24|-0.12133|2018-07-29|0.13889|2011-09-04
2025-04-13 23:12:03|WEEKLY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-285748.78081736|19|20549.634245208|0.076|-1|1|0.07605|243000|-0.20783|11|-0.2078313253012|11|37.4|0.06926|0.1778|0.21000717683182|0.37433659816387|-21.085949595179|309.20651798756|398.92962093478|0.55|0.4|0.24693|20|8|0.0037144125326371|0.083770953002611|699542|2015-11-15|-0.27667|2015-08-02|0.61074|2015-03-22
2025-04-13 23:12:04|WEEKLY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-44784.145873485|53|3153.048624495||0|0|0.39726|35200|-0.17397|14|-0.17397454031117|14|54.5|0.76521|0.8559|-0.13957529185907|-0.17397454031117|73.91481646|82.603|49.11605062302|0.333|0.167|0.24786|6|2|0.00041963060686016|0.088959577836412|311333|2021-02-07|-0.17012|2022-06-19|0.71037|2020-07-26
2025-04-13 23:12:05|WEEKLY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35335.781184694|10|3294.2721549075|0.0854|1|1|0.08537|40050|-0.10645|43|-0.067132867132867|23|70|0.06172|0.07796|-0.086789821872281|-0.067132867132867|83.35659885|93.287|71.838565022422|0.667|0.333|0.21378|3|3|-0.00050474885844749|0.070991780821918|79500|2021-07-11|-0.12672|2022-06-19|0.17703|2025-02-09
2025-04-13 23:12:06|WEEKLY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-59134.158389282|36|4144.7194630941|0.3837|-1|1|0.38367|46900|-0.08119|25|-0.081186734590135|25|43.86|0.15119|0.32952|0.46992367656911|0.70489832236113|460.51212469257|1300.7358580831|407.82608695652|0.545|0.364|0.294|22|10|0.00481447|0.11088646|225456|2021-01-03|-0.34256|2013-04-21|0.82698|2020-03-29
2025-04-13 23:12:07|WEEKLY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|77447.477216396|10|11222.274622373|-0.2297|1|2|-0.35975|80800|0.05841|42|0.058411214953271|42|34.76|-0.09643|0.08818|-0.021048112983873|0.22936322701825|-49.982902091518|240.82561183086|1040.7006697579|0.619|0.429|0.35646|21|9|0.0064010554803789|0.11428568335589|249100|2021-11-14|-0.22804|2011-08-14|0.57161|2025-02-09
2025-04-13 23:12:08|WEEKLY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-68081.806691845|28|4810.5772479574|0.1616|-1|1|0.16157|57600|0.07637|47|0.076370629044404|47|50.93|0.04967|0.15701|0.09506670742485|0.09506670742485|131.54935421488|131.54935421488|21.768707482993|0.357|0.357|0.20411|14|2|-0.00081631081081081|0.070232040540541|431600|2014-01-05|-0.22102|2018-07-22|0.23801|2023-11-12
2025-04-13 23:12:09|WEEKLY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|-40837.965190878|27|1779.3217302926||0|0|0.15065|35800|0.03214|48|0.032139710100532|48|33.33|-0.06532|-0.00632|-0.072160740614958|-0.038845479862897|37.396508955076|67.094682363255|113.470681458|0.5|0.375|0.17789|24|8|0.00092990314769976|0.060098535108959|105000|2011-05-01|-0.14459|2011-08-07|0.24051|2024-06-23
2025-04-13 23:12:10|WEEKLY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|21952.971121588|63|1962.1447227036|-0.0994|1|1|-0.09943|23550|-0.42142|20|-0.42141863699583|20|35.58|0.28543|0.3812|0.43271492155244|0.69943116430249|199.45780741727|309.78712221331|180.22499426035|0.632|0.421|0.31991|19|11|0.0040018699186992|0.10057788617886|161100|2020-08-16|-0.57652|2016-02-14|0.70441|2020-03-29
2025-04-13 23:12:11|WEEKLY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-213611.66488583|81|16987.22162861||0|0|0.56739|169800|0.25839|61|5.7495585124773|81|45.33|0.8391|1.04437|3.0039738871111|5.7495585124773|849.35788084|674.956|106.125|0.333|0.167|0.24881|6|1|0.0023491477272727|0.092429886363636|877000|2021-09-26|-0.28358|2020-03-22|0.36645|2021-02-07
2025-04-13 23:12:11|WEEKLY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|-14861.651683108|2|740.55056103586|0.0477|-1|1|0.04769|12780|0.03475|38|0.034749738631329|38|58.93|0.07286|0.11669|0.12381055200668|0.10051070927581|334.67688954402|183.46336508968|81.313227715213|0.786|0.5|0.19792|14|7|0.00071101694915254|0.063605338983051|23387|2010-12-26|-0.22493|2011-09-11|0.20419|2011-12-04
2025-04-13 23:12:13|WEEKLY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-42168.64083243|5|2375.8567500525|-0.0149|-1|2|-0.03819|36700|0.02612|116|0.026124818577649|116|47.06|0.18895|0.25434|0.30788717494628|0.62255014496011|248.78978383029|268.26851026655|46.692111959288|0.5|0.25|0.233|16|7|0.0012820607661823|0.073076301188904|98100|2011-07-24|-0.80034|2013-03-03|0.40471|2020-03-29
2025-04-13 23:12:13|WEEKLY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|169052.34508445|12|19351.292577793|-0.2005|1|1|-0.20046|172300|0.34543|54|0.34543047266052|54|48.53|0.19478|0.25012|0.28969061607123|0.62497840135949|343.16608818443|959.73930885428|1919.9910853577|0.8|0.467|0.24022|15|10|0.0050172124492557|0.074118809201624|309000|2024-05-12|-0.21453|2014-11-23|0.1896|2023-11-19
2025-04-13 23:12:15|WEEKLY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|38212.215761159|12|4374.6315700383||0|0|-0.16667|43750|-0.20561|15|-0.20560747663551|15|38.73|-0.00359|0.06998|0.080665424277598|0.085359922850526|146.87718768413|129.20539649195|121.86629526462|0.636|0.455|0.2518|11|5|0.0018427459954233|0.078346498855835|67000|2023-07-30|-0.30332|2020-03-22|0.23469|2020-03-29
2025-04-13 23:12:16|WEEKLY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|99519.831941177|49|13108.245408304|0.6972|1|1|0.69725|129500|-0.03108|30|-0.012004801920768|38|28.85|-0.08096|0.00388|-0.057374933300982|-0.017542519031238|21.805370280238|53.340303663651|93.840579710145|0.593|0.407|0.25743|27|13|0.0020198911729141|0.089302648125756|233000|2011-01-23|-0.48387|2013-09-29|0.28443|2021-05-02
2025-04-13 23:12:17|WEEKLY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-9299.958126217|25|836.65270873901||0|0|0.37511|7180|-0.2105|12|-0.210498507503|12|39.75|0.32153|0.42591|-0.020482660240803|0.077172460624693|-16.687267833897|105.41276392605|361.71284634761|0.55|0.35|0.3652|20|8|0.0053841025641026|0.1130968986569|214000|2020-09-27|-0.34286|2020-08-02|0.64975|2020-03-29
2025-04-13 23:12:18|WEEKLY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|126955.55987545|6|10888.594055238||0|0|-0.09657|145000|-0.02294|36|-0.1721186936902|6|32.6|-0.04365|-0.00291|-0.020512719228982|-0.032080313698554|58.794286330001|65.550233149267|50.770308123249|0.64|0.36|0.20115|25|14|0.00019171951219512|0.067101841463415|475500|2018-05-27|-0.15349|2011-09-25|0.21823|2015-05-17
2025-04-13 23:12:18|WEEKLY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|56085.870805625|65|7918.2269549608|0.6597|1|2|0.30673|57300|-0.16116|23|-0.16115702479339|23|36.14|0.06846|0.20568|0.2454798513985|0.41050646816798|203.94563380565|402.64720790003|695.30396796506|0.714|0.476|0.28973|21|10|0.0048136816524909|0.098367897934386|136000|2020-09-13|-0.27761|2023-03-19|0.67606|2009-12-20
2025-04-13 23:12:20|WEEKLY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|16773.266860719|17|648.44622283933|-0.0719|1|1|-0.07192|17420|-0.02681|49|-0.090547263681592|16|47.53|-0.03466|0.01697|-0.043420304146647|-0.038560083691437|54.567223402079|75.370882487216|193.12638580931|0.647|0.353|0.18623|17|9|0.0015366747572816|0.060541468446602|29900|2019-07-28|-0.18405|2020-03-22|0.1993|2011-08-21
2025-04-13 23:12:21|WEEKLY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-261124.22032255|38|21458.07344085||0|0|0.35313|207000|-0.09732|13|-0.097320169252468|13|31.5|0.31086|0.44902|0.82832801034353|0.82832801034353|279.18429457203|279.18429457203|83.636363636364|0.4|0.4|0.23563|10|3|0.0018786647727273|0.089057272727273|963000|2021-07-18|-0.2375|2024-11-24|0.59933|2021-02-07
2025-04-13 23:12:22|WEEKLY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|79398.695380604|10|11108.417022513|0.5042|1|2|0.28015|101900|0.53421|41|0.53420897105156|41|45.15|0.05448|0.17242|0.18942703249404|0.35485483445535|242.78996182749|329.36732517644|272.82463186078|0.462|0.308|0.2671|13|3|0.0039074832214765|0.087800419463087|116800|2025-03-23|-0.23913|2018-05-27|0.54745|2018-05-06
2025-04-13 23:12:23|WEEKLY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|77455.721896895|8|6793.6628448177|-0.1483|1|1|-0.1483|82700|0.1865|28|0.18649885583524|28|48.24|0.07399|0.12527|0.089185369343599|0.16646558094809|142.17542096609|149.1081576535|87.052631578947|0.412|0.235|0.22901|17|7|0.00097985489721887|0.071575018137848|234000|2016-06-12|-0.22993|2011-07-03|0.23723|2011-06-05
2025-04-13 23:12:23|WEEKLY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-24849.338968157|53|1476.446322719|0.2835|-1|1|0.28348|20600|-0.15256|10|-0.15256156293064|10|35.23|-0.10765|-0.05442|-0.043334456896863|-0.024104971443499|61.619060153045|76.247700005447|141.58075601375|0.364|0.273|0.18266|22|7|0.0013000604594921|0.065341160822249|49700|2017-08-27|-0.15214|2019-05-19|0.21463|2010-05-16
2025-04-13 23:12:25|WEEKLY|09156|43527|/equities/kogas|KRX300/KOSPI|-43344.55138662|38|4070.2182717833|0.1378|-1|2|0.10526|34850|0.47229|25|0.4722855440498|25|32.88|-0.01275|0.033|0.014148804660681|0.0063949533258635|82.975087194604|82.500344165739|79.584379995433|0.5|0.375|0.22648|24|8|0.0010275907990315|0.068805121065375|84487|2012-11-18|-0.27548|2024-12-08|0.35602|2024-06-16
2025-04-13 23:12:26|WEEKLY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-44659.712503677|23|4078.2375012256||0|0|0.26096|34550|-0.252|13|-0.252|13|28.78|-0.05418|0.09576|0.0058906144066081|0.13660524791753|16.099551270823|57.60853892576|111.27214170692|0.611|0.444|0.30594|18|8|0.003046537037037|0.1033767037037|108000|2021-02-14|-0.49903|2016-08-21|0.25525|2020-12-20
2025-04-13 23:12:27|WEEKLY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|81819.261705344|22|9904.2214883969|0.3836|1|1|0.38362|106400|2.0859|142|2.0858970297551|142|42.18|0.07304|0.2015|0.2997280510412|0.40881481968159|192.95853891342|299.06315604752|584.32643198418|0.412|0.353|0.29576|17|5|0.0045758401084011|0.097602723577236|161200|2023-03-12|-0.34158|2012-11-18|0.26044|2023-02-12
2025-04-13 23:12:27|WEEKLY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27765.384324312|8|2296.8856381011|-0.1464|1|2|-0.19369|28100|-0.16284|11|-0.16283588328309|11|37.29|0.03686|0.12088|0.044756196748692|0.092822793004958|96.904045898962|124.62566148237|68.899568458219|0.667|0.381|0.21898|21|10|0.00085596202531646|0.075841797468354|129000|2011-07-24|-0.29454|2011-09-18|0.29829|2021-02-07
2025-04-13 23:12:28|WEEKLY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|-152396.96956119|8|11682.323187062|0.1298|-1|1|0.12978|116000|0.13144|63|0.13143795630972|63|40.85|0.03043|0.08959|0.13187055381776|0.19878022132657|303.63742153615|312.03104175647|136.43848506234|0.7|0.4|0.24723|20|12|0.0017938713592233|0.077644975728155|538000|2021-01-31|-0.15895|2021-10-10|0.40476|2009-08-23
2025-04-13 23:12:30|WEEKLY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-41929.512657765|78|3226.504219255||0|0|0.42371|31350|-0.15789|19|-0.15789473684211|19|41.67|0.06331|0.13939|0.066749899502046|0.050627827794697|145.18786834669|113.45810261894|56.58844765343|0.556|0.444|0.2039|18|5|0.00045461910519952|0.069137194679565|101500|2021-10-03|-0.14763|2020-03-01|0.34157|2020-07-12
2025-04-13 23:12:31|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
2025-04-13 23:12:32|WEEKLY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|484630.39252324|9|88752.533155168|0.8412|1|2|0.46154|779000|-0.30019|9|0.28501193487477|34|26.29|-0.07069|0.02776|-0.030602409543815|-0.00040264209377472|27.272390049344|64.258424343925|1101.8387553041|0.613|0.452|0.26011|31|13|0.0047497326852977|0.085294507897934|781000|2025-03-23|-0.24805|2016-11-06|0.29058|2022-07-31
2025-04-13 23:12:34|WEEKLY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45000.575435262|127|4894.1022111182|1.2429|1|1|1.24286|62800|0.38931|51|0.081367924528302|83|46.53|0.1813|0.30765|0.17272971358898|0.18721298188237|235.53247962159|188.74426162059|123.4009942819|0.4|0.267|0.29756|15|6|0.0027084587378641|0.088235194174757|182104|2011-01-09|-0.41232|2015-04-26|0.57208|2011-01-09
2025-04-13 23:12:35|WEEKLY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|111848.00671193|63|9532.4094138009|0.0921|1|2|0.01248|113600|-0.08639|34|-0.086393088552916|34|44.94|-0.00413|0.06072|0.057074866124232|0.094702380301583|141.84381656398|140.52872211555|227.92937399679|0.529|0.294|0.21461|17|6|0.0022852421307506|0.073649430992736|167500|2021-01-17|-0.20937|2023-10-29|0.20905|2024-02-04
2025-04-13 23:12:36|WEEKLY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8479.8956569934|12|419.26296114553|-0.0107|1|2|-0.03509|8800|0.03046|30|0.0304574098112|30|33.81|-0.01571|0.02068|-0.066746151426027|-0.064484765653738|42.750608872541|65.431134735744|58.047493403694|0.524|0.286|0.16672|21|10|-2.6130374479889E-5|0.053318613037448|17043|2014-09-14|-0.18421|2020-03-22|0.14683|2011-09-04
2025-04-13 23:12:37|WEEKLY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35294.176434346|63|5438.6636138085|0.5623|1|2|0.35209|42050|-0.23658|24|-0.1461953575467|12|36.43|-0.02174|0.0342|0.015532059582424|0.016740017438095|100.03485740728|100.18515075985|120.14285714286|0.667|0.429|0.20029|21|8|0.0013924183796856|0.069897835550181|58300|2011-02-06|-0.19118|2020-03-22|0.40461|2025-02-16
2025-04-13 23:12:37|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
2025-04-13 23:12:39|WEEKLY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15584.320496833|85|1391.1949964868|0.7351|1|1|0.73508|16570|-0.09393|24|0.078127516200351|16|40.38|-0.00249|0.02875|0.043215723474182|0.097082645040675|119.38196271828|138.06565059587|282.86104472516|0.615|0.385|0.16908|13|8|0.0023801642036125|0.051908341543514|20500|2024-12-08|-0.14566|2020-03-15|0.14743|2013-12-29
2025-04-13 23:12:39|WEEKLY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-290277.21876547|23|18953.728613996||0|0|0.03012|241500|-0.01298|40|-0.012980615206297|40|40.1|0.01165|0.07068|0.042765180212069|0.073766027149606|93.764353484117|110.85694005939|59.409594095941|0.65|0.45|0.24166|20|9|0.00072027912621359|0.07251479368932|740000|2014-10-05|-0.17831|2019-05-12|0.24739|2021-08-29
2025-04-13 23:12:41|WEEKLY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-79638.724852216|4|6696.2416174052||0|0|0.02773|59600|0.03199|18|0.031986531986532|18|33.5|0.03592|0.20692|0.013058030985534|0.14959422662325|51.901577447211|223.3606196928|2591.3043478261|0.636|0.364|0.27298|22|8|0.0068779459459459|0.097722864864865|146600|2023-07-30|-0.27704|2018-10-28|0.60761|2011-10-23
2025-04-13 23:12:42|WEEKLY|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39084.983987001|10|4888.3386709998|0.3841|1|2|0.16216|51600|0.62479|48|0.62479274828891|48|46.73|-0.00804|0.06867|0.080852003062807|0.24078050169932|129.98230842579|244.96847787491|702.71006400653|0.533|0.333|0.21183|15|5|0.0037959295774648|0.066240112676056|56800|2023-01-22|-0.23256|2020-03-22|0.23505|2022-11-27
2025-04-13 23:12:42|WEEKLY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|95060.521882281|5|12851.693182606|-0.041|1|2|-0.09233|116000|0.29304|59|0.29304402028065|59|35.78|0.02338|0.06918|0.059606476983733|0.10573153939381|165.5287554272|218.05005646384|242.67782426778|0.696|0.478|0.22068|23|12|0.002260423216445|0.071649600967352|309764|2015-08-16|-0.21648|2020-03-15|0.24683|2025-03-16
2025-04-13 23:12:43|WEEKLY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-24135.792662411|36|1518.5975541371||0|0|0.17444|20350|-0.25976|52|-0.25975975975976|52|39.5|0.15461|0.1942|0.2298962500693|0.32456055089837|411.58390837951|230.4105479365|17.772925764192|0.7|0.35|0.25312|20|14|0.00089366060606061|0.080271006060606|214505|2015-07-05|-0.8968|2010-03-14|0.23166|2019-11-03
2025-04-13 23:12:45|WEEKLY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-119280.02569922|90|6753.7104583778|0.3709|-1|1|0.37089|103300|-0.15795|36|-0.15794871794872|36|36.75|-0.12117|-0.09612|-0.10454818977665|-0.12576619654464|55.294880420613|66.747399170243|53.247422680412|0.625|0.375|0.24808|8|6|-0.00059830287206266|0.071930208877285|249000|2017-12-17|-0.16713|2018-07-22|0.21907|2017-12-17
2025-04-13 23:12:46|WEEKLY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5335.7730634346|21|516.09102114486||0|0|0.29912|3960|-0.29575|5|-0.29574891754814|5|35.95|-0.01492|0.15274|0.1108825715647|0.32326860829884|13.120750563399|183.45437958448|44.903050232453|0.727|0.455|0.34132|22|11|0.0016345252774353|0.1103413810111|136719.203125|2020-08-30|-0.31926|2020-03-15|0.48177|2024-10-20
2025-04-13 23:12:48|WEEKLY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28118.736395122|32|2414.3976264451||0|0|0.29612|21750|0.0198|84|0.01980198019802|84|54.25|-0.02617|0.07084|0.072855835911557|0.072855835911557|123.23754192908|123.23754192908|121.16991643454|0.375|0.375|0.27959|8|2|0.0019793978494624|0.087492086021505|59300|2021-04-11|-0.19697|2020-03-15|0.1895|2019-03-17
2025-04-13 23:12:49|WEEKLY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|3121.1826008571|6|260.45477867329|-0.166|1|1|-0.16603|3290|-0.06003|17|-0.060031595576619|17|47.53|0.05815|0.12963|0.041856773016728|0.040302718125815|108.58205801784|103.29539947282|1.2462121212121|0.412|0.353|0.26103|17|5|-0.0020605166051661|0.098341377613776|355000|2010-11-14|-0.70997|2014-02-02|0.52797|2012-12-16
2025-04-13 23:12:49|WEEKLY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|258853.38349395|80|30943.984951815|1.6926|1|2|1.37465|341000|-0.29369|24|-0.24078091106291|16|27|-0.17786|-0.10165|-0.1318405438079|-0.056511484127435|26.099252120677|63.925600341064|607.84423768592|0.533|0.4|0.2953|15|7|0.0057945867768595|0.095987252066116|369000|2025-04-06|-0.2434|2018-10-28|0.25007|2016-08-21
2025-04-13 23:12:50|WEEKLY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2546.0254880503|28|207.84182935009|0.1625|-1|1|0.1625|2010|0.54179|20|0.54179066678361|20|36.87|0.15516|0.36244|0.4947219690146|0.80132519738969|-24.992418534803|6198.0295707182|524.80417754569|0.577|0.423|0.44499|52|18|0.0068014248971193|0.13744244855967|37797.51953125|2021-07-11|-0.39145|1997-11-30|1.03292|2020-01-26
2025-04-13 23:12:52|WEEKLY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-32524.990602908|12|2454.9971808725||0|0|-0.02347|28350|-0.14634|12|-0.14634146341463|12|32.24|0.11504|0.23234|0.29733253184288|0.48401397579481|288.67233790246|3302.732381416|12219.827586207|0.525|0.39|0.26613|59|18|0.0050643178254051|0.096428499738631|177366|2015-11-15|-0.32893|2010-08-01|0.64111|1999-12-05
2025-04-13 23:12:53|WEEKLY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|103818.19300957|125|7095.382762933|2.7654|1|2|2.00945|111500|0.03516|40|2.6398104265403|89|54.55|0.61202|0.67267|0.95471725743267|2.2242488303609|1960.0298795915|2035.0176693765|2127.0507439908|0.636|0.273|0.22916|11|5|0.0056337430939226|0.073756491712707|127400|2025-03-09|-0.37696|2011-05-22|0.33028|2020-03-29
2025-04-13 23:12:53|WEEKLY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-62206.405762529|32|4560.4685875098||0|0|0.18627|49800|0.12156|48|0.001058201058201|24|30.92|-0.00842|0.05617|-0.055233245760345|-0.031796267032842|38.374308191503|65.450985708423|166|0.542|0.333|0.26027|24|10|0.0022446313065977|0.086060711513583|168800|2022-01-02|-0.22424|2011-08-07|0.26767|2021-12-12
2025-04-13 23:12:54|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
2025-04-13 23:12:54|WEEKLY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43928.05806966|102|3933.4174208981|0.8221|-1|1|0.82206|33950|-0.0012|39|2.266318537859|103|27.5|0.02583|0.09201|0.28259251560406|0.99369911468786|119.67347369665|235.52780256|68.724696356275|0.625|0.25|0.33693|8|5|0.0015965732087227|0.10381299065421|367100|2021-11-21|-0.26494|2024-11-17|0.33406|2020-08-02
2025-04-13 23:12:57|WEEKLY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37448.016966111|4|3606.0354191501|-0.1276|1|1|-0.12759|40000|-0.18466|29|-0.18466353677621|29|31.87|-0.01596|0.03654|0.026224070012673|-0.02815461702089|109.07422006405|74.764642396089|56.497175141243|0.478|0.261|0.25014|23|11|0.0010097690217391|0.078716345108696|234000|2014-08-24|-0.25926|2011-08-07|0.60561|2021-01-10
2025-04-13 23:12:57|WEEKLY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10201.193628803|34|1002.0645429344|0.4146|-1|1|0.41462|7610|-0.13125|21|-0.13125260789191|21|42.17|-0.70998|-0.52651|0.33836283979227|0.39627814539459|287.28724593532|186.95474735012|286.60741714165|0.833|0.5|0.38589|6|3|0.0096899300699301|0.12143947552448|59753.6015625|2021-11-21|-0.30018|2020-03-15|1.94916|2019-10-27
2025-04-13 23:12:58|WEEKLY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-3744.171694128|28|225.55723137601|0.1469|-1|1|0.14686|3195|-0.09102|11|-0.091019417475728|11|26.67|-0.09286|-0.02183|-0.030707565066404|-0.0383362113426|39.470702214404|44.757290068896|31.019417475728|0.567|0.367|0.2265|30|13|-3.0689238210399E-5|0.07566045949214|16000|2009-08-16|-0.22866|2020-03-22|0.26966|2015-02-01
2025-04-13 23:12:59|WEEKLY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10229.186180802|48|1313.0620602672||0|0|0.4002|6010|-0.04364|22|-0.043637630930929|22|36.64|-0.0472|0.12235|0.11659427182055|0.22746043492805|75.208819725942|202.22188756056|424.73498233216|0.682|0.455|0.4476|22|12|0.0072446893317702|0.14173444314185|23618.69921875|2024-03-31|-0.49244|2019-06-30|0.83721|2013-02-24
2025-04-13 23:13:00|WEEKLY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|37961.517941164|22|4087.4684812766|0.0879|1|1|0.08786|47050|0.36021|82|-0.13679082540188|19|33.09|-0.164|-0.10605|-0.12104300289001|-0.1817613644241|33.713237378378|35.34196205115|65.529247910863|0.636|0.455|0.24073|11|7|9.987012987013E-5|0.075868363636364|123500|2018-07-15|-0.14631|2022-06-19|0.19708|2025-02-23
2025-04-13 23:13:01|WEEKLY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16903.989501789|16|967.99650059619||0|0|0.15554|14170|-0.16733|16|-0.16732542819499|16|33.9|-0.11279|-0.03591|-0.011870457348947|0.017986856139941|68.532482922179|81.699111775999|63.258928571428|0.3|0.25|0.19032|20|4|0.00038030303030303|0.065490909090909|69600|2015-08-09|-0.27516|2024-12-29|0.21246|2020-05-03
2025-04-13 23:13:02|WEEKLY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53956.373009849|9|5319.2389152437||0|0|-0.22778|55600|-0.10674|11|-0.10674157303371|11|25.48|-0.09632|-0.00725|0.054154412510633|0.073577269665619|51.492105823585|52.758002669437|165.97014925373|0.613|0.452|0.26682|31|14|0.0028025814536341|0.092627443609023|142000|2010-10-03|-0.30913|2010-01-31|0.47015|2009-12-27
2025-04-13 23:13:03|WEEKLY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|57865.307961611|56|9296.3099339161||0|0|1.52769|77600|0.34199|36|0.34198924470714|36|33.62|-0.36103|0.34775|0.58732354952732|0.84449567109086|1169.5131881133|1248.3422485174|378.53658536585|0.571|0.381|0.34847|21|8|0.012907700394218|0.1009341130092|388500|2013-10-20|-0.62054|2017-11-05|8.45736|2011-11-13
2025-04-13 23:13:04|WEEKLY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49696.857242964|11|3912.7023209638||0|0|0.12302|56600|-0.07463|27|-0.14744308395202|25|30.26|-0.0487|-0.01478|-0.05321597902209|-0.059510139626229|41.779605177671|63.661900547846|68.440145102781|0.556|0.259|0.19773|27|12|0.00038272067714631|0.063474268440145|203500|2011-08-07|-0.11723|2020-03-15|0.22899|2024-02-04
2025-04-13 23:13:05|WEEKLY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2849.608179361|54|147.63060404131|0.1266|-1|1|0.12656|2450|0.02019|29|0.020186136136309|29|40.67|0.00919|0.0543|0.096240407340437|0.061996958982581|197.4662846032|129.81842544337|28.521536670547|0.611|0.389|0.21852|18|11|-0.00038222929936306|0.063464127388535|9840|2010-05-02|-0.24919|2020-03-15|0.48747|2020-03-29
2025-04-13 23:13:06|WEEKLY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7700.5013796088|13|380.16712653627||0|0|0.08356|6690|-0.22716|50|-0.22715999425122|50|45.11|0.14253|0.26244|0.27677240061418|0.31327472473406|571.40978858681|279.84670258118|26.131791726886|0.778|0.5|0.28419|18|11|0.00023741504854369|0.085283992718447|41959|2011-05-08|-0.20389|2011-09-25|0.67644|2020-06-07
2025-04-13 23:13:07|WEEKLY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-51911.366319556|1|4495.4554398519||1|0|0|38800|-0.13873|20|-0.13873473917869|20|40.94|0.33818|0.40309|0.25263846699519|0.4262408394638|143.09557099494|218.63075819995|342.9076447194|0.611|0.389|0.31798|18|11|0.0041255495251018|0.098852740841248|191500|2018-06-03|-0.21959|2014-11-09|0.51833|2014-04-06
2025-04-13 23:13:08|WEEKLY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-216638.39534652|37|18443.211278597|0.2986|-1|1|0.29861|176400|-0.06575|28|-0.17479448546633|5|34.67|-0.07335|-0.03498|-0.12027080595156|-0.17479448546633|77.09524425|82.521|62.553191489362|0.333|0.167|0.24268|6|2|-0.00082016393442623|0.078569344262295|372600|2021-07-25|-0.16277|2020-08-16|0.13874|2020-09-20
2025-04-13 23:13:09|WEEKLY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21449.990824009|69|2338.2524775177|0.2856|1|1|0.28556|23950|0.35536|100|-0.16473988439306|12|35.26|0.01681|0.06244|0.04799283170676|0.11890222593536|105.0121709222|168.61508267739|222.35632717482|0.632|0.368|0.15992|19|11|0.0018860840108401|0.057830054200542|47900|2015-08-16|-0.17548|2014-10-19|0.27845|2024-11-03
2025-04-13 23:13:09|WEEKLY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18499.816771187|3|1924.9389237291|0.0393|-1|1|0.03929|13450|0.29341|9|0.2934093082475|9|30.67|-0.16229|0.00893|-0.19378896729375|-0.18149352988917|5.2852567539562|11.508328820627|114.63393846416|0.417|0.292|0.26622|24|8|0.0029217073170732|0.082115094850949|48750|2015-02-01|-0.8048|2016-08-21|0.68085|2025-01-26
2025-04-13 23:13:11|WEEKLY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9656.6885817931|36|857.22952726436|0.3468|-1|1|0.34681|7270|0.32794|66|-0.098837209302326|32|44.06|0.36158|0.60937|0.70336625636233|1.3511185209679|293.3786587289|695.52834277124|102.39436619718|0.438|0.25|0.29833|16|6|0.0028139054054054|0.10704614864865|89500|2020-09-13|-0.56225|2014-03-02|0.32493|2017-11-26
2025-04-13 23:13:12|WEEKLY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|25584.477776642|2|3255.1740744527|-0.0028|1|1|-0.00279|35700|-0.29176|21|-0.29175946547884|21|36.16|-0.00807|0.17596|-0.18387142970628|-0.086462997480428|6.7368942205985|39.310671788581|120|0.579|0.368|0.35304|19|9|0.0041764534883721|0.11205944767442|85867|2019-11-17|-0.66667|2017-01-29|0.44443|2019-07-07
2025-04-13 23:13:13|WEEKLY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|87152.158885633|5|15609.250623898|-0.1176|1|1|-0.1176|114800|0.12439|25|0.12439261418853|25|32.92|-0.045|0.01505|-0.047331021233639|-0.028278173525309|32.949847645041|50.609010040162|114.22885572139|0.56|0.44|0.23994|25|11|0.0016295888754534|0.078416058041113|194800|2024-05-26|-0.23117|2024-11-17|0.39716|2020-09-06
2025-04-13 23:13:14|WEEKLY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|55441.322019748|8|4423.252874281|0.0091|1|2|-0.04394|63100|-0.0887|8|-0.088695147685742|8|35.52|-0.03986|-0.00417|-0.046244159499919|-0.081862379522666|46.951536183936|48.914870356963|26.291666666667|0.609|0.348|0.19753|23|11|-0.00062831310679612|0.063833919902913|540000|2011-06-19|-0.18509|2020-03-22|0.17921|2024-02-04
2025-04-13 23:13:15|WEEKLY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-130196.59263767|17|12298.977791302|-0.154|-1|1|-0.15401|107900|1.07317|88|1.0731707317073|88|37.81|-0.05389|0.06046|0.092561687787296|0.13816615054474|122.06468940941|149.05387445741|616.57142857143|0.438|0.375|0.36758|16|7|0.0067157809983897|0.12010433172303|143600|2024-11-17|-0.50162|2016-08-21|0.60777|2020-06-07
2025-04-13 23:13:17|WEEKLY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21003.417634292|59|641.13921143071|0.0341|-1|1|0.03405|19290|-0.09171|15|-0.091710737920368|15|31.17|-0.04182|0.01608|-0.0077971733251493|-0.0097692242012468|72.662752825623|82.976535777804|45.070093457944|0.542|0.375|0.18198|24|11|-0.00019834987593052|0.057235186104218|47050|2020-06-28|-0.15043|2020-03-15|0.18934|2020-01-19
2025-04-13 23:13:17|WEEKLY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15399.0862559|2|2074.3023358346|-0.0508|1|1|-0.05077|21500|-0.20223|20|0.61025641025641|55|50.71|0.20275|0.26163|0.08606245576787|0.23020833333333|109.21300909092|136.89786416|37.057210434998|0.429|0.286|0.26734|7|4|-0.0011177808988764|0.085293370786517|58193.3984375|2018-06-24|-0.24868|2022-01-23|0.19816|2024-08-25
2025-04-13 23:13:18|WEEKLY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|50497.790722481|24|4956.0965049301|0.5157|1|2|0.45913|60700|0.4198|68|0.32353274040231|19|24.85|-0.10743|-0.0351|-0.038073862202972|-0.021463995705458|20.950541254589|56.538307106943|203.8280725319|0.815|0.444|0.27777|27|16|0.0029313976945245|0.089648155619597|97000|2023-06-04|-0.18415|2012-10-14|0.31011|2012-09-23
2025-04-13 23:13:19|WEEKLY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|22059.439111458|5|3159.5062959158|-0.0211|1|2|-0.08632|28050|-0.17214|33|-0.013888888888889|39|43.29|0.07915|0.14597|0.18023044612135|0.28130021150114|397.82938952639|394.39268530971|409.48905109489|0.588|0.353|0.28467|17|9|0.0038299864864865|0.096403081081081|52100|2022-01-02|-0.21429|2011-08-07|0.38897|2021-12-26
2025-04-13 23:13:19|WEEKLY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24971.906127977|73|4946.6018109017|1.3886|1|2|1.25949|35700|-0.05372|33|-0.053722135290096|33|42|0.15352|0.22982|0.28853944145267|0.38693457472026|188.80854038321|172.94118652|335.34982819156|0.6|0.4|0.2433|5|2|0.0067583687943262|0.096516631205674|43400|2025-03-23|-0.20844|2020-03-15|0.35375|2025-02-16
2025-04-13 23:13:21|WEEKLY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38816.930696422|60|2677.3231649554|0.0493|1|1|0.04927|39400|-0.08213|73|0.17385668540474|40|51.2|0.05228|0.12829|0.097181966262076|0.23634613187855|138.05484846903|254.11240681165|129.18032786885|0.6|0.4|0.20166|15|7|0.0013173518742443|0.068932237001209|135500|2015-09-13|-0.24091|2016-02-28|0.17582|2011-11-06
2025-04-13 23:13:22|WEEKLY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|132711.18096842|6|16211.383024673||0|0|-0.10472|165000|-0.39727|30|-0.023404757728254|14|37.87|-0.02858|0.05979|0.051853399562885|0.28552364606911|85.25689115472|244.08900826449|231.7982152635|0.667|0.267|0.29152|15|7|0.0034329319371728|0.096932705061082|236447|2015-06-21|-0.23276|2019-08-18|0.27735|2023-08-13
2025-04-13 23:13:22|WEEKLY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42143.746578004|6|6626.8726233906|-0.0162|1|2|-0.1041|52500|-0.30632|25|-0.30631586535562|25|26.48|-0.10783|-0.03313|-0.01447617908685|0.037044735432626|35.847223761927|92.586247434458|189.73617636429|0.613|0.355|0.25302|31|14|0.0024244309927361|0.080659152542373|96700|2023-07-30|-0.21|2020-03-15|0.5748|2023-07-30
2025-04-13 23:13:23|WEEKLY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40303.047515671|27|4018.1344536921|0.0588|1|1|0.05882|45000|-0.05068|28|0.030864197530864|52|31.68|-0.00127|0.03766|0.04983435205716|0.20788106460742|49.937386079564|177.33106247205|538.92215568862|0.8|0.4|0.2471|25|19|0.0033794376528117|0.08059424205379|72200|2015-08-23|-0.1855|2020-03-15|0.25207|2011-12-04
2025-04-13 23:13:24|WEEKLY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-246110.38991852|2|29503.463306173|0.0251|-1|1|0.02507|167200|-0.14954|11|-0.14954401517839|11|27.53|-0.07563|0.0066|0.01298182857796|0.032756524226603|82.324225820139|100.88077569001|207.18711276332|0.567|0.4|0.23356|30|14|0.0022704715840387|0.074210024183797|303500|2025-02-23|-0.20312|2024-09-08|0.27022|2020-09-06
2025-04-13 23:13:26|WEEKLY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5659.2742782813|86|524.75809276045||0|0|0.59411|4345|-0.22319|21|-0.22318928737937|21|46.31|0.08971|0.20125|0.17355243273717|0.23701789388275|138.05402853443|154.01605083656|112.27390180879|0.563|0.438|0.2931|16|5|0.002180387409201|0.094357251815981|26616.69921875|2022-05-29|-0.21671|2020-03-15|0.52777|2020-09-06
2025-04-13 23:13:27|WEEKLY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-172971.57091769|37|17873.856972563||0|0|0.2389|121700|0.96077|70|0.96076591326581|70|39.11|0.07591|0.15057|0.2128850054446|0.47162407100936|213.99046197034|493.45293813694|321.10817941953|0.556|0.333|0.30506|18|8|0.0038038648648649|0.10115139189189|281000|2024-04-14|-0.31483|2020-03-15|0.2919|2023-07-30
2025-04-13 23:13:27|WEEKLY|09218|43427|/equities/samsung-card|KRX300/KOSPI|38615.955848671|84|2088.6919942755|0.2881|1|1|0.28805|39350|-0.07885|10|-0.078854484493662|10|39.16|-0.03971|0.00773|-0.017049674861955|-0.042282802302657|74.250799136124|67.604162082381|82.929399367756|0.684|0.421|0.16084|19|10|0.0003749576783555|0.051725042321644|66000|2010-12-05|-0.13462|2011-09-25|0.27685|2016-01-31
2025-04-13 23:13:28|WEEKLY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4468.1225180774|52|516.87417269247|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|-0.00083335740072203|0.14104718411552|114535|2020-09-06|-0.37417|2020-03-15|0.33876|2020-05-24
2025-04-13 23:13:29|WEEKLY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-45498.976716636|16|2516.3255722119|0.1839|-1|1|0.18388|39500|-0.14481|33|-0.14481312216521|33|40.6|0.43429|0.60195|0.84907186190209|1.1328313348854|235.0579915097|720.94908009536|538.14713896458|0.55|0.45|0.25232|20|8|0.0035893954050786|0.085158573155986|347000|2015-08-16|-0.19002|2018-10-21|0.33641|2014-10-26
2025-04-13 23:13:31|WEEKLY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7162.343130298|9|878.84405740382||0|0|-0.13201|7890|0.41207|50|0.41207083729267|50|38.81|0.04719|0.1247|0.1880833725992|0.24282940428223|215.71688953288|192.1053095747|46.548672566372|0.429|0.286|0.29563|21|5|0.0010759052247874|0.090126354799514|31550|2011-04-03|-0.247|2020-03-15|0.29611|2020-04-05
2025-04-13 23:13:32|WEEKLY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2634.4735467755|44|225.99118225851||0|0|0.42676|2035|-0.34532|28|-0.3453204241586|28|44.17|0.55458|0.7978|1.2234203506219|1.2234203506219|229.94385750099|229.94385750099|17.100840336134|0.5|0.5|0.38323|6|2|-0.00011610389610389|0.13874327922078|152300|2017-11-26|-0.55288|2019-08-11|0.47664|2017-06-18
2025-04-13 23:13:32|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
2025-04-13 23:13:33|WEEKLY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42160.706556219|30|2576.68111784||0|0|-0.05172|49500|-0.06908|9|-0.069081835162476|9|34.3|-0.00374|0.06817|0.0055801860481941|-0.019919679923639|75.327650169094|69.177111910033|46.919431279621|0.522|0.348|0.20655|23|9|0.00054731051344743|0.070150391198044|137500|2010-11-07|-0.4356|2013-10-06|0.20685|2020-09-06
2025-04-13 23:13:34|WEEKLY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-87679.027464782|21|4559.675821594||0|0|0.18298|76800|-0.21405|15|-0.21404682274247|15|25.95|-0.08619|-0.02917|-0.046936739975433|0.028764947454192|39.894581464075|103.39058778478|150.09087533468|0.591|0.364|0.22285|22|9|0.0022776311336717|0.079179153976311|236116|2020-12-27|-0.16943|2020-03-22|0.60771|2016-01-10
2025-04-13 23:13:35|WEEKLY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-93639.893187377|7|7329.9643957922||0|0|0.00523|76100|-0.0129|51|-0.012903225806452|51|37.67|0.14272|0.28884|-0.17970063529336|-0.18290802961929|29.61759135548|35.413338301982|172.95454545455|0.5|0.417|0.26698|12|4|0.0038321179039301|0.10339449781659|150800|2022-01-02|-0.26345|2020-03-15|0.3983|2021-04-18
2025-04-13 23:13:36|WEEKLY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-24010.915487257|53|1350.0271965556|0.2004|-1|1|0.20039|20550|-0.1133|10|-0.11330423999988|10|32.08|-0.09682|0.02728|-0.13868357327732|-0.13453187801238|4.4697479244381|6.4209301041843|2.048853439681|0.5|0.417|0.20635|24|7|-0.0016810462287105|0.059345535279805|1588000|2011-01-02|-0.90129|2011-03-13|0.51321|2020-05-03
2025-04-13 23:13:37|WEEKLY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-12989.987103752|22|1086.5315085422|0.3905|-1|1|0.39051|9380|-0.0013|76|-0.0012978585334199|76|44.56|-0.02055|0.07515|0.10586826222134|0.13925753248097|180.84899748978|178.02407053035|66.543700340522|0.563|0.375|0.28976|16|8|0.0015329836512262|0.092874209809264|42800|2018-01-28|-0.41626|2018-03-25|0.54889|2018-01-07
2025-04-13 23:13:38|WEEKLY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|68702.173064073|5|8395.8219454302|-0.0987|1|1|-0.09868|82200|-0.15291|39|-0.15290806754221|39|31.96|-0.02026|0.06119|-0.14136960104199|-0.083575245413374|11.484473978532|44.718865904288|593.50180505415|0.478|0.304|0.29878|23|10|0.0042944113667118|0.094969878213802|247800|2021-05-02|-0.21929|2012-11-04|0.34222|2015-04-12
2025-04-13 23:13:38|WEEKLY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|325017.31971236|4|30125.323677663||0|0|-0.09579|387000|-0.02152|11|-0.0215186516871|11|30.52|-0.04404|0.00837|0.018071517073159|0.026023548636403|112.10387484736|117.97336007937|182.54716981132|0.593|0.444|0.17413|27|9|0.0014464449818622|0.058914220072551|599000|2024-06-16|-0.13427|2016-08-21|0.17723|2024-06-16
2025-04-13 23:13:40|WEEKLY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34942.285544023|25|3581.7231804607|-0.1045|-1|1|-0.10453|31700|0.10385|33|0.10384615384615|33|44.69|0.12208|0.25331|-0.13994517512852|-0.15014125074888|19.080438396975|41.119434511609|1534.3659244918|0.563|0.313|0.36864|16|9|0.0075585926928282|0.13104922868742|68208.6015625|2020-12-13|-0.28429|2024-10-27|0.45655|2011-11-06
2025-04-13 23:13:41|WEEKLY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8575.6776390416|41|572.1340559057||0|0|0.15084|7600|-0.07423|32|-0.074230120343501|32|43.75|0.2845|0.39301|0.4723757985697|0.81723152345158|1180.3251661376|1401.7522820365|322.44378447179|0.813|0.438|0.299|16|10|0.0040978378378378|0.10045913513514|41785.69921875|2021-01-10|-0.38162|2016-09-18|0.37234|2014-09-07
2025-04-13 23:13:42|WEEKLY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37785.384900312|36|2753.4616334373||0|0|0.31579|29900|-0.05123|39|-0.051232378533869|39|30.35|-0.11336|-0.06349|-0.08768547976758|-0.061702033890993|15.96701624884|52.084711559129|49.339933993399|0.577|0.308|0.25988|26|12|0.00058655339805825|0.077657123786408|142500|2011-07-24|-0.19817|2024-08-11|0.47049|2021-02-07
2025-04-13 23:13:43|WEEKLY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|31965.51531244|1|6278.16156252||-1|0|0|56200|-1.07763|20|0.25456992935895|48|29.91|-0.42107|-0.2427|-0.30966094023637|-0.15439307193593|-1.9628395509644|37.075749894857|314.84593837535|0.636|0.455|0.37855|11|4|0.0074781155015198|0.12751525835866|58800|2025-04-13|-0.2878|2020-03-15|0.65051|2025-04-13
2025-04-13 23:13:43|WEEKLY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-145084.17443829|52|10644.724812762|0.1279|-1|1|0.12794|118600|-0.3284|17|-0.3283950617284|17|33|0.0776|0.1212|0.14417728716683|0.25916897737959|108.14730410192|158.06156604247|144.45797807552|0.625|0.5|0.32536|8|5|0.0034249523809524|0.094142|263000|2023-09-17|-0.24496|2020-03-22|0.27105|2020-03-29
2025-04-13 23:13:45|WEEKLY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|217405.41507881|23|46845.568741531||0|0|0.22388|287000|0.43328|21|0.43328093098674|21|38.24|-0.01124|0.06665|0.081340931063814|0.11735655824834|173.40275554283|184.71831041776|262.100456621|0.571|0.381|0.30169|21|10|0.0033358787878788|0.089795781818182|386000|2025-03-02|-0.38449|2020-03-15|0.39356|2020-03-29
2025-04-13 23:13:46|WEEKLY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3025.9030445931|64|259.46768153102||0|0|0.34582|2270|-0.43485|7|-0.43485342019544|7|48.29|0.27892|0.39936|0.55550287755012|0.74379772407044|581.15649737223|280.25680627141|27.448609431681|0.714|0.429|0.37327|14|7|0.0022482273342355|0.1197351962111|181570.59375|2019-03-17|-0.58295|2019-09-29|0.59902|2020-11-22
2025-04-13 23:13:47|WEEKLY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-29216.800548956|14|1580.6001829852|0.0456|-1|1|0.04563|25100|-0.1584|33|-0.1584|33|33.92|-0.04524|0.02416|0.064491278126551|0.065375965927872|128.86027773922|105.49027858507|91.272727272727|0.667|0.417|0.24555|24|15|0.0012747883917775|0.075514752116082|63800|2011-07-31|-0.21786|2020-03-15|0.46154|2020-04-12
2025-04-13 23:13:48|WEEKLY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37770.746682691|21|3948.5822275636|0.2081|-1|1|0.20809|27400|0.31274|99|-0.20864381520119|13|50.44|0.08752|0.17103|0.1940046963817|0.31325239873005|378.18283573878|345.30500951315|652.38095238095|0.688|0.375|0.36091|16|10|0.0051035912938331|0.1108022853688|52000|2024-10-27|-0.26641|2020-03-15|0.5445|2015-06-28
2025-04-13 23:13:48|WEEKLY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1428.4066167977|32|130.80220559925||0|0|0.26164|1078|-0.11121|39|-0.11121374959747|39|2.5|-0.01401|0.04892|0.033761022625689|0.10141946211022|927.51865201582|111691.03920805|16.065573770492|0.575|0.353|0.07991|221|6|0.002738852739726|0.078325547945206|91900|2018-02-18|-0.87123|2018-02-25|0.46673|2020-08-02
2025-04-13 23:13:50|WEEKLY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25530.20500491|9|2981.9363345739|-0.0224|-1|1|-0.02242|18240|0.14286|37|0.14285714285714|37|46|0.09707|0.13381|0.056745693774482|-0.061656762208761|112.18984822768|79.457380380097|28.001657992908|0.667|0.5|0.30609|6|5|-0.0022915492957746|0.097359401408451|92975.203125|2021-08-08|-0.27731|2020-03-22|0.23643|2020-03-29
2025-04-13 23:13:51|WEEKLY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22277.308530012|120|1363.038011937|0.4538|-1|1|0.45385|19880|-0.07143|44|-0.071428571428571|44|31.05|-0.09134|-0.05009|-0.088456560308263|-0.057760921613557|18.865171751249|54.035112475678|33.982905982906|0.8|0.45|0.21329|20|13|-0.00028971621621622|0.069854202702703|71400|2011-02-20|-0.49533|2012-04-08|0.20078|2016-02-21
2025-04-13 23:13:52|WEEKLY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8475.7363285361|26|326.91210951202||0|0|-0.07887|7660|0.09248|58|0.092479387722373|58|35.36|0.15281|0.23509|0.19649815070559|0.29896839671828|1489.7155059143|4357.8041176336|7896.9072164949|0.607|0.443|0.19604|61|21|0.00377835472044|0.074930907424381|10880|2011-11-20|-0.26205|2000-05-21|0.45025|1999-05-02
2025-04-13 23:13:52|WEEKLY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-71035.808658489|20|5475.9474267829|-0.3428|-1|1|-0.3428|70900|-0.04348|29|-0.043478260869565|29|28.68|-0.0629|-0.00727|-0.012068850426197|0.021494516785654|67.052194833722|95.088526579723|289.38775510204|0.5|0.364|0.25211|22|8|0.0030924|0.082465046153846|131500|2015-06-21|-0.19147|2014-10-19|0.30513|2015-05-17
2025-04-13 23:13:53|WEEKLY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47015.434871959|20|3445.9479140771||0|0|-0.18067|48750|0.09399|21|0.093990346475999|21|32.32|-0.04014|0.01881|-0.027184120311267|0.046884047780884|33.788642953374|99.911595479815|135.41666666667|0.64|0.44|0.23252|25|13|0.0017550423216445|0.078936444981862|205000|2015-07-26|-0.29382|2020-03-22|0.26027|2020-03-29
2025-04-13 23:13:55|WEEKLY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14112.143384105|8|2787.0241576625|0.1246|1|2|-0.069|17810|1.98727|100|1.9872654868503|100|38.23|0.0961|0.21765|0.31163814299779|0.62464878109318|179.14578230377|255.05250176303|156.91629955947|0.385|0.231|0.28191|13|4|0.0033934325396825|0.099237281746032|58300|2022-03-27|-0.2545|2020-03-22|0.28767|2020-02-09
2025-04-13 23:13:56|WEEKLY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14816.688190305|62|1506.5064570916||0|0|0.42186|11550|-0.24798|35|-0.24797988616824|35|30.64|-0.1278|0.04148|0.0076621149962747|0.076404512820852|49.258376841286|126.63748444895|258.56279382136|0.591|0.5|0.40947|22|7|0.0075649523809524|0.14344478911565|62478.19921875|2021-02-28|-0.35285|2020-12-27|1.29195|2020-12-20
2025-04-13 23:13:56|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
2025-04-13 23:13:57|WEEKLY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-101444.37378086|3|12064.791260286|0.102|-1|1|0.10196|68700|-0.32241|11|-0.32240921169176|11|41.1|0.30389|0.4816|0.55929425024279|0.84433165044747|1540.5510980346|1725.5215552827|1402.0408163265|0.75|0.5|0.28108|20|9|0.0060568203883495|0.095660594660194|196200|2024-06-16|-0.60541|2012-03-04|0.59455|2023-07-16
2025-04-13 23:13:58|WEEKLY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9359.3627172344|2|655.21242758852|-0.0035|1|1|-0.00346|11530|0.07514|39|-0.18684127069765|16|43.47|0.26455|0.36357|0.82993531231214|1.6837668680658|399.99360292017|444.29232484252|274.85101311085|0.353|0.176|0.23706|17|6|0.0029044189189189|0.084909148648649|41400|2014-08-31|-0.2042|2020-03-15|0.23885|2011-08-21
2025-04-13 23:14:00|WEEKLY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-10455.452533645|95|980.15084454824||0|0|0.70721|7920|-0.22656|10|-0.22655933850344|10|23.83|0.65118|1.42092|2.239918311039|2.239918311039|587.86478766693|587.86478766693|78.004197180739|0.5|0.5|0.45627|6|0|0.0075605063291139|0.14803603375527|225821.40625|2021-01-10|-0.32362|2021-12-19|0.98917|2020-11-08
2025-04-13 23:14:00|WEEKLY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|128280.05765192|15|25788.021391525||0|0|0.01158|157200|-0.17283|17|0.66666666666667|54|38.21|0.01879|0.20856|0.21725501636543|0.52844585744711|163.24015261059|1380.7540277839|7539.5683453237|0.789|0.474|0.34885|19|10|0.0088665540540541|0.11236651351351|230000|2024-07-14|-0.38622|2020-03-22|0.64444|2024-03-31
2025-04-13 23:14:01|WEEKLY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4746.7948435179|18|501.06838549402|0.1056|1|1|0.10562|6490|-0.1354|18|-0.19344773790952|3|34.33|0.11395|0.22523|0.09212713569529|0.23586496471938|42.3734902172|154.84811238587|221.50170648464|0.714|0.381|0.3627|21|11|0.005810243902439|0.11394556910569|31650|2019-01-27|-0.81118|2013-03-10|0.52542|2012-07-29
2025-04-13 23:14:02|WEEKLY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|361976.70732533|4|19239.319774776|-0.0703|1|1|-0.07034|396500|-0.04534|32|-0.016867469879518|27|39.24|0.04707|0.09155|0.033594818326932|0.064108048893724|114.61464367951|124.64270446161|288.36363636364|0.714|0.381|0.18568|21|13|0.0021256469165659|0.059349189842805|1466000|2015-08-16|-0.15199|2015-09-06|0.39659|2015-08-09
2025-04-13 23:14:03|WEEKLY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4752.6188931552|43|360.87296438506||0|0|0.30571|3770|0.01304|31|0.40361411400004|33|39.25|-0.05282|0.04351|0.030793140310907|0.077147879601593|111.88438525626|128.54013778111|28.339472299481|0.55|0.3|0.24482|20|6|2.4498186215236E-5|0.083987605804111|42318.19921875|2020-07-26|-0.30562|2021-10-03|0.34278|2020-04-05
2025-04-13 23:14:05|WEEKLY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9288.7770309086|80|575.70777630366||0|0|0.19488|8800|-0.14942|8|-0.14941634241245|8|32.77|-0.10311|-0.00727|-0.029439922330074|-0.060628985445907|34.341633131471|58.004476220475|39.046900652261|0.5|0.227|0.33241|22|10|0.0012420875|0.1006578|54088|2009-11-01|-0.30733|2011-06-19|0.40461|2009-08-16
2025-04-13 23:14:06|WEEKLY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7295.3590299453|18|1563.0777557233|0.4347|1|2|0.30513|9410|-0.20608|3|-0.20607881589705|3|53.73|0.13155|0.4845|0.53290158500777|0.7514941557618|3000.6023492452|2029.4066767551|763.7987012987|0.733|0.467|0.37238|15|5|0.0070720656136087|0.1274940218712|26350|2018-04-15|-0.29305|2019-02-10|0.973|2020-03-29
2025-04-13 23:14:07|WEEKLY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-153775.06000638|22|13264.523078859||0|0|-0.20998|152700|-0.24563|17|-0.24563393528806|17|45.83|0.19232|0.33509|0.58732560231851|0.74841848715872|1443.3495092599|1019.5471235483|1246.2254141843|0.611|0.444|0.31117|18|7|0.0054136288416076|0.10207672576832|700092|2018-07-15|-0.42408|2020-04-26|0.33908|2013-09-29
2025-04-13 23:14:07|WEEKLY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15229.80235273|7|879.93411757677|0.0885|-1|1|0.08849|12670|-0.15869|11|-0.11171610307852|13|51.06|0.12694|0.19987|0.21121797711685|0.37355897188502|520.57636452471|546.41797548175|203.4687650554|0.813|0.438|0.23601|16|9|0.0025413001215067|0.083509064398542|62000|2015-07-12|-0.28038|2015-07-12|0.65333|2020-11-08
2025-04-13 23:14:08|WEEKLY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20173.542355003|36|1313.5627065009||0|0|0.2254|17080|-0.26744|22|-0.26744186046512|22|39.55|0.09133|0.35793|0.049988600645327|0.081945457766365|90.780623041154|108.06620823578|318.65671641791|0.5|0.4|0.24411|20|4|0.0032163559322034|0.079893607748184|89900|2015-07-26|-0.39394|2011-09-25|0.27607|2011-11-06
2025-04-13 23:14:10|WEEKLY|09261|43764|/equities/f-f|KRX300/KOSPI|-13398.017279998|32|733.48391892576||0|0|0.12045|11610|0.05886|34|0.058864211915018|34|44.11|0.1443|0.36035|0.16788747289852|0.27937811774327|157.9639329724|221.44320120768|388.29431438127|0.556|0.389|0.3186|18|8|0.0042217575757576|0.09437663030303|90250.1015625|2021-05-02|-0.53074|2016-03-20|0.61972|2022-11-13
2025-04-13 23:14:11|WEEKLY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-81711.0075027|32|6420.3358342333|0.247|-1|1|0.24704|63700|0.65882|92|0.65882352941176|92|44.22|0.06255|0.14597|0.23042217363212|0.50640678327683|322.27014348885|402.09590045179|220.03454231433|0.444|0.222|0.21366|18|6|0.002075622732769|0.071576178960097|146500|2021-01-31|-0.1665|2024-09-08|0.30334|2021-01-10
2025-04-13 23:14:11|WEEKLY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-23201.56633781|2|1568.9699013431|-0.0343|-1|1|-0.03426|19620|-0.09017|38|-0.090167865707434|38|68.67|0.41848|0.49729|0.32793809430662|0.43270685104686|439.06965339554|282.40404402877|95.548845816694|0.583|0.333|0.30457|12|7|0.0031099151515151|0.091968036363636|86700|2020-12-27|-0.80743|2012-03-11|0.62623|2020-12-13
2025-04-13 23:14:12|WEEKLY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|25251.050776396|14|3515.6196613357|0.0051|1|1|0.00508|29650|0.71763|46|0.71762657986171|46|48.4|0.46358|0.56401|2.0960070891481|2.0960070891481|2327.9666681349|2327.9666681349|739.40149625935|0.267|0.267|0.28806|15|4|0.0049148173207037|0.10619238159675|63900|2023-07-16|-0.20252|2015-08-23|0.30141|2016-02-21
2025-04-13 23:14:13|WEEKLY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5250.8646630347|28|278.0093989104||0|0|0.21979|4455|-0.1035|6|-0.10349994051117|6|36.32|-0.01422|0.04932|0.0102391927174|-0.022345509328102|57.253222558648|54.5936684245|22.5|0.636|0.409|0.23468|22|10|-0.00021852300242131|0.077669346246973|141500|2016-01-31|-0.33805|2019-01-06|0.29945|2020-04-12
2025-04-13 23:14:15|WEEKLY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-144231.28126452|3|10834.384379356|-0.1348|-1|1|-0.13476|132200|-0.01936|59|-0.019360269360269|59|29.32|-0.11665|-0.00176|-0.01025127296403|0.065307167682851|28.248172769497|102.61969814425|275.54295718871|0.643|0.357|0.2551|28|12|0.0031562575941677|0.087359477521264|286500|2020-12-27|-0.25943|2020-12-27|0.48772|2020-12-20
2025-04-13 23:14:15|WEEKLY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17806.726427897|25|1253.908809299|0.3166|-1|1|0.31663|14180|-0.12815|25|-0.1281512605042|25|34.55|-0.00813|0.11179|0.14932726934885|0.20050983509379|164.07518004474|206.23907648655|209.14454277286|0.6|0.5|0.2681|20|8|0.0031973006993007|0.099097244755245|78000|2021-09-19|-0.25329|2020-03-15|0.40922|2020-06-14
2025-04-13 23:14:16|WEEKLY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44267.212827436|75|2762.7353850404|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|0.0011986761710794|0.074000183299389|72000|2021-10-24|-0.2282|2016-01-17|0.38539|2017-04-23
2025-04-13 23:14:17|WEEKLY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4683.1609644463|55|258.55365481543||0|0|0.32458|3985|-0.06712|8|-0.067120654022735|8|38.65|-0.02883|0.0437|-0.042400714841974|-0.026625505087325|48.402785078714|67.590430972726|23.441176470588|0.6|0.5|0.19059|20|8|-0.00074062877871826|0.06483015719468|17600|2009-06-07|-0.20162|2015-11-22|0.29133|2024-02-04
2025-04-13 23:14:18|WEEKLY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21351.582384156|32|1955.9022766895|0.3076|-1|1|0.30759|15960|-0.04099|17|-0.040988605281343|17|42.25|0.15063|0.23782|0.31688458175979|0.56396526388747|295.99951697436|232.62999235339|217.14285714286|0.667|0.333|0.26886|12|7|0.0034036988847584|0.091889144981413|67800|2021-08-15|-0.22512|2018-10-28|0.32138|2017-11-26
2025-04-13 23:14:20|WEEKLY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-68052.669750826|37|6826.5764632833||0|0|-0.00737|54700|0.34907|26|0.34906832298137|26|45.17|0.18119|0.27204|0.41811002801556|0.53530813145622|1079.3361662762|877.94472904862|729.33333333334|0.611|0.444|0.23331|18|8|0.0037866431095406|0.081401130742049|78900|2024-05-19|-0.15815|2020-03-15|0.21266|2009-09-13
2025-04-13 23:14:20|WEEKLY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15273.961113972|17|913.64779562578||0|0|0.08702|13220|-0.07333|53|-0.073331068566495|53|36.15|-0.01779|0.11623|-0.16445861971766|-0.034878121585854|5.0530832009562|50.659888074432|169.70474967908|0.5|0.4|0.32276|20|5|0.0033585385656292|0.10155672530447|50300|2021-04-11|-0.25823|2014-12-28|0.48352|2014-11-30
2025-04-13 23:14:21|WEEKLY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25577.259852765|46|2302.4199509218||0|0|0.45103|18610|-0.11816|23|-0.11816124923789|23|51.63|0.00338|0.27931|0.17615771667571|0.48884520953587|66.187440868425|277.98169201355|29.776|0.5|0.375|0.31248|8|1|0.00055286026200873|0.10832855895197|150700|2021-01-31|-0.32258|2017-12-10|0.71019|2017-11-26
2025-04-13 23:14:22|WEEKLY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11252.80854332|77|690.93618110651|0.4018|-1|1|0.40179|9350|-0.20174|6|-0.20173646578141|6|32|-0.0663|0.09065|-0.082598202216487|-0.22276604514728|14.554752760454|8.9951896695764|7.3046875|0.6|0.35|0.27278|20|9|-0.001176717877095|0.083060740223464|165000|2015-08-16|-0.79117|2017-06-04|0.20022|2014-08-24
2025-04-13 23:14:22|WEEKLY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14421.091727432|8|775.32616992383|-0.1245|1|1|-0.12455|14480|0.35162|66|0.35162029200618|66|48.24|-0.01453|0.07911|0.088719631793144|0.13239512598089|140.68731368042|170.18558031671|156.20280474649|0.412|0.353|0.20411|17|5|0.0015313301088271|0.072349044740024|51200|2021-05-16|-0.17551|2020-03-15|0.34232|2020-05-17
2025-04-13 23:14:24|WEEKLY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|30494.776687674|8|4782.2459896977|-0.2334|1|1|-0.23345|34150|0.21416|82|0.21416189892511|82|29.04|-0.10873|-0.0122|-0.073582216866915|-0.07261644839739|26.604770186641|42.043369486437|410.35808699832|0.52|0.36|0.29946|25|10|0.0038584311050477|0.097464815825375|60000|2024-06-02|-0.22493|2015-08-23|0.31867|2012-01-08
2025-04-13 23:14:25|WEEKLY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|27425.989882532|9|5082.1746614212|0.4388|1|2|0.28511|30200|-0.76825|16|0.043995055933712|5|38.47|-0.19307|-0.01673|-0.11181214022238|-0.037429888539313|8.2488422934666|59.378483724509|120.55888223553|0.684|0.421|0.35939|19|7|0.0036423139377537|0.11836667117727|50200|2013-04-21|-0.42092|2024-10-27|0.61417|2019-12-08
2025-04-13 23:14:25|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
2025-04-13 23:14:26|WEEKLY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4968.7542540561|79|483.62627621682|0.4331|-1|1|0.4331|4025|-0.11117|8|-0.1111706512173|8|41.31|0.00049|0.17686|0.039624717017757|0.046600461948429|84.063977854599|110.77405308421|64.679415073116|0.438|0.313|0.36674|16|5|0.0031204600811908|0.12304175913396|46700|2016-03-06|-0.48658|2013-11-03|0.65154|2023-08-20
2025-04-13 23:14:27|WEEKLY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9009.105094122|43|808.035031374||0|0|0.56656|6740|0.05441|64|0.054413542926239|64|38.78|-0.01569|0.0795|-0.091041344238405|-0.13497776842589|52.365096008284|46.396633123302|34.213197969543|0.333|0.278|0.28836|18|4|0.00072774324324324|0.10079951351351|48850|2021-01-24|-0.32039|2011-08-14|0.30166|2019-05-19
2025-04-13 23:14:28|WEEKLY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7490.0350821196|75|433.34502737319|0.3703|-1|1|0.3703|6360|0.23205|92|-0.050704225352113|54|41.63|0.0146|0.07577|0.17937547376758|0.32682019344687|242.28546647776|217.77411246584|15.197132616487|0.438|0.188|0.24303|16|7|-0.0011289189189189|0.078216527027027|50600|2014-03-16|-0.24246|2014-08-03|0.22887|2023-05-21
2025-04-13 23:14:29|WEEKLY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16882.10221942|54|679.03407314015||0|0|0.21683|15170|-0.11147|53|-0.11146788990826|53|64.33|0.05859|0.09773|0.10179527557438|0.078486208418513|163.77639538014|134.42585434291|92.709160911813|0.5|0.417|0.19382|12|5|0.00073073939393939|0.063165575757576|32700|2018-08-05|-0.15276|2018-08-12|0.19543|2016-10-16
2025-04-13 23:14:30|WEEKLY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15495.009275692|24|592.61986683902|-0.0609|1|1|-0.06087|16200|0.18768|88|0.68396226415094|83|34.96|-0.00646|0.04554|0.095220646345122|0.10498492969461|173.2061909466|154.45756040141|98.480243161094|0.348|0.261|0.16032|23|6|0.00070072551390568|0.054060628778718|21950|2021-09-19|-0.17356|2020-03-22|0.19048|2020-09-27
2025-04-13 23:14:31|WEEKLY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|28641.414069518|4|3974.3182012303|-0.15|1|2|-0.20526|30200|-0.09502|27|-0.095015576323987|27|38.95|0.13231|0.21409|0.48340160370332|0.57770742205494|735.58804580518|616.16134874749|888.23529411765|0.476|0.381|0.27073|21|7|0.0044721071863581|0.091783459196102|47650|2024-06-23|-0.18487|2020-03-22|0.47934|2021-01-24
2025-04-13 23:14:31|WEEKLY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2780.375653682|68|237.45855122734||0|0|0.52189|2020|-0.37221|3|-0.37221396731055|3|42.5|0.01449|0.03853|-0.24058853022821|-0.24058853022821|55.93860016|55.93860016|8.4873949579832|0.5|0.5|0.32606|4|2|-0.0086077215189873|0.083662953586498|34250|2021-07-25|-0.29792|2023-12-17|0.36097|2023-12-10
2025-04-13 23:14:33|WEEKLY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|183530.12505009|41|19319.504654225|0.0238|1|1|0.02385|197500|0.21626|39|0.21625835364103|39|34.23|-0.08682|0.00532|0.12758869495987|0.22335316834953|111.73094488805|172.21965394215|2541.8275418275|0.462|0.385|0.27843|13|4|0.0084026597938144|0.093550804123711|250000|2025-01-26|-0.2598|2020-03-22|0.19412|2020-03-29
2025-04-13 23:14:34|WEEKLY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-80105.292018945|1|5885.0973396483||1|0|0|61800|-0.15804|34|-0.15803814713896|34|51.69|0.14188|0.19614|0.23157604099138|0.34246105853865|283.13884187525|328.09923405078|368.9552238806|0.625|0.438|0.24338|16|9|0.0028903869407497|0.076371197097944|112500|2015-09-13|-0.21732|2019-08-18|0.33333|2020-08-16
2025-04-13 23:14:34|WEEKLY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-34186.063130339|63|3274.3027322686|0.2875|-1|1|0.28747|26150|1.76717|113|1.7671680123537|113|46.8|0.11082|0.2068|0.29373210814884|0.46924125975352|173.51125565067|293.241939582|204.296875|0.5|0.4|0.34513|10|3|0.0035575471698113|0.10163767924528|76200|2021-09-05|-0.20872|2020-03-22|0.23994|2021-02-07
2025-04-13 23:14:35|WEEKLY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|22849.53043371|9|3483.8721401302||0|0|-0.32006|23900|0.41939|68|0.41938734384103|68|34.65|-0.03216|0.06471|0.0035929259120311|0.14351734637964|31.479735707249|235.22034378567|206.92640692641|0.647|0.412|0.34142|17|7|0.0036339195979899|0.10632618090452|64000|2023-12-03|-0.39675|2016-08-21|0.27907|2018-02-11
2025-04-13 23:14:36|WEEKLY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26026.200823107|2|2202.0669410355|-0.0175|-1|1|-0.0175|20350|-0.03221|15|-0.032205807987017|15|41.88|0.29748|0.37537|1.0021316829877|1.3907874525391|452.07348602287|369.09381462|222.81103692179|0.375|0.25|0.3121|8|3|0.0048485714285714|0.11034586309524|51866.6015625|2020-10-11|-0.29144|2020-03-15|0.26363|2020-02-09
2025-04-13 23:14:37|WEEKLY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17214.512103638|14|799.83736787936|0.0574|-1|1|0.05738|14950|-0.01368|66|-0.013681592039801|66|40.22|-0.07872|0.04679|-0.10711479481109|-0.079871236016512|10.482371972807|29.790453720377|102.39726027397|0.722|0.444|0.22096|18|11|0.0022001899592944|0.07624394843962|64700|2015-06-07|-0.77973|2015-07-05|0.34375|2015-04-12
2025-04-13 23:14:38|WEEKLY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-106555.85264367|65|10821.000643021||0|0|0.31456|85200|-0.05357|34|-0.053571428571429|34|54.5|0.3214|0.41357|0.72682561943328|0.80049704367719|3304.5062345482|1390.5139040811|194.52054794521|0.5|0.357|0.29317|14|5|0.0029441112454655|0.094377629987908|405500|2021-02-21|-0.22041|2011-09-25|0.42424|2020-09-13
2025-04-13 23:14:39|WEEKLY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19090.827597374|7|1056.633893838|-0.0017|1|2|-0.03506|19540|-0.05406|10|-0.054056803052824|10|35.7|-0.05313|0.01518|-0.025474888487366|0.020014816031839|52.769336784064|90.56653133563|238.58363858364|0.565|0.348|0.21251|23|11|0.0024172914147521|0.0748615356711|35800|2015-08-23|-0.17205|2011-09-11|0.3932|2012-01-08
2025-04-13 23:14:40|WEEKLY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33565.332455557|19|2505.6992132996||0|0|0.03003|39450|0.05715|58|0.057154190535375|58|35|-0.06361|0.02964|-0.07080497251602|-0.0053984222180469|25.371265856832|65.40365306916|70.825852782765|0.522|0.348|0.22232|23|8|0.00099328068043742|0.071658080194411|91600|2020-08-16|-0.39735|2012-10-28|0.54545|2020-08-16
2025-04-13 23:14:40|WEEKLY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17981.364986629|1|1753.7883288763||1|0|0|13140|-0.08623|24|-0.086230876216968|24|29.38|-0.15166|-0.00271|-0.0046134857252605|-0.0059200397619567|56.716965516588|62.504007033011|120.5504587156|0.688|0.438|0.25369|16|8|0.0023679361702128|0.089060404255319|48344.5|2021-01-17|-0.29839|2019-05-26|0.42342|2019-09-08
2025-04-13 23:14:42|WEEKLY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|197691.58537877|59|35399.936802417|0.8855|1|1|0.88547|270000|0.19441|16|0.19441340782123|16|29.2|-0.04923|0.03391|0.070887962591322|0.11580342390077|67.077514427415|80.804151733993|370.87912087912|0.6|0.467|0.28448|15|9|0.0048929032258065|0.092876411290322|324500|2025-03-09|-0.19129|2020-03-15|0.32924|2021-11-21
2025-04-13 23:14:43|WEEKLY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3586.2139896035|39|298.73799653451||0|0|0.43377|2800|-0.0149|68|-0.014896755469456|68|50|-0.03398|0.12964|0.12459414846467|0.1214040590459|142.67302347289|112.13925028322|38.986354775828|0.571|0.429|0.30572|14|4|0.00095272357723577|0.097318617886179|10393|2011-11-27|-0.55336|2015-06-21|0.29808|2014-05-18
2025-04-13 23:14:43|WEEKLY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-119179.76245926|25|5688.7299160406||0|0|0.1147|104200|-0.17692|19|-0.17692307692308|19|30.73|-0.08879|0.0309|-0.057056157839362|-0.076530905667603|7.9329939915115|12.304398149593|12.287735849057|0.692|0.385|0.18957|26|11|-0.00016724179829891|0.059795880923451|1956660|2014-07-20|-0.89044|2014-08-10|0.17377|2015-04-19
2025-04-13 23:14:44|WEEKLY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4561.4148487387|63|336.14315879049|0.3074|1|2|0.09458|5150|-0.16395|9|-0.16394929293438|9|44.53|-0.01554|0.03281|0.04362033443452|0.091572292769478|97.683201033098|118.14131657067|90.350877192982|0.471|0.294|0.19416|17|7|0.00089258852258852|0.063317948717949|28500|2015-08-30|-0.34597|2018-03-18|0.33286|2024-02-04
2025-04-13 23:14:45|WEEKLY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-12467.729708898|66|599.98702140238||0|0|0.10973|11440|-0.26739|18|-0.26738882554162|18|36.85|-0.07452|-0.03316|-0.064067102573326|-0.028606188917598|36.914566108157|70.083016344636|66.900584795322|0.55|0.4|0.23357|20|10|0.00072422693266833|0.076512618453865|49600|2014-03-30|-0.20477|2015-06-21|0.20495|2016-04-10
2025-04-13 23:14:47|WEEKLY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58659.099153009|22|7630.5533184969|-0.0463|1|1|-0.0463|61800|-0.27252|6|-0.27251552795031|6|43.44|-0.01405|0.08924|-0.0011327494234426|0.1325684382207|55.031800020815|118.5876826721|111.91799923939|0.556|0.444|0.33054|9|5|0.002851286407767|0.10407781553398|108500|2018-02-04|-0.26506|2020-03-15|0.34326|2021-03-14
2025-04-13 23:14:48|WEEKLY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25224.222457434|7|2498.0741524779||0|0|0.20088|18260|0.1821|60|0.1821003621314|60|29.43|-0.21563|-0.15146|-0.17689892045218|-0.043819089504697|7.2078082630894|69.713778421073|250.44231673448|0.786|0.429|0.30505|14|8|0.0043166267942584|0.098574162679426|36250|2024-06-02|-0.17018|2020-03-01|0.26209|2020-08-30
2025-04-13 23:14:49|WEEKLY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-115414.65987973|19|5871.553293242||0|0|0.0141|97900|0.06203|69|0.062032085561497|69|30.77|-0.01102|0.05836|0.094218899996396|0.12314318319738|88.760144175412|109.97082132361|329.84063879249|0.577|0.5|0.20533|26|10|0.0036739975550122|0.073128863080685|247500|2015-07-05|-0.13333|2014-02-09|1.91816|2013-04-21
2025-04-13 23:14:49|WEEKLY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21060.498810726|8|1633.1237889935|0.015|1|2|-0.04783|21900|0.06452|14|0.064516129032258|14|30.37|0.02424|0.07543|0.11065771776693|0.28437407635574|98.311129878511|281.85414545516|340.06211180124|0.556|0.333|0.20302|27|10|0.0026186215235792|0.070001185006046|57300|2014-08-24|-0.25448|2015-08-23|0.20645|2020-04-05
2025-04-13 23:14:50|WEEKLY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-20656.828920992|53|1065.6729152835|0.1397|-1|1|0.13969|19400|-0.09975|38|-0.099753697224371|38|55.29|0.16443|0.26083|0.29280543799603|0.52629905459309|704.87746354576|586.40623625459|274.82646267177|0.714|0.357|0.27997|14|7|0.0032216585956416|0.088421779661017|112000|2020-09-13|-0.30237|2020-10-18|0.9106|2020-09-06
2025-04-13 23:14:52|WEEKLY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|6762.3302107117|9|676.21875879706|0|1|1|0|8050|-0.0497|45|-0.049696214363608|45|55.44|0.10395|0.17132|-0.079424546555307|-0.044166044746162|64.03215351977|82.140946609244|18.720930232558|0.556|0.444|0.26026|9|5|-0.0015632544378698|0.080919743589744|65667|2015-08-23|-0.43031|2019-02-03|0.27709|2023-09-24
2025-04-13 23:14:52|WEEKLY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-941.00788179775|43|111.30397374917|0.4773|-1|1|0.47726|701|-0.58354|22|-0.58354037267081|22|31.68|-0.13646|-0.05141|-0.15506824549238|-0.058053506442604|3.6329850978887|29.895027807737|9.929178470255|0.545|0.273|0.39177|22|10|2.0284167794316E-5|0.11475175913396|29095.33984375|2020-09-13|-0.37358|2023-10-08|0.62755|2023-09-17
2025-04-13 23:14:53|WEEKLY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15629.707444574|30|1304.9024815247||0|0|0.34469|11920|-0.06589|20|-0.065892718990932|20|35.5|0.10391|0.23684|0.50576962843939|0.82240744222863|174.17039736723|312.61941997955|347.52186588921|0.45|0.3|0.3095|20|7|0.0039089715832206|0.10200041948579|33900|2022-09-18|-0.44152|2012-04-22|0.34742|2016-07-24
2025-04-13 23:14:54|WEEKLY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21285.504211104|2|2386.6512633312||0|0|-0.10877|15800|0.39296|61|0.39296187683284|61|46|-0.02765|0.16833|-0.10234285104884|0.028967545985698|15.76145169487|92.203672723416|280.88888888889|0.5|0.375|0.34643|16|5|0.0046453731343284|0.12096919945726|39400|2020-09-06|-0.46126|2021-03-14|0.5725|2020-08-30
2025-04-13 23:14:55|WEEKLY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2195.7029131561|19|101.06763771871|-0.0026|-1|1|-0.00256|1955|-0.17445|19|-0.17445492349706|19|36.73|0.01083|0.15185|0.14507562980688|0.26205100543806|40.511688719618|141.82336022259|156.15015974441|0.727|0.5|0.291|22|9|0.0028422760290557|0.094572711864407|19200|2016-05-29|-0.25333|2016-06-19|0.75039|2020-09-06
2025-04-13 23:14:56|WEEKLY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2693.6515920613|48|222.88386402044|0.2176|-1|1|0.21756|2050|-0.22941|13|-0.22941176470588|13|43.13|-0.11085|0.03681|-0.10522864536035|-0.10522864536035|48.550126568183|48.550126568183|40.140982964558|0.375|0.375|0.38593|16|4|0.0017701763907734|0.11433603799186|19350.69921875|2018-04-22|-0.30631|2013-05-05|0.83619|2020-03-29
2025-04-13 23:14:57|WEEKLY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|71164.389475746|23|10011.870174751|0.4166|1|2|0.37859|86300|-0.14835|26|-0.14835164835165|26|26.59|0.02809|0.13883|0.011178630020946|0.022806597227403|93.564341087109|113.77527184001|480.77994428969|0.556|0.37|0.28866|27|12|0.005505|0.096909445945946|218500|2022-03-27|-0.35402|2011-10-30|0.52905|2015-12-27
2025-04-13 23:14:58|WEEKLY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-14413.770243826|32|1166.1467591693||0|0|0.17647|12040|-0.15639|11|-0.15639284882939|11|36.79|0.23619|0.32681|0.41759858040691|0.55648631692279|495.15870586873|476.70105742881|209.39130434783|0.714|0.5|0.26108|14|5|0.0040765934065934|0.086856923076923|72900|2020-08-30|-0.21881|2020-03-15|1.3|2014-10-19
2025-04-13 23:14:58|WEEKLY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13254.176531289|34|966.39217709641|0.3803|-1|1|0.38035|10720|-0.08148|60|-0.081480882032255|60|57.36|0.11499|0.21107|0.20825285854125|0.20825285854125|145.70890724314|145.70890724314|357.33333333333|0.357|0.357|0.26936|14|5|0.0033222368421053|0.093527966507177|70000|2015-10-11|-0.26389|2020-03-22|0.36019|2020-08-16
2025-04-13 23:14:59|WEEKLY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16896.117358617|2|1000.3724528722||0|0|0.05499|13920|0.12449|74|0.12449237487247|74|45.61|-0.04038|0.00511|0.0073049456430659|0.094505053438681|66.777328949998|140.09359819357|202.23739648409|0.556|0.389|0.22124|18|8|0.0021030656934307|0.072656642335766|27000|2013-09-22|-0.28442|2023-12-17|0.43645|2023-12-10
2025-04-13 23:15:01|WEEKLY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7650.5023676321|43|390.16745587736|0.4013|-1|1|0.40132|6370|-0.15336|39|-0.15335689045936|39|32|-0.02298|0.03975|-0.072086297207847|-0.069890471978606|46.263909639186|60.169074243066|13.243243243243|0.643|0.429|0.24955|14|7|-0.0024251632653061|0.084126367346939|49150|2015-11-15|-0.31806|2020-03-22|0.33596|2020-03-29
2025-04-13 23:15:02|WEEKLY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9798.8926830377|2|604.63089434589||0|0|0.01667|8260|-0.29114|31|-0.29113924050633|31|41.1|-0.06023|0.13098|0.10556304236289|0.084969859906348|231.58718912627|161.20498561935|74.054150977228|0.55|0.4|0.23512|20|6|0.0021303159173755|0.083795334143378|28071|2011-01-16|-0.80765|2013-02-24|0.38629|2011-01-09
2025-04-13 23:15:02|WEEKLY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2188.6432137385|22|169.33630093846||0|0|-0.0815|2070|0.22597|67|0.22596799196465|67|39.17|0.08218|0.18537|0.23901607721953|0.41053835334209|96.679861024707|292.20204193376|238.20483314154|0.556|0.389|0.34202|18|8|0.004571914600551|0.11409639118457|8771.400390625|2017-12-03|-0.37157|2012-05-06|0.68641|2015-07-05
2025-04-13 23:15:04|WEEKLY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-31327.060496199|15|2640.3845697792||0|0|-0.26238|25500|-0.17421|24|-0.1742125984252|24|45.17|0.03394|0.12127|-0.0066246717262397|0.012623794783954|75.055281406225|92.60105205211|144.06779661017|0.444|0.278|0.23712|18|6|0.0017927811366385|0.076259250302298|88500|2015-12-27|-0.5|2025-01-05|0.40675|2021-01-24
2025-04-13 23:15:04|WEEKLY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-29933.509762034|34|2361.169920678|0.3933|-1|1|0.39332|23600|0.00887|19|0.0088671650832886|19|39.65|0.23369|0.34985|0.65646466926177|0.90950351485146|989.00683101099|857.46301266343|193.44262295082|0.5|0.35|0.25348|20|6|0.0026815133171913|0.09308892251816|109500|2018-07-15|-0.24837|2020-03-15|0.33392|2011-12-11
2025-04-13 23:15:06|WEEKLY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-32257.493041996|22|1485.8310139987||0|0|0.18651|28350|0.70248|69|0.70247933884298|69|40.55|0.06116|0.12246|-0.081540784038218|-0.042683343403793|33.271811800414|57.836733288486|25.3125|0.45|0.3|0.23648|20|8|-0.00052633413461538|0.071303689903846|225000|2014-09-07|-0.1909|2020-03-15|0.34737|2009-05-24
2025-04-13 23:15:07|WEEKLY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-11916.352077135|25|677.11735904498|0.1979|-1|1|0.19795|10170|-0.10071|12|-0.10070921985816|12|44.56|0.02792|0.15031|0.062326541100381|0.06891852787165|101.21542633256|94.665871474349|37.205048472654|0.5|0.389|0.26024|18|9|0.0010010411622276|0.089160641646489|106500|2020-07-26|-0.35435|2015-07-12|0.47239|2020-05-31
2025-04-13 23:15:08|WEEKLY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-63499.960137132|25|2833.3200457105|0.2|-1|1|0.2|56000|-0.03047|38|-0.030470914127424|38|39.9|0.06442|0.16228|0.14949966732553|0.14796486708119|306.00183066224|232.02354172158|142.76245347474|0.5|0.4|0.23738|20|8|0.0020963503649635|0.075234452554745|306000|2015-07-12|-0.29074|2015-08-02|0.60494|2015-06-21
2025-04-13 23:15:09|WEEKLY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10503.36882066|40|639.45627355321||0|0|0.24126|8460|-0.14665|25|-0.14665199210714|25|43|0.05573|0.10488|-0.021266040892758|0.012661634930565|71.626450945474|84.964118224329|33.759517836969|0.625|0.5|0.28111|8|3|-0.00041383812010444|0.094320026109661|29793.599609375|2018-04-15|-0.422|2020-03-22|0.69032|2020-03-29
2025-04-13 23:15:10|WEEKLY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|-6643.6329198454|7|194.54430661514|0.0666|-1|1|0.06657|6170|0.09456|57|-0.14665199210714|25|49|0.0306|0.05353|0.094562647754137|0|109.456|100|50.367346938775|0.25|0|0.11845|4|2|-0.0030181683168317|0.037044950495049|12150|2021-06-06|-0.14694|2021-06-06|0.12813|2024-02-04
2025-04-13 23:15:11|WEEKLY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|45618.920961072|7|6218.121058509|-0.0206|1|1|-0.0206|61800|0.63494|65|0.63493981115502|65|33.87|-0.00746|0.0852|0.14752641597999|0.52650493615718|133.49495738976|729.8726036399|2847.9262672811|0.6|0.333|0.31109|15|7|0.0090375875486381|0.094774338521401|71500|2025-03-02|-0.20087|2020-03-15|0.5756|2018-01-21
2025-04-13 23:15:12|WEEKLY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1837.8237682261|32|133.77458940868||0|0|0.16203|1505|0.10924|77|-0.14815790037607|16|32.21|-0.10974|0.06103|-0.067218105759385|-0.20003298164152|20.349505697178|11.634751566406|0.027248291867046|0.5|0.333|0.34918|24|10|-0.0047377114427861|0.10412406716418|6224888|2009-06-07|-0.90591|2016-08-14|0.75154|2020-11-15
2025-04-13 23:15:14|WEEKLY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7525.1557807608|8|1544.4759739056||0|0|-0.3503|8550|0.02148|33|0.021478005431904|33|31.57|0.00369|0.23161|0.28222152121908|0.39372482268933|324.92857308692|414.94908914397|96.067415730337|0.522|0.391|0.27731|23|7|0.0034190450204638|0.097700436562074|47680|2021-11-14|-0.59895|2019-03-17|0.59615|2020-05-17
2025-04-13 23:15:14|WEEKLY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-1456.1817810248|36|124.55453430744|0.246|-1|1|0.24603|1281|-0.31215|19|-0.31214574898785|19|35.95|-0.01799|0.05635|0.063819431943334|0.074876283766278|54.221539566728|69.537939731533|28.638497652582|0.636|0.455|0.28846|22|14|0.00075458837772397|0.10445952784504|8561|2011-04-24|-0.23925|2020-03-15|0.58394|2020-10-11
2025-04-13 23:15:15|WEEKLY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|703529.93805307|18|86496.725053104|0.3144|1|1|0.31441|903000|4.09761|143|4.0976138828633|143|35.22|0.0815|0.18082|0.30666064561033|0.54121303440299|379.04662829682|783.70747157268|4004.4345898004|0.609|0.391|0.27645|23|12|0.0064315961305925|0.086854655380895|958000|2025-03-23|-0.18969|2015-08-23|0.48447|2011-12-11
2025-04-13 23:15:17|WEEKLY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-15003.013472201|36|1496.0044907336|0.3882|-1|1|0.38817|10450|-0.32087|7|-0.32087475149105|7|41.33|-0.44175|-0.41072|-0.044392449401805|-0.32087475149105|74.010328727623|67.913|42.393509127789|0.5|0.167|0.346|6|4|-0.0011732508833922|0.09218851590106|74000|2020-05-31|-0.17318|2020-03-15|0.46247|2019-11-17
2025-04-13 23:15:17|WEEKLY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|17559.514262993|8|3440.0880340926|-0.0398|1|1|-0.03985|25300|0.39005|45|5.75|84|43.55|0.25675|0.36366|0.44355066142371|0.60759687883613|3801.6645829135|2775.9982391773|1274.5591939547|0.655|0.448|0.284|29|14|0.0043655196850394|0.093266708661417|79600|2023-12-31|-0.27032|2007-07-01|0.50764|2023-08-27
2025-04-13 23:15:18|WEEKLY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14737.308371554|44|705.02513782372||0|0|0.02168|16020|0.01178|41|0.011782759467673|41|52|-0.08571|0.19203|-0.14046433015096|-0.22656171158333|12.658435170634|11.517175079172|6.675|0.467|0.333|0.20399|15|5|3.8311057108141E-5|0.062531919805589|927000|2012-04-29|-0.95055|2012-05-06|0.17779|2014-11-23
2025-04-13 23:15:19|WEEKLY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10881.10603978|2|1075.8318119339||0|0|-0.05489|7880|-0.28078|36|-0.28077753779698|36|36.83|-0.17629|-0.09683|-0.18317746366735|-0.10844840638138|33.809578246997|68.300158799743|108.68965517241|0.417|0.25|0.30461|12|5|0.0022146501128668|0.10112670428894|22150|2021-05-16|-0.23077|2020-03-15|0.21267|2020-08-16
2025-04-13 23:15:19|WEEKLY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5356.7465196547|6|486.01003615152|-0.2046|1|1|-0.20458|5560|-0.18887|7|-0.18887262079063|7|25.97|-0.17858|0.21307|-0.083195076772016|0.16386488778763|-126.25551868634|133.69765982386|66.395987580607|0.581|0.387|0.32063|31|10|0.0077472962962963|0.10975618518519|168800|2011-04-17|-0.40705|2014-06-29|3.00431|2011-03-20
2025-04-13 23:15:21|WEEKLY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|4865.0508202854|18|388.81548998098|-0.1057|1|1|-0.10569|5500|0.0207|35|0.1289156626506|15|35.27|0.05105|0.14824|-0.051343947013674|-0.080056213224993|69.446933239517|75.051330295282|28.871391076116|0.545|0.273|0.24751|11|7|-0.0016149135802469|0.072129209876543|19450|2017-07-09|-0.42551|2023-04-30|0.23213|2023-04-02
2025-04-13 23:15:22|WEEKLY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-7578.5063920333|54|592.8354640111|0.3912|-1|1|0.39122|6100|-0.06268|38|-0.06267539756782|38|26.4|-0.06566|-0.00027|0.04669566344979|0.028458125760119|99.72317834473|87.639450860135|84.628190899001|0.6|0.5|0.35592|10|5|0.0026966876971609|0.10745665615142|21574.599609375|2020-08-09|-0.27537|2020-03-15|0.53612|2020-06-07
2025-04-13 23:15:23|WEEKLY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13421.01108832|39|857.80332649592|0.2306|-1|1|0.23061|11210|-0.02006|12|-0.020057084351744|12|35.73|0.03699|0.14977|0.1800833212953|0.32714786675011|105.40963865412|368.20110919626|431.15384615385|0.591|0.455|0.28977|22|8|0.0045700121359223|0.10034649271845|70200|2020-09-27|-0.3|2020-03-22|0.66163|2010-07-11
2025-04-13 23:15:23|WEEKLY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-8041.4302431752|108|395.47674772506|0.4085|-1|1|0.40851|6950|-0.21927|7|-0.21926910299003|7|38.13|0.02812|0.0855|0.081314908658057|0.023421498969084|159.55609932867|88.651235303161|12.19298245614|0.688|0.375|0.24103|16|10|-0.0016959135285914|0.06718949790795|95000|2011-11-20|-0.2346|2020-03-15|0.35015|2020-04-12
2025-04-13 23:15:24|WEEKLY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9858.5630137747|2|1605.9310958676|-0.0192|1|1|-0.01925|13250|0.78634|36|0.78634458389136|36|57.29|-0.08365|0.16274|0.031721189536411|0.36174107634001|62.221115213357|167.40506676|28.670965508288|0.429|0.286|0.34899|7|2|-0.000373407960199|0.10478808457711|119000|2020-11-15|-0.29472|2020-03-15|0.68|2020-05-17
2025-04-13 23:15:25|WEEKLY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-37983.217715816|32|3827.7392386053|0.4015|-1|1|0.4015|27950|-0.41552|13|-0.41551939924906|13|29.33|-0.15239|-0.00895|-0.13256723911667|0.013391214049351|-0.65524151498093|69.010486257768|79.403409090909|0.667|0.417|0.27676|24|10|0.0021101360544218|0.093657551020408|93200|2024-06-16|-0.5073|2015-06-07|0.63043|2020-08-09
2025-04-13 23:15:26|WEEKLY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|-1018.2578253984|5|61.252608466123||0|0|0.07299|889|1.0594|119|1.0594039588865|119|33.92|0.03031|0.07167|0.13628229460012|0.26621131809862|423.36195991036|731.88656923553|1630.2952868166|0.667|0.417|0.13798|24|10|0.0039299877750611|0.04293380195599|1160|2025-01-12|-0.10727|2013-07-21|0.15576|2022-11-13
2025-04-13 23:15:27|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
2025-04-13 23:15:28|WEEKLY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-5.2790306971879|22|0.66551022285923|0.216|-1|1|0.21604|3.52|-0.21235|7|-0.21234558955024|7|40.25|0.55862|0.90049|1.2487998929569|1.4129926653614|576.26596082732|361.96928501807|35.555556732931|0.625|0.5|0.47248|8|2|0.0042611078717201|0.16838594752187|66.98999786377|2021-01-17|-0.42434|2019-09-29|0.59701|2020-07-12
2025-04-13 23:15:28|WEEKLY|09345|103325|/equities/mediatek|MSCI_EEM|1272.1681371315|15|112.10798101157||0|0|-0.03147|1385|0.38227|42|0.38227091885178|42|39.1|0.02854|0.10818|0.22122823846733|0.42751387249684|383.91436554335|738.92820258674|630.63474674106|0.429|0.286|0.20031|21|4|0.0034280239520958|0.066270023952096|1575|2025-03-02|-0.19374|2022-06-26|0.19082|2020-05-03
2025-04-13 23:15:30|WEEKLY|09346|103233|/equities/hon-hai|MSCI_EEM|-166.13083412823|12|13.543611376077|0.2248|-1|1|0.22478|134.5|-0.20413|10|-0.20412844036697|10|26.93|-0.05362|0.01769|0.057535702785659|0.082313874014694|186.29321722537|200.81805635519|241.1690853434|0.667|0.433|0.13826|30|14|0.0018020512820513|0.047213577533578|234.5|2024-07-14|-0.12378|2025-04-13|0.25774|2013-08-18
2025-04-13 23:15:31|WEEKLY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|41338.346952305|4|2965.8963228776|-0.0957|1|1|-0.09566|45850|0.00333|23|0.0033277870216306|23|38.1|-0.05444|0.09916|0.0082205214618138|0.058515277600202|98.819003446599|141.10037038844|10.110253583241|0.524|0.333|0.18593|21|10|0.0015120049813201|0.051485641344956|920000|2013-02-24|-0.98066|2013-03-03|0.18317|2015-11-01
2025-04-13 23:15:32|WEEKLY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-16.415887431006|154|0.7386290483014|0.2399|-1|1|0.23994|14.35|-0.11064|5|-0.11064347955759|5|39.57|0.00615|0.10425|0.12223625742819|0.25668000188451|285.69347993802|426.64511441345|129.51263971372|0.5|0.286|0.17555|28|12|0.0014313322759715|0.05774439333862|37.299999237061|2007-10-21|-0.66359|2005-07-17|0.20181|2008-11-02
2025-04-13 23:15:33|WEEKLY|09349|13195|/equities/qnb|MSCI_EEM|-16.900742959329|2|0.49822290877943|-0.0006|-1|1|-0.00064|15.75|0.07579|39|0.075786234040093|39|23.3|0.01114|0.05935|0.058056148629174|0.11906349368821|235.90828897157|504.40737312466|1598.9847483516|0.518|0.357|0.11966|56|18|0.0029015696784073|0.044547993874426|27|2022-04-17|-0.23842|2000-03-05|0.2573|2005-03-06
2025-04-13 23:15:34|WEEKLY|09350|103225|/equities/united-micro|MSCI_EEM|-48.138111629904|23|2.6252087870545||0|0|0.05365|44.1|-0.08087|46|-0.080867894026056|46|29.11|-0.00367|0.0756|0.097593050511|0.16787448021387|182.40171761585|319.78597471679|593.5396970794|0.643|0.464|0.17828|28|10|0.0031270489844683|0.056917371565114|72|2021-09-12|-0.14801|2009-06-14|0.26898|2009-03-29
2025-04-13 23:15:36|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
2025-04-13 23:15:36|WEEKLY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|42.332093801606|29|3.8393203216578|0.209|1|2|-0.02117|44.39|0.12452|55|0.012749127018084|43|37.64|-0.02906|0.0265|0.0076301114685442|0.048037618761094|94.927117321933|114.42014176378|178.13001305677|0.636|0.364|0.19961|11|5|0.0025215384615385|0.067887556561086|69.669998168945|2021-06-06|-0.25664|2022-03-13|0.27639|2024-09-29
2025-04-13 23:15:37|WEEKLY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-1039.6519591283|2|36.567087372279|0.0105|-1|1|0.01054|939|-0.03851|14|-0.038505655279481|14|12.61|-7.79678|7.87335|-0.050187700989781|19.71259132349|-299936646.80659|370908.9106519|272.96511627907|0.591|0.394|0.05467|132|22|0.61867725525526|0.023378492492493|1050|2025-03-09|-0.99916|1996-03-17|1029.11486|2019-09-29
2025-04-13 23:15:38|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
2025-04-13 23:15:39|WEEKLY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-15.093387017609|2|0.79779573611471|-0.0441|-1|1|-0.04409|13.26|-0.04511|35|-0.04511280998986|35|30.12|0.09094|0.14218|0.13109560775291|0.22868975381707|510.03693862028|1160.3317976636|1410.6383257994|0.667|0.452|0.10978|42|12|0.0030209399684044|0.049836516587678|24.059999465942|2022-04-10|-0.2935|2008-10-12|0.23207|2009-08-02
2025-04-13 23:15:41|WEEKLY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|-88.49396816126|1|4.0146557994403||0|0|0|80.4|-0.10462|3|-0.028571454975451|19|37.23|0.01405|0.0485|0.0074173867545059|0.024215776561292|92.341810376805|111.4632351301|362.16215658919|0.727|0.364|0.12527|22|14|0.0020942612942613|0.042438913308913|94.900001525879|2024-12-22|-0.14423|2010-02-07|0.20045|2009-05-10
2025-04-13 23:15:42|WEEKLY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|-3.3318468810383|44|0.27895583601135||0|0|0.125|2.8|-0.27|28|-0.26999998092651|28|27.4|0.00329|0.04228|-0.0077138408933588|0.032162295807943|65.782966004194|113.64627278207|386.20687727412|0.4|0.275|0.1279|40|8|0.002085566286216|0.072999683933275|4.289999961853|2024-02-11|-0.18|2008-10-05|0.20455|2008-11-02
2025-04-13 23:15:43|WEEKLY|09358|103227|/equities/delta-electron|MSCI_EEM|-399.09843724906|1|31.366145749688||1|0|0|335|0.01429|54|0.014286930503469|54|45.56|0.09343|0.15697|0.14384508294271|0.25019133191056|384.77442982913|357.41616291281|473.29754984114|0.833|0.444|0.16073|18|11|0.0027192195121951|0.057303951219512|446|2025-01-12|-0.14098|2011-08-21|0.18152|2024-03-24
2025-04-13 23:15:44|WEEKLY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|17.1595568967|29|2.8160666230575|0.9897|1|2|0.57233|20|-0.28167|29|-0.28166912902247|29|30.43|-0.16876|0.04405|-0.15032796773661|-0.15032796773661|57.180130747685|57.180130747685|87.757784978295|0.429|0.429|0.50953|7|2|0.007127510373444|0.16345846473029|74.48999786377|2020-11-29|-0.23242|2020-12-06|0.79618|2020-11-08
2025-04-13 23:15:44|WEEKLY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|20.294021694857|28|3.1359429592289|-0.1016|1|2|-0.20676|23.23|0.03984|28|0.19305869820821|23|19.82|-0.29048|-0.14171|-0.052848578540868|-0.061987574171736|71.83889583217|78.34001232352|145.18749713898|0.455|0.273|0.37941|11|3|0.0057427755102041|0.13378946938776|47.700000762939|2020-11-29|-0.2267|2020-12-06|0.35515|2022-12-04
2025-04-13 23:15:46|WEEKLY|09361|27101|/equities/financiero-banorte|MSCI_EEM|-162.09215573131|45|9.529673479593||0|0|-0.01658|141.62|-0.01062|86|-0.010621649628468|86|38.29|-0.01143|0.06041|0.12246080827137|0.22990027787278|259.49120743402|482.3821783842|4817.0065428869|0.441|0.294|0.20232|34|10|0.0041930609212481|0.070142711738484|190.11999511719|2024-02-11|-0.40184|2008-10-12|0.33786|2000-03-05
2025-04-13 23:15:47|WEEKLY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|-62.693542371521|1|3.3978474571738||0|0|0|54.2|0.35499|99|0.3549896511328|99|45.33|0.05101|0.10945|0.027925557404088|0.065556152542375|107.02360855766|133.25621946978|132.22736897669|0.5|0.389|0.11665|18|4|0.00087513480392157|0.042110294117647|70.699996948242|2024-12-22|-0.13708|2016-01-10|0.11765|2011-12-25
2025-04-13 23:15:48|WEEKLY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-36.74081919515|93|2.7136065891184|0.5848|-1|1|0.58483|30.1|-0.02025|30|-0.020254677316858|30|33.14|-0.01424|0.02448|0.0014069059836439|0.016436062176489|96.288638945183|111.79526707873|74.0285304831|0.545|0.409|0.14119|22|9|0.0002616077953715|0.044384531059683|94|2022-04-10|-0.21403|2022-07-10|0.16431|2025-01-19
2025-04-13 23:15:49|WEEKLY|09364|968966|/equities/beigene|MSCI_EEM|212.8742861271|9|25.474277453096|0.0165|1|2|-0.00217|230.36|-0.2872|9|-0.018658286856059|18|31.4|0.0508|0.17005|0.31778968512786|0.52391888917572|247.42537088328|365.92893910728|679.32763682372|0.6|0.4|0.32572|15|6|0.0072523382045929|0.11086396659708|426.55999755859|2021-09-19|-0.29283|2016-02-14|0.55956|2017-07-09
2025-04-13 23:15:49|WEEKLY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|175.18397531644|6|9.6008056350479|0.0053|1|1|0.00529|199.72|0.40512|67|0.4051181178821|67|46.9|0.03406|0.10629|0.18008645150906|0.31943597453661|551.94542759716|1091.6347477603|2827.2932836029|0.552|0.379|0.18039|29|12|0.0032724029304029|0.054244380952381|245|2024-02-18|-0.23866|2008-10-26|0.26759|2009-10-04
2025-04-13 23:15:51|WEEKLY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|36.846153341815|20|1.7450429823002|-0.0132|1|1|-0.01325|37.25|-0.05007|18|0.35484542330455|35|31.96|0.00525|0.04379|0.05255370127585|0.077301390547155|162.75263837856|175.93641662082|265.88150886114|0.48|0.36|0.11233|25|9|0.001753141809291|0.041077041564792|41.700000762939|2024-07-14|-0.14895|2011-08-07|0.17402|2012-02-05
2025-04-13 23:15:53|WEEKLY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|123.75775392354|7|2.4629064406439||0|0|0.00391|128.5|-0.06667|33|-0.0071238335034364|21|26.13|-0.02576|-0.01085|-0.01875550589539|2.3188724829722E-5|69.854489282734|99.102025810961|176.31724045376|0.581|0.29|0.05716|31|11|0.00079887254901961|0.020009129901961|132.5|2022-05-01|-0.0754|2023-07-02|0.07368|2013-06-30
2025-04-13 23:15:53|WEEKLY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-43.434432649506|93|3.3114775498354||0|0|0.59393|34.8|0.15502|72|-0.062780269058296|10|52.14|0.0343|0.08481|0.067772407169901|0.042528949333389|149.78940728858|113.82850258554|69.033920536397|0.5|0.286|0.12208|14|6|8.6982968369829E-5|0.04175698296837|121|2021-10-17|-0.21296|2022-07-10|0.18283|2025-01-19
2025-04-13 23:15:54|WEEKLY|09369|103176|/equities/china-steel|MSCI_EEM|20.328929593948|9|1.467895779364|-0.0504|1|2|-0.12043|20.45|-0.12338|11|-0.12337663785304|11|29.96|-0.03342|-0.00106|-0.025427429125504|-0.0069288226052373|63.77726968335|86.84625359867|87.994840638312|0.519|0.407|0.10873|27|11|0.00024553243574051|0.033926279069767|46.75|2021-05-16|-0.15413|2021-05-16|0.2576|2021-04-18
2025-04-13 23:15:55|WEEKLY|09370|27109|/equities/gmexico|MSCI_EEM|87.561450183642|111|7.6071163914359|0.0907|1|1|0.09072|96.66|-0.11057|13|-0.1105736447468|13|28.95|0.0334|0.11011|0.11190828381809|0.21910687309157|261.02638404032|916.20234053821|3966.3521635092|0.558|0.395|0.21475|43|16|0.004263741697417|0.077160686346864|122.09999847412|2022-03-27|-0.26682|2008-10-05|0.31012|2008-11-02
2025-04-13 23:15:57|WEEKLY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|-26225.908789212|2|1808.4319381288|-0.0468|-1|1|-0.04685|23240|-0.27292|13|-0.068223556471835|17|37.86|0.04653|0.12372|0.091095198466354|0.14933485157083|162.97927911707|240.78190031919|894.19007310504|0.5|0.409|0.18752|22|10|0.0037120263788969|0.062271558752998|27000|2025-03-30|-0.2939|2022-03-06|0.1746|2009-05-24
2025-04-13 23:15:58|WEEKLY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|-162.25587501708|8|18.955290604246||0|0|0.28935|107.82|-0.25715|27|-0.25714846680328|27|27.65|-0.0325|0.03107|-0.0046551688943502|0.19367788944851|31.169942784149|275.4628835399|958.39999728733|0.8|0.45|0.27534|20|12|0.0061570357142857|0.093249|354.61999511719|2021-11-14|-0.32407|2025-02-23|0.27873|2020-04-12
2025-04-13 23:15:59|WEEKLY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|-766.14034308574|5|21.292200581973||0|0|0.01855|717|0.06227|62|0.062274740188039|62|15.39|12.30051|13.21274|25.283537149078|37.26868314872|1034.0658700747|1738.7577046474|995.83333333333|0.519|0.352|0.05414|108|12|0.5707906182473|0.026647551020408|866.55999755859|2022-04-10|-0.99945|1996-03-17|948.00249|2019-09-15
2025-04-13 23:16:00|WEEKLY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-2890.0999063956|53|210.03330213187||0|0|0.32853|2330|-0.13466|11|-0.13466334164589|11|34.91|-0.0584|-0.01679|0.006298807566076|0.011539238351526|92.440164639905|96.304381820695|152.88713910761|0.636|0.409|0.15131|22|11|0.0011610121951219|0.053915390243902|4850|2022-05-01|-0.15044|2020-03-22|0.13269|2020-05-03
2025-04-13 23:16:01|WEEKLY|09375|50014|/equities/enn-energy|MSCI_EEM|50.874124414232|28|4.7052624087017||0|0|-0.06039|58.35|0.28168|48|-0.089247405095791|25|38.95|-0.00636|0.08584|0.013815548247323|0.058284280539076|85.795682246588|108.09584030624|833.57140677316|0.381|0.19|0.2495|21|5|0.0037767218934911|0.081111562130178|178.80000305176|2021-08-22|-0.21343|2010-06-06|0.21273|2022-03-27
2025-04-13 23:16:03|WEEKLY|09376|103729|/equities/silergy|MSCI_EEM|381.16369174748|46|45.18608231218|-0.127|1|2|-0.18678|387.5|-0.45274|8|-0.14023315728902|19|36|-0.04042|0.21961|0.15422155842211|0.31008127627921|68.177779875849|150.95351002187|193.47913039835|0.6|0.4|0.30494|15|5|0.0046256923076923|0.10058165811966|1372.5|2021-11-21|-0.74215|2017-05-14|0.32955|2020-11-08
2025-04-13 23:16:03|WEEKLY|09377|103444|/equities/mega-fhc|MSCI_EEM|38.119388280425|57|1.1635965695033|-0.0139|1|1|-0.01388|38.2|-0.12231|29|0.074197467664354|26|26.31|-0.03965|-0.00922|-0.022984740126644|-0.0075861235200561|58.163229642931|88.251388971325|268.25843663577|0.724|0.448|0.10022|29|16|0.00159778998779|0.036554322344322|42.48397064209|2022-04-10|-0.12421|2011-09-25|0.16585|2012-02-05
2025-04-13 23:16:05|WEEKLY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|11.282827516237|29|1.6152330013305|-0.1431|1|1|-0.14306|12.1|-0.36557|8|-0.28484317373521|12|28.17|-0.08035|0.0689|-0.089472187467225|0.045007102809473|5.8427313072618|38.805101827629|1120.3703611721|0.448|0.241|0.30099|29|12|0.0059568284023669|0.10851266272189|39|2021-08-08|-0.65678|2010-09-26|0.37892|2015-10-04
2025-04-13 23:16:06|WEEKLY|09379|941318|/equities/emirates-telec|MSCI_EEM|-18.131359959909|17|0.67593395138185||0|0|-0.03602|16.68|-0.17895|10|-0.17894735062395|10|34.38|0.06169|0.12601|0.15813548190849|0.18727671727716|305.31674935374|264.62857656362|409.82800004077|0.382|0.294|0.11019|34|9|0.0017981603375527|0.04166188185654|39.060001373291|2022-04-10|-0.20072|2008-12-28|0.28555|2005-03-06
2025-04-13 23:16:07|WEEKLY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|13.852878241952|6|2.9666151002483|-0.3079|1|1|-0.30788|16.68|-0.31694|16|-0.27045528547348|28|32.91|0.09439|0.19933|-0.11206849433947|-0.13271373041019|21.958024763008|73.32095862|151.63636641069|0.636|0.182|0.44932|11|6|0.0064804087193461|0.14394583106267|157.66000366211|2021-02-14|-0.27638|2022-10-16|0.60908|2022-12-04
2025-04-13 23:16:09|WEEKLY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-165.68672400519|36|13.395574668396|0.0627|-1|1|0.06272|134.5|0.10811|34|0.10810810810811|34|26.83|-0.03086|0.01521|0.010661448661389|0.10007890613305|94.588484703419|152.82276844522|167.70574204236|0.583|0.417|0.18912|12|5|0.0025448179271709|0.06321218487395|193.5|2024-07-14|-0.19022|2022-07-03|0.1558|2024-03-10
2025-04-13 23:16:10|WEEKLY|09382|103663|/equities/chailease|MSCI_EEM|-127.6081714073|87|8.6527232938067||0|0|0.41935|108|-0.05132|35|-0.051322870908655|35|34.56|0.01517|0.10603|0.19149486496608|0.20037132913528|485.92896111618|367.75525665456|467.12801072537|0.611|0.5|0.17673|18|8|0.0030889689265537|0.059798855932203|264.70999145508|2021-09-19|-0.18603|2022-05-15|0.21843|2011-07-24
2025-04-13 23:16:11|WEEKLY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|-22.563062233723|21|1.5943541669173||0|0|0.05342|18.25|-0.17579|8|-0.17579318737304|8|30.07|-0.08425|-0.02248|-0.080536495939306|-0.041247121976406|37.227512463856|67.940506474169|107.41612858067|0.643|0.357|0.23891|14|6|0.0015795691609977|0.077437256235828|37.786762237549|2020-07-12|-0.19076|2022-10-30|0.18342|2021-09-05
2025-04-13 23:16:12|WEEKLY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-59.611660874147|17|3.4122202913824||0|0|0.04673|51|-0.1157|16|-0.11570247933884|16|28.96|-0.01488|0.02181|0.04949555647185|0.072592213957082|153.07804422938|155.46357946108|200.94563312216|0.542|0.375|0.14193|24|9|0.0014645569620253|0.045543839662447|90|2018-04-01|-0.144|2024-12-22|0.16912|2013-09-22
2025-04-13 23:16:13|WEEKLY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-30.773970821065|15|2.6771582930523|-0.1871|-1|1|-0.18711|28.55|-0.19711|14|-0.19710831384043|14|33.88|-0.07636|0.07157|-0.10820341418532|-0.054402822301347|10.685836766093|49.504060181836|167.35052831658|0.667|0.417|0.23083|24|12|0.002473700120919|0.074903784764208|77.893226623535|2021-01-10|-0.4777|2010-07-11|1.10235|2015-04-12
2025-04-13 23:16:15|WEEKLY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|27.471381925775|8|1.0977289732638||0|0|-0.06914|27.6|-0.09815|29|-0.055745349207277|15|32.2|-0.05908|-0.01055|-0.048526009318613|-0.012112379307647|42.949285729166|79.333612733426|332.12995171837|0.56|0.4|0.133|25|10|0.0019776477832512|0.037537573891626|31.23344039917|2022-04-17|-0.16981|2020-03-22|0.20242|2012-02-05
2025-04-13 23:16:16|WEEKLY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-32.912023585644|80|1.7063970581802||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|-0.00069767806267806|0.04607896011396|588|2018-03-04|-0.89964|2018-03-25|0.18333|2020-04-05
2025-04-13 23:16:17|WEEKLY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|-87.102763065729|13|3.100920004657|0.0064|-1|1|0.00637|78|-0.04501|17|0.021551724610421|53|36.45|-0.03286|-0.0001|0.0018505041271312|0.056864975564951|91.813584856199|155.17267178351|316.68697790395|0.727|0.409|0.13274|22|13|0.0017590294840295|0.03952414004914|92.800003051758|2024-07-28|-0.09835|2011-08-07|0.1045|2009-09-06
2025-04-13 23:16:17|WEEKLY|09389|103388|/equities/evergreen-mari|MSCI_EEM|189.99643069892|28|17.032605122972|-0.0259|1|1|-0.02594|206.5|0.30323|31|0.30323027970598|31|34.43|0.4549|0.62732|1.1567242836689|1.2848442597742|2976.4150373493|3399.5968536975|1244.7257269482|0.478|0.435|0.20001|23|8|0.0052868986568987|0.07107083028083|539.24499511719|2021-07-11|-0.40823|2023-07-02|1.27888|2017-07-16
2025-04-13 23:16:18|WEEKLY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|33.930378717921|3|5.5858865372115|0.0974|1|2|0.03355|47.75|-0.53373|36|-0.25056183204222|15|37.11|-0.05817|0.06268|0.17821696968381|0.41553370936523|78.108105091058|167.51690027464|255.07479568087|0.444|0.333|0.354|9|3|0.005781875|0.12550892857143|107.09999847412|2021-01-24|-0.26435|2022-01-30|0.34387|2022-06-26
2025-04-13 23:16:20|WEEKLY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-13.571962925251|2|0.94898767353961||0|0|0.00095|10.51|-0.23713|8|-0.23712831857397|8|42.5|0.07367|0.14255|0.17496916774346|0.22762091521885|1275.9299350507|771.82746146415|302.88184847915|0.656|0.406|0.23303|32|15|0.0026066054371785|0.075328486407054|32.632999420166|2007-06-24|-0.43416|2008-10-12|0.65636|2008-11-30
2025-04-13 23:16:21|WEEKLY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-31.884416879434|92|2.5364721024097||0|0|0.60597|25.1|-0.14497|30|-0.14496643271222|30|52.21|0.05446|0.10229|0.068797849143189|0.12942787591029|152.41521295854|182.58775392962|55.939382614145|0.643|0.429|0.14315|14|7|-0.00016586374695864|0.043213527980535|130|2018-09-23|-0.20964|2011-08-07|0.14625|2025-01-19
2025-04-13 23:16:22|WEEKLY|09393|50130|/equities/caphold|MSCI_EEM|-340833.23553787|2|24019.150103256||0|0|-0.10733|296841|0.06004|46|-0.0580847623847|26|46.38|0.2922|0.36513|0.5570737448019|0.86952017601276|5549.018236004|12377.13601571|262691.15044248|0.615|0.423|0.23584|26|12|0.0077311350455675|0.067996661143331|340960|2024-11-24|-0.22485|2002-06-16|0.62921|2002-04-07
2025-04-13 23:16:23|WEEKLY|09394|50209|/equities/sibanye|MSCI_EEM|-2133.0517361375|154|276.45491090154||0|0|0.56817|2062|-0.23892|11|-0.23892253745617|11|30.06|0.08398|0.18402|0.12082031453749|0.16007827722817|155.29661056314|172.25547702107|203.95647873393|0.563|0.438|0.37396|16|8|0.0046220977917981|0.1207064511041|8022|2022-03-13|-0.36563|2020-03-15|0.26326|2015-10-11
2025-04-13 23:16:24|WEEKLY|09395|12548|/equities/emirates-nbd|MSCI_EEM|-22.58789059664|2|1.1876303260365|-0.0052|-1|1|-0.00522|19.25|0.06983|36|0.069832403722846|36|28.04|0.05215|0.127|0.19427665842181|0.31765190433009|879.29516288056|1321.8542656332|917.5404930878|0.478|0.304|0.13834|46|14|0.0027427110766847|0.051450108443067|22.85000038147|2025-02-02|-0.2677|2006-04-02|0.45697|2007-10-21
2025-04-13 23:16:26|WEEKLY|09396|103257|/equities/asustek|MSCI_EEM|-646.85038231467|1|51.450127438224||1|0|0|512|0.84173|113|0.84172661870504|113|31.19|-0.0101|0.04812|0.02685876625502|0.1275684464995|86.068731883814|189.43467097948|294.5067483605|0.462|0.308|0.14507|26|10|0.0020787422934649|0.052551294697904|715|2025-03-02|-0.15232|2025-04-13|0.16692|2021-03-21
2025-04-13 23:16:26|WEEKLY|09397|103492|/equities/novatek-microe|MSCI_EEM|496.63221289806|4|26.534302517523|-0.0794|1|1|-0.07942|510|0.12284|46|0.12284482758621|46|32.68|-0.00194|0.04163|0.030478714516642|0.12959826344428|86.583619442557|210.01969550474|740.63316218347|0.64|0.4|0.2173|25|15|0.0035595243902439|0.068785707317073|656|2021-05-02|-0.18333|2022-07-17|0.24121|2009-05-10
2025-04-13 23:16:27|WEEKLY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|126.37516776899|5|15.896084232135|-0.1608|1|1|-0.16082|143.5|-0.1146|7|-0.11460319967889|7|30.3|-0.02203|0.00763|-0.015312368611989|-0.02761451682335|78.5916523715|79.827523853781|45.700636942675|0.522|0.304|0.13403|23|11|-0.00067878744650499|0.040963223965763|554|2015-05-10|-0.11429|2020-03-01|0.19216|2025-03-09
2025-04-13 23:16:29|WEEKLY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42302.95288154|119|2717.8176271801|0.4566|-1|1|0.45664|33850|0.35132|44|0.3513239556412|44|31.81|0.03358|0.10916|0.12375607935121|0.22373485726362|457.77603287489|1706.2951625641|8241.5503432231|0.625|0.438|0.20307|48|20|0.0039577629179331|0.066949854103343|92755.53125|2022-09-18|-0.25134|2020-03-22|0.27093|2008-06-08
2025-04-13 23:16:29|WEEKLY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|4.3264733405086|28|0.2700269845888|0.1567|1|1|0.15666|4.43|-0.17125|18|0.098965228747059|22|29.68|-0.03759|0.0037|-0.00050987664476604|-0.0066714881530221|86.895191507606|86.696788512303|135.47400165683|0.52|0.32|0.16566|25|10|0.001028699609883|0.050102860858258|5.1199998855591|2025-03-23|-0.14939|2011-09-25|0.26761|2011-10-30
2025-04-13 23:16:32|WEEKLY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|-47.13245221292|13|3.4191507376399|0.3406|-1|1|0.34061|37.75|-0.09486|19|-0.094861660079051|19|42.75|0.12815|0.16466|0.31033529778661|0.56040756348534|222.37873379267|339.27838526521|882.00930255773|0.375|0.25|0.15313|16|7|0.0037500287356322|0.049933548850575|81.75|2019-11-24|-0.16071|2025-02-16|0.17489|2020-11-15
2025-04-13 23:16:33|WEEKLY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|-34.666031911955|1|1.8386774311416||0|0|0|30.3|-0.10911|5|0.050490912738673|31|34.21|-0.02975|0.02541|0.011745344703838|0.027668842708572|104.56708485249|116.76538518617|170.51209035745|0.417|0.333|0.1083|24|4|0.0012255663824604|0.042832655298417|37.450000762939|2025-02-23|-0.16418|2022-07-03|0.27575|2009-05-10
2025-04-13 23:16:33|WEEKLY|09403|103274|/equities/realtek|MSCI_EEM|-568.53800462362|29|35.652260642503||0|0|-0.08723|511|0.26967|68|-0.02928870292887|86|43.94|0.06509|0.1395|0.045263686844537|0.016674869700779|112.52530159168|98.31888750411|1000.1957300329|0.333|0.167|0.23759|18|6|0.0039355067155067|0.069082234432234|621|2021-08-01|-0.15789|2011-11-27|0.19266|2018-11-04
2025-04-13 23:16:34|WEEKLY|09404|102981|/equities/twn-cement|MSCI_EEM|-34.311262869288|1|1.4954207021162||1|0|0|30|-0.12281|7|-0.12280703711243|7|34.21|-0.02691|0.02329|0.0056729103857428|-0.0015466722456782|103.43363991657|94.486109005694|92.76437804098|0.583|0.458|0.12679|24|10|0.00047354445797807|0.044279317904994|53.36710357666|2021-04-25|-0.16071|2011-08-28|0.12405|2011-07-03
2025-04-13 23:16:35|WEEKLY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|167.97338652761|70|11.116955285797|0.249|1|2|0.18312|177.87|-0.13183|11|-0.13183043302706|11|39.68|0.11382|0.17508|0.19814038409055|0.28800293567745|1046.5158502455|1049.8300957878|2433.2420863133|0.541|0.351|0.19391|37|14|0.0030427456083279|0.060416818477554|227.28630065918|2019-03-24|-0.25136|2008-10-12|0.20701|2020-06-07
2025-04-13 23:16:37|WEEKLY|09406|103450|/equities/first-fhc|MSCI_EEM|-27.774386902994|1|0.74979576148795||1|0|0|25.8|-0.05262|46|-0.052620535044859|46|33.96|-0.01317|0.0171|0.020461831933644|0.024183424235374|115.41166125828|114.79442011022|170.97414828479|0.417|0.333|0.0833|24|8|0.00097517791411043|0.030532613496933|28.640783309937|2024-08-04|-0.13668|2010-05-23|0.14749|2010-12-05
2025-04-13 23:16:39|WEEKLY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-38.769952428102|14|3.1971238064603|-0.0623|-1|1|-0.0623|32.4|-0.19077|15|-0.19076675215408|15|38.6|0.03189|0.2453|-0.14779374688871|-0.1676428466517|11.079053910742|16.251049621691|232.7586303757|0.5|0.35|0.28642|20|8|0.0040023312101911|0.094128789808917|63.556976318359|2021-02-21|-0.77088|2013-03-17|0.26434|2024-09-29
2025-04-13 23:16:40|WEEKLY|09408|100019|/equities/kingdee-intl|MSCI_EEM|10.096688932432|29|2.0100291238014|0.5265|1|1|0.52651|12.38|-0.1547|22|-0.15469612168042|22|47|0.17152|0.32025|0.23924128114527|0.488347650804|178.84887893171|470.6286629187|974.80317325747|0.412|0.294|0.35142|17|5|0.0057761064087062|0.11345707376058|39.5|2021-02-21|-0.27857|2012-07-15|0.34402|2024-10-06
2025-04-13 23:16:40|WEEKLY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|30761.500796609|10|4092.2997610173|0.4613|1|2|0.35975|47477|0.24374|40|0.24373925247552|40|32.39|0.00493|0.10167|0.11360030144975|0.2568158663455|171.00951007298|954.81820767898|1177.2129928093|0.614|0.368|0.26578|57|22|0.0035351105121294|0.092386156334232|48151|2025-04-13|-0.28507|2020-03-15|0.45632|1999-10-03
2025-04-13 23:16:41|WEEKLY|09410|943822|/equities/conch-venture|MSCI_EEM|6.3980583019|28|0.57727679460576||0|0|-0.10865|7.41|-0.43828|4|-0.21363021052067|9|26.76|-0.07374|0.00724|-0.13394803602217|-0.12698841117798|7.1953584448302|25.909498964387|44.054696681667|0.714|0.429|0.20829|21|12|-0.00017701188455009|0.065505280135823|36.572513580322|2021-01-17|-0.3655|2022-03-27|0.22771|2013-12-29
2025-04-13 23:16:43|WEEKLY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|-28.639117228654|14|2.4647057810317|0.0137|-1|1|0.01373|21.55|0.24719|36|0.24719341877492|36|43.61|0.00042|0.0438|-0.017510269263255|-0.0063332056809491|78.525139212757|89.314570217901|72.927241263795|0.5|0.389|0.21575|18|7|0.00086131578947368|0.074301090225564|47.099998474121|2015-05-31|-0.16634|2011-10-23|0.2971|2024-09-29
2025-04-13 23:16:44|WEEKLY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-115.71779940613|35|12.372599039103||0|0|0.47095|78.3|-0.36054|21|2.8739791344509|109|33.38|0.00119|0.1336|0.31979733340767|0.55493148234748|437.73319232668|768.37524897871|628.91569679775|0.458|0.292|0.24737|24|5|0.004057497005988|0.082929185628743|261|2022-02-27|-0.24399|2020-03-15|0.32404|2021-10-31
2025-04-13 23:16:45|WEEKLY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|14.322781054006|28|1.5152490749825||0|0|-0.10884|16.54|-0.29428|4|0.022416437927854|26|27.9|-0.06943|-0.00647|0.023241042655183|0.10577940896786|70.048780217399|185.27238607616|594.96406783266|0.621|0.379|0.27187|29|12|0.0040464354066986|0.086251399521531|20.10000038147|2024-05-26|-0.25672|2011-09-25|0.28105|2009-03-22
2025-04-13 23:16:46|WEEKLY|09414|103664|/equities/tcfhc|MSCI_EEM|-25.039456759268|81|0.6214855228443||0|0|0.06809|23.95|-0.0015|20|-0.001500961105526|20|40.89|0.01943|0.0545|0.020253094636568|0.042495871660093|115.26950463215|132.91187681864|160.52279249645|0.556|0.444|0.0783|18|7|0.00081620098039216|0.027452389705882|29.126220703125|2022-04-17|-0.11285|2009-08-23|0.09022|2011-01-02
2025-04-13 23:16:47|WEEKLY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|-27.359606283307|2|2.2548686720927||0|0|0.05677|21.6|-0.2181|27|-0.21809689440708|27|37.17|-0.10603|-0.05888|-0.090102421135057|-0.083710373567757|60.58087001778|75.0870048292|83.72093418686|0.833|0.5|0.23818|6|2|0.00045678571428571|0.079322544642857|38.450000762939|2021-02-21|-0.15954|2021-02-28|0.17442|2024-09-29
2025-04-13 23:16:49|WEEKLY|09416|103276|/equities/quanta|MSCI_EEM|-261.23346311771|3|22.161154372569||0|0|0.10581|215.5|-0.312|13|2.2527131374454|78|34.08|0.03573|0.08907|0.1956578107907|0.34438333860326|313.11084164196|362.30482416272|440.60519458661|0.5|0.292|0.16094|24|7|0.0026993536585366|0.055239243902439|345|2024-07-14|-0.16824|2023-08-06|0.23701|2011-10-02
2025-04-13 23:16:50|WEEKLY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-14.364766382427|22|1.6814158427525|-0.2246|-1|1|-0.22462|11.94|0.40086|34|0.40086206128755|34|56.75|0.11673|0.18014|0.17071889472069|0.17071889472069|131.76208988|131.76208988|38.516127678656|0.5|0.5|0.39572|4|3|-0.00029133064516129|0.13092467741935|90|2021-01-31|-0.22731|2021-03-28|0.34675|2022-11-06
2025-04-13 23:16:50|WEEKLY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-11.867614893532|1|1.4492048913955||1|0|0|8.03|-0.24545|46|-0.24545124394324|46|37.59|-0.05367|0.02064|0.014548591440208|0.057211653777729|87.059616710335|143.52178041511|265.0164953397|0.636|0.455|0.22901|22|12|0.0025681378476421|0.077867557436518|14.300000190735|2015-04-12|-0.18311|2025-04-13|0.31539|2025-02-09
2025-04-13 23:16:51|WEEKLY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|-35.091185263|39|1.9297403218451|0.071|-1|1|0.071|30.75|0.27348|29|0.27347927725175|29|40.2|-0.0187|0.02496|-0.013859824253568|0.11767097200124|62.712664082975|144.25033204688|140.02732824221|0.5|0.25|0.21213|20|10|0.0014138004750594|0.06735958432304|42.150001525879|2009-08-09|-0.16443|2021-07-04|0.2102|2009-07-05
2025-04-13 23:16:52|WEEKLY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|41098.287734753|125|2214.5227141329|0.2646|1|1|0.26457|43165|-0.22423|8|-0.055210185766243|82|30.73|-0.16826|-0.10537|-0.1836511391523|-0.12726801645744|18.39765046926|50.223717107601|151.45614035088|0.727|0.455|0.21826|11|7|0.0016709307359307|0.061582359307359|48497|2025-02-16|-0.1977|2020-03-22|0.15733|2017-02-26
2025-04-13 23:16:54|WEEKLY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-27.971879817895|22|1.7406266059651||0|0|0.16667|22.5|-0.16149|8|-0.16149070309726|8|36.82|-0.06336|0.00525|0.0081876722680746|0.06179716185675|73.67435004832|107.3851323866|334.82143902505|0.455|0.318|0.16218|22|8|0.0022295547533093|0.058163549939831|43.349998474121|2020-01-05|-0.22179|2020-03-15|0.18667|2013-10-27
2025-04-13 23:16:55|WEEKLY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2622.42519858|26|208.30839952667||0|0|0.16598|2035|-0.06011|15|-0.060112133783647|15|33.54|0.07556|0.14924|0.12916685681309|0.25151339439686|157.52256907861|258.07015318305|833.60643974416|0.667|0.375|0.23789|24|13|0.0040113614457831|0.075159771084337|6075|2017-08-27|-0.17155|2011-10-09|0.25313|2016-01-31
2025-04-13 23:16:55|WEEKLY|09423|49990|/equities/china-longyuan|MSCI_EEM|5.0584013045003|28|0.46587289641298||0|0|-0.19035|6.04|-0.28179|4|-0.050906812558508|17|51.53|0.10185|0.19649|0.22492462175768|0.38371503125755|471.83036279202|324.33318794932|66.155529968719|0.733|0.333|0.24594|15|7|0.0011929375|0.0837712625|20.25|2021-09-26|-0.21664|2021-03-07|0.49035|2021-01-10
2025-04-13 23:16:56|WEEKLY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|6.1675563057364|28|0.40100381988044||0|0|-0.12725|6.79|-0.09148|24|-0.091484479987921|24|41.79|0.1521|0.25467|0.39869664464606|0.59807587147993|525.65319916451|500.15603933704|365.05375858235|0.579|0.368|0.25661|19|9|0.0029645188794153|0.076685164433618|36.700000762939|2018-06-10|-0.20608|2021-06-20|0.28333|2011-10-30
2025-04-13 23:16:57|WEEKLY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|252.2459583246|40|14.680819065422|0.3109|1|2|0.28507|284|-0.07805|15|0.0096425634684381|59|35.58|-0.00311|0.02841|-0.012850889357043|-0.0011426433523051|84.188385752163|96.464347171308|245.88744588745|0.526|0.316|0.12982|19|7|0.0017421258741259|0.045373314685315|311|2013-07-28|-0.1943|2015-12-27|0.13717|2013-04-14
2025-04-13 23:16:59|WEEKLY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-644.7400246862|16|27.413341562066||0|0|0.00168|593|0.08936|93|0.089357052801081|93|37.41|0.0087|0.0956|0.13891467974442|0.31334465007825|314.23516021355|538.10187360243|1174.2574257426|0.591|0.318|0.18177|22|8|0.0039495823389021|0.057911324582339|867.65002441406|2023-05-21|-0.24591|2020-03-22|0.29622|2020-03-29
2025-04-13 23:17:00|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
2025-04-13 23:17:01|WEEKLY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|-26.235979684548|20|1.3607940579524||0|0|0.08119|23.2|-0.14677|10|-0.14676785468821|10|49.64|0.05951|0.10473|0.083110002771201|0.1888823797995|157.09539301615|196.86189803528|381.57896470495|0.643|0.357|0.15139|14|7|0.002378431372549|0.047814831932773|32|2022-11-13|-0.12077|2017-05-21|0.18232|2020-11-15
2025-04-13 23:17:02|WEEKLY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|64.672263035974|68|5.9443533724785|0.3972|1|2|0.18957|68.4|2.8126|19|2.8125954617607|19|35.81|0.20892|0.44918|0.3898755152314|0.50576853684987|725.10077261389|601.0894315285|602.11270768547|0.524|0.381|0.22371|21|4|0.0055387179487179|0.07395757020757|234.5|2021-07-11|-0.52262|2015-02-22|1.28328|2012-03-04
2025-04-13 23:17:03|WEEKLY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-17.05042162254|26|0.67514066800336|0.1352|-1|1|0.13521|15.35|0.27809|95|0.27809482934735|95|32.96|-0.02566|0.01865|0.046527808757377|0.062340927399028|153.08153206803|141.279455726|232.92868021318|0.542|0.333|0.12981|24|11|0.0016212254901961|0.038878958333333|20.10000038147|2024-09-01|-0.23337|2010-02-07|0.39158|2009-05-24
2025-04-13 23:17:05|WEEKLY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|-18.057540024566|1|1.0025134368896||1|0|0|15.2|0.21116|71|0.21115534488092|71|37.18|0.02746|0.08523|0.04505361537016|0.060119512385731|127.93689611426|128.89248877216|172.92377559989|0.545|0.409|0.12886|22|7|0.0012795599022005|0.042194731051345|20.10000038147|2022-04-17|-0.15084|2025-04-13|0.24098|2011-01-02
2025-04-13 23:17:06|WEEKLY|09432|13206|/equities/industries-qat|MSCI_EEM|-13.474773758096|2|0.4299321274289|-0.0072|-1|1|-0.00723|12.53|-0.05183|39|-0.05182929200512|39|35|0.08516|0.15748|0.053817673372816|0.10480207993959|156.81687531392|259.8049682877|209.11214148185|0.719|0.438|0.16955|32|17|0.0017330240856378|0.055680463871543|20.726999282837|2005-03-20|-0.30117|2008-11-16|0.33024|2005-01-16
2025-04-13 23:17:07|WEEKLY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|26.199778750007|30|4.5873515983568||0|0|0.35195|29.54|0.06413|57|-0.52288954592685|31|73|1.03857|1.13911|1.2655429751732|2.1725014344217|492.46858635181|279.96289979|106.52723189026|0.8|0.4|0.47674|5|3|0.0042015736040609|0.13203012690355|193.53999328613|2021-01-24|-0.28554|2022-05-08|0.50912|2023-01-08
2025-04-13 23:17:08|WEEKLY|09434|941316|/equities/ad-commercial|MSCI_EEM|-12.194335809574|2|0.85773315445024||0|0|-0.03219|10.26|-0.10861|10|0.53391304287131|96|31.87|0.14869|0.2088|0.32617745394842|0.48424562454868|1386.316994898|1217.3083473791|949.99998344316|0.564|0.359|0.14329|39|15|0.0030268971061093|0.056828110932476|14.890000343323|2005-09-25|-0.31455|2008-12-28|0.32153|2005-09-25
2025-04-13 23:17:09|WEEKLY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|49.077128534267|30|8.3123826860644||0|0|0.20706|51.3|-0.15192|18|-0.15192087101216|18|33.44|0.21382|0.28298|0.60097049444952|0.82431827452077|254.57992889845|273.46839063995|177.43757880331|0.444|0.333|0.30376|9|2|0.004616|0.10942284848485|196.89999389648|2021-07-18|-0.32353|2024-02-04|0.30545|2024-10-06
2025-04-13 23:17:10|WEEKLY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|16.430685893993|29|2.525954506046|0.0489|1|2|-0.078|18.44|-0.41643|10|-0.29572738192683|60|43|-0.18821|-0.09433|-0.35663983081425|-0.29572738192683|26.395475958634|70.427|56.480532358905|0.6|0.2|0.32997|5|1|0.0033904938271605|0.14624716049383|78.554069519043|2020-11-22|-0.34941|2021-08-01|0.40936|2022-03-20
2025-04-13 23:17:11|WEEKLY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|11.995014307885|81|1.0694956427845|0.3479|1|1|0.34791|13.56|-0.21351|6|-0.0071712750551239|18|36.57|-0.03967|0.02284|0.0057426039380456|0.10720675970859|75.765425767641|175.94292347294|336.47641969382|0.571|0.333|0.21347|21|10|0.0026576533018868|0.071969658018868|15.199999809265|2025-04-06|-0.32041|2013-04-21|0.2|2009-03-15
2025-04-13 23:17:12|WEEKLY|09438|103293|/equities/au-optronics|MSCI_EEM|-15.313222444801|35|1.1960740211105||0|0|0.23301|11.85|-0.05539|20|1.3621620641131|46|32.71|0.01441|0.0774|0.14694768035576|0.15728090644766|316.59190103522|169.41220656809|35.639098891638|0.542|0.292|0.22448|24|11|5.2759462759461E-5|0.069347411477411|42.150001525879|2010-01-10|-0.2238|2021-05-16|0.28333|2020-12-06
2025-04-13 23:17:13|WEEKLY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|26.06184503989|70|0.94705166756841|0.2255|1|2|0.21794|26.65|-0.0625|16|0.13872425888238|36|35.67|-0.01152|0.01337|-0.015298324641773|0.03658647042826|78.35547413178|120.19818761403|173.95561455222|0.571|0.286|0.08835|21|9|0.00099245721271394|0.031166613691932|28.549999237061|2025-03-30|-0.10419|2009-06-14|0.15597|2009-05-31
2025-04-13 23:17:14|WEEKLY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-379.63688238887|1|33.962294129624||1|0|0|299|-0.26082|5|-0.26081582200247|5|44.83|0.46067|0.49741|0.66683502358767|1.0522480758563|762.32238468853|752.89878319203|387.90865710584|0.667|0.417|0.22162|12|6|0.0043490706319703|0.080900706319703|972|2021-07-18|-0.18661|2018-10-28|0.43142|2018-11-04
2025-04-13 23:17:16|WEEKLY|09441|103546|/equities/innolux|MSCI_EEM|13.10989234042|37|1.2507952503126|-0.2161|1|1|-0.21609|13.2|-0.01201|28|-0.012005999378795|28|37.14|0.10699|0.16939|0.091110078300176|0.034840747308203|220.546651294|112.16275756578|31.586502799909|0.524|0.286|0.2234|21|9|9.8026960784313E-5|0.073897953431373|56.380001068115|2010-01-24|-0.21869|2021-05-16|0.30282|2020-12-06
2025-04-13 23:17:17|WEEKLY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|-270.01395983084|22|8.5046532769473|0.0659|-1|1|0.06593|255|-0.00727|30|-0.0072727272727273|30|36.27|-0.01246|0.01548|0.0076840732388033|0.11132609173871|82.630937715182|184.78384960702|344.87421095513|0.773|0.364|0.10855|22|13|0.0018407203907204|0.038833992673993|378|2018-07-29|-0.11714|2011-09-25|0.12298|2011-10-02
2025-04-13 23:17:18|WEEKLY|09443|103237|/equities/yageo-corp|MSCI_EEM|-561.08252134911|23|44.194173783037|0.1963|-1|1|0.19633|438|0.46171|102|0.46171380200726|102|36.09|0.39917|0.52398|0.68800389334933|0.92943492686299|1153.4351488099|1692.1545075959|5801.324356753|0.545|0.409|0.20423|22|10|0.0074128676470588|0.073333259803921|1093.3819580078|2018-07-08|-0.2192|2018-09-09|1.27086|2009-12-06
2025-04-13 23:17:19|WEEKLY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|-27.864561416089|23|1.9456815766221|0.2661|-1|1|0.26613|22.75|-0.06344|12|-0.06344406558698|12|34.38|-0.0199|0.05737|0.080133288943981|0.18218586226991|158.46353918879|287.86472106122|320.42253951519|0.583|0.375|0.18635|24|10|0.0023957142857143|0.062595147579693|53.849998474121|2019-07-21|-0.20303|2020-03-22|0.1875|2020-06-07
2025-04-13 23:17:20|WEEKLY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|18.897734500848|49|1.7038254499182|0.1597|1|1|0.15972|22.8|0.18083|52|-0.23867401628863|16|40.84|0.03384|0.07054|0.069959408692287|0.15451677714624|130.08997140678|182.52767943643|123.57722652705|0.632|0.368|0.25776|19|11|0.0016453276699029|0.077277803398058|62.049999237061|2020-08-09|-0.16038|2011-09-11|0.28795|2011-10-30
2025-04-13 23:17:22|WEEKLY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|9208.1969969657|25|1963.3303153951||0|0|-0.08797|13240|-0.37617|21|-0.37616760074726|21|25.25|-0.02061|0.06708|0.034900226105771|0.08316773255203|43.880223123869|264.71406025171|878.11217437163|0.653|0.453|0.24541|75|25|0.0036165693430657|0.090310583941606|27918|2021-04-11|-0.34044|2020-03-15|0.45|1993-11-07
2025-04-13 23:17:23|WEEKLY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|4.5947013152879|61|0.2712976005934|0.1265|1|1|0.12652|4.63|0.23267|90|0.23267328368719|90|29.62|-0.02365|0.03029|-0.013373470022015|-0.00084973187617354|83.438917104433|95.3663279303|97.064992305128|0.538|0.385|0.17859|13|6|0.00070651685393258|0.056085168539326|6.8200001716614|2022-02-20|-0.13846|2018-02-11|0.19231|2021-01-17
2025-04-13 23:17:24|WEEKLY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|108.51151554633|30|3.8693908024914|0.013|1|1|0.01299|117|0.02298|32|0.022977240693429|32|34.35|-0.02558|0.00674|0.018634671048303|0.035686484449169|111.92355366081|123.901338949|204.83193660336|0.522|0.391|0.08978|23|10|0.0010997557997558|0.02861326007326|123|2019-06-30|-0.12931|2024-07-14|0.08716|2013-06-30
2025-04-13 23:17:25|WEEKLY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|19.648275621271|41|0.63512103037523|0.0558|1|1|0.05581|20.43|-0.16976|13|-0.16975607523104|13|26.94|0.06106|0.12092|0.022076172588752|0.21445547979097|44.61756279295|368.08559804678|4374.7323279251|0.404|0.213|0.1468|47|13|0.0038190199081164|0.050209754977029|28|2022-04-17|-0.25244|2008-11-16|0.223|2005-03-06
2025-04-13 23:17:26|WEEKLY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|1008.0140435928|46|50.345786922148|0.1956|1|1|0.19557|1134|0.07192|54|0.094960984791771|14|44.72|0.32309|0.37005|0.55488931759808|1.1058874814384|1627.3110289207|2937.778390227|1589.348317101|0.586|0.31|0.15669|29|12|0.0028022280178838|0.050941236959762|1435|2007-12-16|-0.24117|2008-10-12|0.25135|2008-11-02
2025-04-13 23:17:27|WEEKLY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|41.075932187394|9|1.9447204582226|0.1033|1|2|0.09008|47.8|-0.09829|28|-0.098290567288693|28|48.55|0.01231|0.06726|0.092896590828122|0.092896590828122|116.26179242405|116.26179242405|131.89844653198|0.364|0.364|0.11007|11|2|0.00083948339483395|0.034368025830258|55.756744384766|2019-06-02|-0.14919|2020-03-15|0.13112|2019-05-26
2025-04-13 23:17:29|WEEKLY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|-413.33168875657|1|29.360562918857||0|0|0|333|-0.09222|25|-0.094620163613544|22|34.21|-0.03866|0.01548|0.037517915208844|0.14201065787191|115.44936540398|252.07228601009|724.70074966479|0.625|0.375|0.15897|24|11|0.0030502679658952|0.05456700365408|432|2024-03-17|-0.14615|2025-04-13|0.22831|2009-12-20
2025-04-13 23:17:30|WEEKLY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|-23.128972232412|23|1.0096572836473||0|0|0.08791|20.75|0.33206|67|0.33205606125832|67|30.69|-0.02864|0.00808|0.0029820993587468|0.081496108412434|80.172851863243|152.95728857226|246.43705239885|0.538|0.308|0.11178|26|10|0.0016135975609756|0.040064353658537|26.731714248657|2024-07-14|-0.1625|2009-06-14|0.21965|2009-06-28
2025-04-13 23:17:30|WEEKLY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-75011.229570901|51|9094.26748387|-0.0763|-1|1|-0.07628|68237|-0.31753|18|-0.31753498385361|18|30.07|0.03975|0.10835|0.083489820711208|0.17824922800465|162.61091891561|917.43663088601|1184.6701388889|0.767|0.483|0.23652|60|32|0.0032235436893204|0.08547597626753|251087.8125|2022-03-13|-0.31292|2020-03-22|0.41547|2020-03-29
2025-04-13 23:17:31|WEEKLY|09455|50024|/equities/citic-sec|MSCI_EEM|17.303144854735|29|2.0548135604169|0.3732|1|2|0.10259|18.7|-0.22662|35|-0.22661874205557|35|35.63|-0.08845|-0.01118|-0.01404201810717|-0.044077532542236|74.785519063373|64.681777050685|150.806462405|0.632|0.421|0.22978|19|10|0.0021934468085106|0.078120014184397|40.5|2015-04-12|-0.24596|2024-10-13|0.6421|2024-10-06
2025-04-13 23:17:33|WEEKLY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|4.8674048275927|32|0.73540565830901||0|0|0.4507|6.18|-0.19778|7|-0.19777780108982|7|35.86|0.04236|0.11065|-0.033311214607055|-0.1566101641257|86.096480764133|70.96117232|83.176311858953|0.429|0.286|0.27922|7|2|0.0012382978723404|0.096033439716312|25.700000762939|2021-01-24|-0.17067|2022-07-31|0.20493|2024-10-06
2025-04-13 23:17:34|WEEKLY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|-12.098449854699|7|0.60114992613489|0.0326|-1|1|0.03261|10.68|11.83721|56|11.837209044436|56|34.2|1.1611|1.23087|2.3139874297701|2.9430795318545|913.22255420814|1144.9343725184|821.53851514738|0.5|0.4|0.17969|10|6|0.025645373563218|0.062786609195402|12.460000038147|2025-03-16|-0.1093|2025-03-23|8.82456|2025-02-02
2025-04-13 23:17:35|WEEKLY|09458|8582|/equities/bankcomm|MSCI_EEM|6.1478027782261|26|0.32909320314892|0.0382|1|1|0.03822|6.52|-0.17383|6|-0.011564903209242|26|26.48|-0.06723|-0.02086|-0.034604036616404|-0.045945083174205|44.72390875118|52.976956172322|133.8809062452|0.581|0.387|0.1618|31|11|0.0010535815602837|0.051849645390071|9.1300001144409|2009-10-25|-0.14258|2023-07-09|0.17849|2011-10-30
2025-04-13 23:17:36|WEEKLY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|326.98442563261|70|25.959030851757|0.3417|1|2|0.26088|370.55|-0.04001|11|-0.12319860774073|9|44.19|0.04654|0.10768|0.066391093812312|0.2434644337227|102.665356754|231.77739602601|1375.2597403333|0.524|0.286|0.19915|21|10|0.0036789468405216|0.065062046138415|422.4700012207|2025-02-16|-0.30082|2020-03-22|0.19716|2023-12-17
2025-04-13 23:17:37|WEEKLY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|10.090548855452|28|1.5456218087228|-0.0927|1|1|-0.09273|12.23|0.25806|39|0.25806450142715|39|33.67|0.04758|0.12513|0.28256532698254|0.1726096415367|301.33269429522|174.95032733308|95.472280574697|0.556|0.444|0.37278|9|5|0.0028225454545455|0.11296054545455|32.248100280762|2021-03-28|-0.33925|2021-03-28|0.47093|2022-03-20
2025-04-13 23:17:39|WEEKLY|09461|103248|/equities/accton|MSCI_EEM|-675.26514896337|2|64.838382987791||0|0|0.13582|509|0.41696|86|0.41696113074205|86|37.05|0.05344|0.12718|0.11391527572282|0.3442219234604|140.39905654343|721.3854958836|4320.8829502377|0.682|0.409|0.21686|22|12|0.0058716666666667|0.075988921568628|806|2025-01-12|-0.23032|2011-08-14|0.19109|2010-09-19
2025-04-13 23:17:40|WEEKLY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-106.07000307371|37|8.6033349173936|0.133|-1|1|0.13301|84.63|0.01661|27|-0.12602937057794|9|33.89|0.06452|0.1284|0.10359383113464|0.26530767335891|264.1386144503|966.21102578939|3318.823483763|0.659|0.341|0.22918|44|21|0.0038640275049116|0.076863726260642|127.34230041504|2024-05-26|-0.28308|2008-10-05|0.41249|2008-11-02
2025-04-13 23:17:41|WEEKLY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-38.472346986222|4|6.2616156620738|0.2533|-1|1|0.25334|20.66|1.91263|44|1.9126315869783|44|54.63|0.66929|0.83062|1.2530651966297|1.7553607943452|1542.868615565|2067.68958638|206.59999847412|0.5|0.375|0.45695|8|5|0.0066158863636364|0.13820877272727|116.76000213623|2021-02-21|-0.33929|2022-03-13|0.50788|2022-12-04
2025-04-13 23:17:42|WEEKLY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|133.95023872661|5|10.004092401421|-0.0303|1|1|-0.0303|160|-0.12357|21|-0.123566840105|21|44.04|0.08584|0.14843|0.21084131615724|0.348297576733|1120.6642471707|1073.8724056294|1101.9283399158|0.593|0.333|0.1731|27|14|0.0027825146689019|0.054408566638726|169|2024-09-29|-0.23622|2020-03-22|0.25598|2009-03-29
2025-04-13 23:17:43|WEEKLY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-906.97396571802|13|44.407988572674||0|0|0.04192|800|-0.12586|17|-0.12586191028528|17|40.95|-0.01924|0.01768|0.041585418080646|0.087695911344845|128.62079407356|184.88063443466|411.5226466653|0.7|0.5|0.16694|20|10|0.0024332731648616|0.052485752105896|1142|2018-02-04|-0.32861|2011-05-22|0.27619|2009-05-31
2025-04-13 23:17:45|WEEKLY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-9.1449013156827|17|0.78830044809765||0|0|0.02006|6.84|0.77078|157|0.36066543208234|43|44.83|0.06404|0.12765|0.18166068708191|0.20526854832134|945.43044424181|554.74517474494|54.328832960196|0.567|0.367|0.20208|30|13|0.00082570168993387|0.069655091844232|124.40000152588|2015-06-28|-0.21384|2000-04-16|0.30995|2021-04-18
2025-04-13 23:17:46|WEEKLY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|-106.02621006768|25|8.3315342174614|0.0835|-1|1|0.0835|90|-0.04428|34|-0.044279632448294|34|40.94|0.01672|0.09302|0.097921933325049|0.20723853178407|167.56520226312|288.90770726132|714.28569266044|0.688|0.438|0.22349|16|9|0.004180029455081|0.073465316642121|174.11720275879|2021-09-19|-0.2095|2013-07-21|0.31989|2016-01-31
2025-04-13 23:17:47|WEEKLY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|-17.980802894272|1|1.5511010092622||0|0|0|12.56|0.20649|82|0.20649166098456|82|42.56|1.88256|2.14876|3.7548213482832|5.5033027731686|9471.4884872751|5315.2006228014|2283.6363904338|0.563|0.375|0.31736|16|5|0.0080554038179148|0.11858516886931|46|2021-03-28|-0.3612|2015-11-15|0.44668|2017-12-24
2025-04-13 23:17:48|WEEKLY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|16.289054683571|28|2.3609411483595||0|0|-0.25164|18.26|8.06117|129|8.0611729205983|129|62.4|1.55948|1.86901|8.0611729205983|8.0611729205983|906.117|906.117|197.55788424945|0.2|0.2|0.32131|5|0|0.0049822418879056|0.12150020648968|132.14291381836|2021-09-05|-0.24565|2021-02-28|0.37776|2020-02-09
2025-04-13 23:17:49|WEEKLY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|11.002233986431|28|1.7772110448007||0|0|-0.24536|11.38|0.55385|82|-0.23419127339274|9|36.1|0.10743|0.20571|0.074107454580139|0.061024651441242|130.83769482807|118.9050060394|106.15671484116|0.429|0.238|0.29303|21|7|0.0021278853503185|0.099536178343949|77.599998474121|2021-07-18|-0.20056|2010-04-18|0.33333|2024-11-10
2025-04-13 23:17:51|WEEKLY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|-85.02851694714|14|2.8252414189664|-0.0288|-1|1|-0.02883|78.5|1.62093|115|1.6209322023734|115|39.22|0.17727|0.261|0.21456702958727|0.30541540816283|2015.2293512223|2654.3303368328|19624.999707565|0.537|0.39|0.1655|41|11|0.0043187600246761|0.062600968537939|97.5|2024-03-17|-0.2006|2006-05-28|0.34921|2004-09-19
2025-04-13 23:17:51|WEEKLY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-125.44322799142|72|8.3977426638079||0|0|0.31987|101|-0.10542|16|-0.10542168674699|16|52.58|0.09456|0.142|0.14840020439484|0.17576502424174|228.90921627451|201.01853354222|61.963190184049|0.583|0.417|0.17989|12|5|0.00026502849002849|0.054206866096866|195|2022-11-13|-0.37793|2020-03-15|0.2973|2016-02-21
2025-04-13 23:17:52|WEEKLY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|-657.08249170237|22|32.978434341839||0|0|0.06504|575|-0.06273|8|-0.062728409280713|8|41.25|-0.01411|0.04943|0.059592626997469|0.14120939367599|136.70256793618|210.71569651242|305.31513535258|0.5|0.35|0.18233|20|4|0.0021032505910165|0.052520130023641|1081.0419921875|2017-10-22|-0.2807|2020-03-22|0.20962|2020-05-10
2025-04-13 23:17:53|WEEKLY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|-2.3668354358211|5|0.061250651059589|0.0431|-1|1|0.04312|2.197|-0.01375|70|-0.013745731918387|70|28.47|-0.00285|0.0316|-0.014224758887622|-0.020115542395941|50.065900226416|66.11082946396|140.83334021079|0.676|0.412|0.14252|34|20|0.0011323971193416|0.047318271604938|6.6999998092651|2014-06-08|-0.2265|2008-11-16|0.25912|2014-06-01
2025-04-13 23:17:54|WEEKLY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-12.847040824531|40|0.89338260447839|0.0243|-1|1|0.02435|11.22|0.36905|24|0.36904768122027|24|39.7|0.19017|0.2635|0.3726850329239|0.59303627686654|297.43345786504|777.90796822989|220.86615030583|0.6|0.4|0.29799|20|12|0.0031499519807923|0.091608943577431|17.479999542236|2021-07-11|-0.31377|2015-12-20|0.42627|2015-04-12
2025-04-13 23:17:56|WEEKLY|09476|50000|/equities/china-res-gas|MSCI_EEM|-27.67851613645|2|2.2611718928954||0|0|0.07609|21.25|-0.15441|47|-0.15441178842399|47|32.5|-0.04327|0.00333|0.041633828795502|0.13116526104877|79.78850277909|177.10117214272|781.24999178245|0.692|0.423|0.22312|26|16|0.0035132387706856|0.073283345153664|52.25|2021-06-20|-0.1844|2025-04-06|0.31336|2010-01-03
2025-04-13 23:17:57|WEEKLY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|46.646308059937|29|4.7970521572856|0.1248|1|2|0.06184|60.1|-0.14493|9|-0.14493401603912|9|32|-0.09215|-0.02292|0.031931555548106|0.05254533499421|97.318875346337|126.3999368018|276.95850857648|0.52|0.36|0.22447|25|7|0.0023087439613527|0.073048780193237|92.839302062988|2021-06-13|-0.15639|2021-02-28|0.31781|2024-09-29
2025-04-13 23:17:58|WEEKLY|09478|103623|/equities/pegatron|MSCI_EEM|-89.666012715695|35|5.3720044928782||0|0|0.21508|78.1|0.21787|35|0.21787030252932|35|30.33|-0.02089|0.0104|0.011491182593831|0.060362383923127|80.29422077056|137.42365504939|224.42528789181|0.667|0.417|0.17101|24|12|0.0019275065616798|0.056121811023622|122|2024-06-23|-0.16642|2022-07-03|0.2062|2014-11-16
2025-04-13 23:17:59|WEEKLY|09479|8544|/equities/wharf-holdings|MSCI_EEM|-22.327011160899|43|1.4490035549962||0|0|0.20632|17.58|-0.14875|17|-0.14874848916845|17|32.71|0.0353|0.08931|0.13674758190496|0.15519050346438|325.57867640553|238.99321615201|56.472857043512|0.542|0.333|0.18848|24|8|0.0011019709794438|0.064445042321645|79.199996948242|2013-05-26|-0.76231|2015-11-15|0.29918|2017-11-19
2025-04-13 23:17:59|WEEKLY|09480|27075|/equities/bimbo-a|MSCI_EEM|-61.898804816326|60|4.1058863598589|0.2102|-1|1|0.21024|58.15|-0.17055|9|-0.17055311436503|9|46.57|0.03181|0.08958|0.13738000557488|0.23735898738611|343.02871447142|548.48025570326|1367.5918040527|0.571|0.393|0.17642|28|12|0.002663734409391|0.060728774761555|103.41000366211|2023-05-14|-0.1844|2008-10-12|0.22601|1999-01-31
2025-04-13 23:18:01|WEEKLY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|-38682.325315214|6|1966.7628351079||0|0|-0.03523|35025|0.1786|70|0.17860377621403|70|44.44|0.04889|0.10769|0.028707142522167|0.14341370843981|99.551728763171|440.50299060771|9097.4025974026|0.647|0.382|0.19444|34|18|0.0039909564643799|0.066891767810026|40539|2024-12-01|-0.26316|1998-08-30|0.5|1998-10-18
2025-04-13 23:18:03|WEEKLY|09482|9215|/equities/china-res-power|MSCI_EEM|-20.20894092509|31|1.0476018597324||0|0|0.027|18.02|0.0487|88|0.048697656726061|88|36.18|-0.04946|0.03082|-0.039223347761712|0.038998959086434|45.722991067065|92.336338994621|98.631636596956|0.455|0.273|0.20987|22|8|0.001144382566586|0.069231138014528|28.85000038147|2021-12-26|-0.22222|2022-01-09|0.21832|2023-01-01
2025-04-13 23:18:04|WEEKLY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-100.4443022549|77|7.3981007516336||0|0|0.20741|85.6|0.6539|63|0.65390497630448|63|33.64|0.00158|0.04816|-0.020246273002965|0.070596651055508|56.764812699173|144.66791673898|300.03503825427|0.636|0.364|0.15784|22|11|0.0020673529411765|0.051750024509804|174.5|2023-08-06|-0.17716|2011-08-14|0.2973|2023-07-16
2025-04-13 23:18:05|WEEKLY|09484|12547|/equities/emaar-properti|MSCI_EEM|-14.277990843455|2|0.88433028115154||0|0|-0.01688|12.05|0.39085|36|0.39084504046847|36|34.26|0.38016|0.51128|0.047349145871653|0.099583321633628|97.632858301829|202.94896746079|1188.3628697648|0.474|0.368|0.19095|38|8|0.0034030775134305|0.064516300844206|21.434999465942|2005-09-25|-0.35518|2008-11-16|0.39038|2005-04-17
2025-04-13 23:18:07|WEEKLY|09485|100117|/equities/sunac|MSCI_EEM|-2.5784403492131|14|0.36948012673585||0|0|-0.20769|1.57|-0.33094|19|-0.16701702807187|17|53.07|0.39044|0.52261|0.50598420918487|0.88440291589654|521.18669336179|1262.4484589141|48.307693921603|0.643|0.429|0.40257|14|8|0.0043203174603175|0.11568855820106|49.549999237061|2020-01-05|-0.58734|2023-04-16|1.6383|2023-09-10
2025-04-13 23:18:09|WEEKLY|09486|941317|/equities/aldar-properti|MSCI_EEM|-9.3041755012611|2|0.60139191322656|-0.0104|-1|1|-0.01036|7.8|0.33333|55|0.33333330588157|55|47.27|0.14698|0.25249|0.22639525281981|0.32144747542904|1254.0769596231|1171.4712644493|121.38188682219|0.773|0.5|0.23127|22|12|0.0018675504322767|0.074333218059558|13.64999961853|2008-06-22|-0.29565|2009-01-25|0.30091|2005-05-01
2025-04-13 23:18:10|WEEKLY|09487|13894|/equities/china-national-building-material|MSCI_EEM|3.35063091104|29|0.32299669891695|0.4927|1|2|0.38908|4.07|-0.30726|11|-0.30726254974157|11|32.76|-0.04814|0.03347|-0.019320146973205|-0.039918384662915|55.205217862268|54.442646931241|94.871799716832|0.44|0.36|0.27196|25|6|0.0020614757969303|0.089708347107438|17.579999923706|2011-07-10|-0.2366|2018-02-11|0.3379|2024-09-29
2025-04-13 23:18:11|WEEKLY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|115.49237451283|166|4.6327880900101|0.993|1|2|0.93108|128.5|-0.065|24|-0.064999155098661|24|30.71|0.01092|0.05385|0.0568169868633|0.14410502855434|191.81098016869|443.24931417786|3779.8752426996|0.61|0.366|0.12471|41|17|0.0030953230337079|0.041518082865169|129.49000549316|2025-04-13|-0.26706|2008-10-12|0.20755|1999-04-18
2025-04-13 23:18:13|WEEKLY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|447.15736020274|30|14.798726760854|-0.0188|1|1|-0.01875|471|-0.06903|20|-0.069033530571992|20|14.74|11.11812|11.3159|18.44413468965|26.295317761586|5079.3754826913|6617.1388996325|826.31578947369|0.604|0.423|0.06335|111|17|0.60224037237237|0.030701255255255|698|2022-05-08|-0.99775|1996-03-17|1001.05761|2019-05-26
2025-04-13 23:18:14|WEEKLY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|-12.315489105034|1|0.56349636834483||1|0|0|10.7|0.25506|47|0.2550617356822|47|29.25|-0.01455|0.02898|0.031865589617526|0.031138120880893|156.70960016656|131.18324623413|87.133550830105|0.643|0.429|0.10842|28|12|0.00050076923076923|0.04417927960928|16.239999771118|2009-05-31|-0.144|2025-04-13|0.2127|2024-07-14
2025-04-13 23:18:15|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
2025-04-13 23:18:16|WEEKLY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|67.804152897275|48|8.0495682057322|0.3878|1|2|0.15831|73.9|-0.44671|6|12.224550689826|64|36.81|0.57747|0.66676|0.91014105116697|1.5850664798416|1153.7883799565|1505.3650188561|471.60179429531|0.667|0.381|0.18724|21|12|0.0036003414634146|0.071747768292683|279.05099487305|2021-07-04|-0.1693|2024-10-06|0.39706|2021-05-23
2025-04-13 23:18:17|WEEKLY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|9.5142135668785|8|1.4766430128059|-0.2118|1|1|-0.2118|10.42|-0.4738|6|-0.32758619457072|22|28.06|0.05566|0.13927|0.18241681802921|0.514838377209|73.697096483497|373.39891247736|789.39391380609|0.765|0.412|0.40407|17|13|0.0090293388429752|0.13749590909091|43.400001525879|2021-07-25|-0.28283|2018-08-19|0.53017|2017-12-24
2025-04-13 23:18:18|WEEKLY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|-153.01517689675|22|12.881725988289||0|0|0.28501|118.23|1.02275|75|1.0227523010441|75|45.97|0.30628|0.40677|0.37792060164436|0.56597590509379|1830.782065277|3140.3158981198|62226.31833712|0.531|0.375|0.3094|32|13|0.0064791621983914|0.099530924932976|216.99000549316|2024-09-29|-0.3458|2020-03-15|0.4|1998-09-20
2025-04-13 23:18:20|WEEKLY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-6.5931829725523|18|0.73221124753953|0.093|-1|1|0.09302|4.68|0.08176|11|0.0817609786258|11|38.15|-0.03296|0.05066|-0.078283673219396|-0.064355905472522|25.339840596133|56.522153063835|278.5714270509|0.7|0.35|0.31107|20|12|0.0035179487179487|0.10002255128205|16.280000686646|2021-08-22|-0.19647|2015-07-05|0.44063|2015-04-12
2025-04-13 23:18:21|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
2025-04-13 23:18:22|WEEKLY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|-182.65208581856|1|15.217361939522||1|0|0|127|-0.32086|45|-0.32085561497326|45|37.09|0.08859|0.1549|0.19212484944216|0.31240680673754|312.86428636912|437.14644287402|543.19933515274|0.591|0.409|0.19195|22|9|0.0031195220588235|0.066717953431373|216.5|2023-07-30|-0.24629|2025-04-13|0.21563|2015-11-22
2025-04-13 23:18:23|WEEKLY|09498|27014|/equities/asur--b|MSCI_EEM|490.99929829303|70|35.755133483777|0.1637|1|2|0.09815|555.82|-0.07921|21|0.611025490324|140|31.05|0.02566|0.10245|0.033072759026935|0.12360624086802|107.33617278846|287.22299949435|4328.4792811816|0.641|0.359|0.16872|39|15|0.0039162109375|0.055362046875|615.91998291016|2024-05-05|-0.46015|2001-09-30|0.27031|2020-06-07
2025-04-13 23:18:24|WEEKLY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-126.89166763522|2|13.847223053698|0.2029|-1|1|0.20286|83.7|0.32993|33|8.4448362591884|132|34.13|0.21067|0.34795|0.61762247859243|0.85627939801929|521.58119907052|423.71797963575|95.070418080244|0.542|0.375|0.2459|24|6|0.0017714512195122|0.081512853658537|631|2021-12-05|-0.2303|2019-05-26|0.26872|2020-08-16
2025-04-13 23:18:25|WEEKLY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|-472.51723163896|2|38.255743879653||0|0|0.19476|353.5|-0.0399|39|-0.039895596743129|39|45.44|0.33524|0.49646|0.73588731079257|1.2486915234635|714.85838973654|1514.9047490708|2907.0724049|0.611|0.389|0.21169|18|5|0.0055183760683761|0.071626117216117|683|2021-05-30|-0.21454|2020-03-22|0.39889|2010-08-08
2025-04-13 23:18:27|WEEKLY|09501|103341|/equities/catcher-tech|MSCI_EEM|189.95698357622|3|11.887904927134|-0.096|1|1|-0.09602|193|0.072|53|0.072|53|38.81|-0.00324|0.08623|0.071269284074636|0.10358139766728|128.27078124453|171.45061985501|215.98030291155|0.524|0.476|0.19603|21|7|0.0022359608323133|0.067231542227662|402|2015-07-05|-0.21277|2011-10-23|0.23311|2011-10-30
2025-04-13 23:18:28|WEEKLY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|4.3632035846425|29|0.28047580233639|-0.0257|1|2|-0.05939|4.91|0.19342|128|-0.068554400671686|15|47.06|-0.04336|-0.00049|-0.021166108843341|-0.029231624379175|60.917357867241|80.420858022777|128.87138900664|0.647|0.294|0.21215|17|9|0.0010917632850242|0.065911896135266|13.10000038147|2014-04-20|-0.11892|2011-09-25|0.16503|2011-04-10
2025-04-13 23:18:29|WEEKLY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|10.356893810321|49|0.97270478055538|0.3579|1|1|0.35795|13.24|-0.15729|16|-0.15728589905431|16|37.14|-0.06515|-0.00304|0.040520387735207|0.031581369015661|117.89619945739|109.72379991096|114.1379253079|0.571|0.381|0.20417|21|7|0.0011478985507246|0.070464927536232|26|2011-08-21|-0.18094|2018-12-02|0.13876|2020-08-30
2025-04-13 23:18:30|WEEKLY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|14.219165449923|38|0.67770226951345|0.0637|1|2|0.03916|15.39|-0.13346|13|-0.13346480788165|13|39.76|0.02667|0.08437|0.11059428939644|0.19527840909905|333.45767276601|564.16164874865|136.07426854405|0.541|0.324|0.20493|37|15|0.0014460875331565|0.068089668435013|32.810001373291|2000-03-12|-0.23511|2008-10-12|0.28462|2012-06-17
2025-04-13 23:18:31|WEEKLY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-22.939701703324|1|2.7765673488821||0|0|0|13.81|-0.33746|21|-0.28367086434589|27|34.41|0.03748|0.26943|0.41703184107541|0.73819314809466|333.39445299741|555.47323530224|136.32774199015|0.455|0.273|0.45782|22|5|0.006307463672391|0.15784471598415|130.33000183105|2021-02-14|-0.37856|2014-05-18|0.768|2013-09-22
2025-04-13 23:18:33|WEEKLY|09506|103731|/equities/formosa-petro|MSCI_EEM|-41.926923558262|91|3.0839744558424|0.5695|-1|1|0.56946|34.4|-0.11025|7|-0.11024500210955|7|72.9|0.05679|0.09712|0.082594107258713|0.099404931377856|137.99185853986|135.90570595347|46.075542242891|0.5|0.4|0.14813|10|5|-0.00041239316239316|0.04550083028083|151|2018-09-30|-0.18433|2011-08-07|0.14742|2025-01-19
2025-04-13 23:18:34|WEEKLY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|-422.2814901946|11|33.196864365122|0.0286|-1|1|0.02857|340|0.70057|106|0.7005659254981|106|69.08|0.41212|0.49457|0.68068926903656|1.0537187206746|955.59264568657|1133.1926832668|3317.0731707317|0.5|0.333|0.18993|12|5|0.0050479141835518|0.060965423122765|446|2024-10-13|-0.16667|2020-03-15|0.37255|2009-05-10
2025-04-13 23:18:35|WEEKLY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-22.456706892585|13|2.2522355354943||0|0|0.22791|16.6|-0.30081|16|-0.30081300813008|16|34.5|-0.04488|0.02363|-0.057980081953619|-0.10423401779815|43.558536730105|36.358289403551|24.962406588676|0.55|0.4|0.18457|20|8|-0.00097250712250712|0.06017094017094|105|2018-04-29|-0.36095|2020-03-15|0.30088|2020-04-05
2025-04-13 23:18:35|WEEKLY|09509|100143|/equities/kingsoft|MSCI_EEM|34.676624523765|50|3.6821818607982|0.3771|1|1|0.37708|37.25|0.00254|41|0.0025360152484064|41|46.35|0.29124|0.4019|0.50735765051748|0.69241642011476|1389.8666111156|1430.3539885089|1249.9999919994|0.647|0.471|0.30048|17|8|0.0054946953405018|0.1027066427718|79.5|2021-02-21|-0.24602|2021-02-28|0.30692|2013-06-02
2025-04-13 23:18:36|WEEKLY|09510|943516|/equities/china-vanke|MSCI_EEM|-7.6643537645345|22|0.75978459135707|0.0955|-1|1|0.09546|5.78|0.16347|7|0.16346671587653|7|30.06|-0.09488|-0.00665|-0.043005686152433|-0.092070820966982|34.424126299515|47.338730913826|41.522989785408|0.667|0.389|0.29669|18|7|0.00075519572953737|0.088429145907473|42.849998474121|2018-01-28|-0.33545|2024-10-13|0.64918|2024-10-06
2025-04-13 23:18:39|WEEKLY|09511|49994|/equities/weigao-group|MSCI_EEM|4.4538747066176|3|0.55433753746999|0.0552|1|2|-0.0384|5.76|-0.42959|11|-0.1957773461532|15|40.29|0.05741|0.1057|0.1344873591461|0.24201332301736|143.49733417335|246.61584721948|198.62069101594|0.667|0.429|0.26877|21|12|0.0023665683962264|0.090383596698113|22.700000762939|2020-08-09|-0.21705|2014-11-23|0.34192|2013-11-17
2025-04-13 23:18:40|WEEKLY|09512|49970|/equities/guangdong-inv|MSCI_EEM|5.2011171426422|48|0.45088879877444||0|0|0.22699|6|0.13147|34|-0.18364415659989|20|45.94|-0.00196|0.04483|-0.055563028804835|0.00058118472341173|60.769172554586|95.782312611773|153.45268205347|0.412|0.176|0.17574|17|6|0.001307729468599|0.058774541062802|17.340000152588|2019-11-10|-0.28571|2024-03-31|0.26482|2024-12-15
2025-04-13 23:18:40|WEEKLY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|230.09992508887|23|14.334261563253|-0.092|1|2|-0.12268|236|0.11221|29|-0.054596062721313|12|14.77|-5.56778|4.82757|9.5532137959178|12.232042751614|2273.4511361817|4644.9569511687|944|0.495|0.387|0.10927|111|15|0.34046829723225|0.038492015643803|591.19604492188|2022-04-24|-0.99939|1996-03-17|561.23235|2019-07-07
2025-04-13 23:18:41|WEEKLY|09514|37875|/equities/lpp|MSCI_EEM|-19047.593271958|2|1230.0310906525|0.0042|-1|1|0.00423|15300|-0.12024|7|-0.12024399228279|7|41.3|0.05172|0.18753|0.1756358898517|0.37621203207592|108.62239408979|328.76023767701|1413.3949191686|0.6|0.4|0.24511|20|8|0.0047183917775091|0.074300362756953|19040|2022-01-16|-0.36067|2022-02-27|0.34279|2021-12-12
2025-04-13 23:18:42|WEEKLY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|-119.80094153121|36|12.300313335111||0|0|0.39615|78.5|-0.16376|15|-0.17619139415224|28|35.72|0.08846|0.16193|0.13888591759854|0.33322606372627|108.23377790851|251.25698003663|115.17018160555|0.667|0.389|0.24354|18|9|0.0023071386430678|0.087429336283186|467.5|2021-01-24|-0.28444|2018-07-29|0.32057|2017-02-19
2025-04-13 23:18:44|WEEKLY|09516|49993|/equities/citic-bank|MSCI_EEM|5.460184234831|61|0.32403527732277|0.4994|1|2|0.48371|5.92|0.07918|31|0.079178878044144|31|30.64|-0.04272|0.01546|0.018525994619449|0.031111726521924|111.63340405067|119.65256518305|135.46911284499|0.52|0.32|0.16489|25|8|0.001126416464891|0.052758813559322|7.4000000953674|2015-04-26|-0.15844|2011-09-25|0.20222|2011-10-30
2025-04-13 23:18:45|WEEKLY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|38669.056596121|66|2302.9547190473|0.3914|1|2|0.29518|43000|0.03544|80|0.09271017690274|38|31.58|0.08999|0.17617|0.18745460696895|0.27497508654171|655.26752409444|896.93329968323|5678.0669078467|0.528|0.389|0.13217|36|9|0.0042788186356073|0.050944168053245|47400|2020-02-16|-0.26263|2020-03-22|0.32009|2001-12-02
2025-04-13 23:18:46|WEEKLY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9937.8784517387|98|532.52149453473||0|0|0.17364|10240|-0.13238|14|-0.08054892601432|29|32.3|-0.03966|-0.00693|-0.032652062639162|0.019032838009258|50.874186280217|107.43466057214|423.14049586777|0.696|0.348|0.16301|23|15|0.0022474166666667|0.048927380952381|11260|2024-10-13|-0.14103|2014-02-09|0.13126|2014-03-23
2025-04-13 23:18:46|WEEKLY|09519|103111|/equities/airtac|MSCI_EEM|-999.62740370119|1|85.709134567065||1|0|0|750|-0.24925|26|-0.24924924924925|26|33.55|-0.01972|0.05773|-0.0085105846047702|0.12048709299636|35.485507614195|127.08938673553|563.61310492203|0.636|0.318|0.27046|22|11|0.0041835636856369|0.089868604336043|1290|2024-03-03|-0.24212|2011-11-27|0.28873|2018-11-04
2025-04-13 23:18:47|WEEKLY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-20.441978480414|95|1.6989125957073||0|0|0.6214|16.28|-0.20131|23|-0.2013103806868|23|33.82|0.08912|0.18217|0.29153490639881|0.42080759622191|234.64613534517|321.32319281846|581.42860585329|0.545|0.409|0.21963|22|7|0.003434785202864|0.070024045346062|95.25|2016-05-22|-0.23284|2020-03-15|0.28074|2020-06-07
2025-04-13 23:18:49|WEEKLY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-102.94660634472|11|14.065535448241|0.4544|-1|1|0.45437|68.75|0.44152|29|0.44151683260141|29|38.89|0.29565|0.43132|0.50672010968578|1.0737798047513|249.76037244353|1296.079627636|335.36585365854|0.5|0.278|0.27543|18|6|0.0062828169014084|0.082914408450704|173.5|2024-11-24|-0.89901|2019-08-18|0.89474|2020-12-27
2025-04-13 23:18:50|WEEKLY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|1818.8332701635|10|138.10587269034|-0.0153|1|1|-0.01531|1930|-0.20503|21|-0.20502901353965|21|33.19|0.03827|0.08225|0.033372139567906|0.080526156121368|71.142862906041|113.60323287631|96.019900497512|0.667|0.444|0.18541|27|16|0.0010364751381215|0.059195491712707|5930|2012-05-06|-0.3457|2020-03-15|0.25253|2020-03-29
2025-04-13 23:18:51|WEEKLY|09523|103235|/equities/compal-electrn|MSCI_EEM|-34.279593159356|3|2.6098641321389|0.2163|-1|1|0.2163|26.45|-0.06976|19|-0.069762350496965|19|31.42|-0.02794|0.02303|-0.01570797001492|0.011497039152188|63.365851155865|99.85605401191|96.462438691993|0.654|0.462|0.15331|26|11|0.0006293894993895|0.049630512820513|48.349998474121|2010-01-17|-0.18364|2025-04-13|0.1517|2014-07-20
2025-04-13 23:18:52|WEEKLY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|-25857.700183181|8|1883.2333943938||0|0|0.11581|21262|0.49966|82|0.49965700031182|82|25.31|0.08323|0.1706|0.16938728042776|0.24819117109153|17822.403769021|26638.366172111|57464.864864865|0.639|0.444|0.1496|72|21|0.004828414434117|0.060764855112083|30154|2024-12-08|-0.30526|2000-11-26|0.28|1994-05-29
2025-04-13 23:18:53|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
2025-04-13 23:18:55|WEEKLY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-4.5443770399078|3|0.1492131325717||0|0|-0.00478|4.2|0.30998|137|0.50825972787156|79|34.08|0.11239|0.17531|0.1527003916898|0.22928774494794|511.59531408193|548.97810631019|655.22620707547|0.553|0.342|0.13691|38|13|0.0094128218966847|0.052447602158828|12.423999786377|2008-04-20|-0.90857|2000-01-02|9.92044|1999-12-26
2025-04-13 23:18:56|WEEKLY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|45.553188670661|28|4.109850120223|0.0252|1|2|-0.06011|51.6|-0.32019|20|-0.32019111588422|20|38.15|-0.02357|0.03184|-0.091575507604102|-0.080980388571504|48.167296646588|68.446364778464|277.12135418059|0.462|0.231|0.24577|13|6|0.003184378585086|0.080283766730402|68.900001525879|2021-02-21|-0.17931|2021-02-28|0.18165|2020-11-01
2025-04-13 23:18:57|WEEKLY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|23.617927349709|8|1.9638996097567|-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|0.0026088494318182|0.066307855113636|44.910804748535|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2025-04-13 23:18:58|WEEKLY|09529|50545|/equities/komercni-banka|MSCI_EEM|1005.2353567715|19|62.516453671705|0.2734|1|2|0.23492|1054|-0.08588|31|0.08356305912959|17|37.83|-0.01016|0.03943|0.041631625721346|0.10358659236937|158.1522420202|329.99782116479|856.91056910569|0.6|0.429|0.17791|35|14|0.0025966989567809|0.055605104321908|1155|2015-03-22|-0.24428|1999-12-12|0.29992|1999-08-01
2025-04-13 23:18:59|WEEKLY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-94.677836018387|39|3.37822262293|-0.1326|-1|1|-0.13258|89.7|0.017|35|0.017004856676492|35|30.69|-0.01372|0.01214|-0.03769050906087|-0.022365608494414|48.839775740969|76.582406422396|262.28068698012|0.692|0.423|0.102|26|15|0.0014283612440191|0.033309055023923|94.5|2025-04-13|-0.12967|2024-07-14|0.1038|2011-11-06
2025-04-13 23:19:01|WEEKLY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-56.239160115587|18|3.2047200385289||0|0|0.16957|47.75|-0.05982|14|-0.059819920156357|14|48.86|0.0064|0.08235|0.046039776396675|0.13089586631709|99.263479690645|159.19509063952|291.51405644984|0.571|0.429|0.1657|14|2|0.0022265335235378|0.056090912981455|87.25|2018-09-23|-0.19588|2020-03-22|0.3038|2020-11-15
2025-04-13 23:19:02|WEEKLY|09532|100144|/equities/csr-times-elec|MSCI_EEM|27.802527294449|58|2.84901067824|0.1641|1|1|0.16406|29.8|0.25037|49|-0.14380549932913|11|41.16|0.11736|0.1851|0.22171570104472|0.31067998077613|475.20628075006|459.20116897252|492.56195533179|0.684|0.474|0.26822|19|10|0.0039325864123957|0.092401168057211|75|2015-04-19|-0.21485|2011-09-25|0.56522|2015-01-04
2025-04-13 23:19:02|WEEKLY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|-140.78809845867|17|7.2944173360443|-0.07|-1|1|-0.06996|130|0.04651|46|0.046511641661068|46|37.64|-0.05086|0.01186|-0.00032415873500115|0.063494949487038|85.180058854208|154.39900811331|394.77679561262|0.591|0.364|0.14508|22|8|0.0022220616113744|0.047982713270142|149.60000610352|2024-11-03|-0.19118|2020-03-22|0.17647|2020-06-07
2025-04-13 23:19:03|WEEKLY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|6.8184269264907|74|0.52211662694745|0.0664|1|2|0.03361|7.38|-0.12121|18|-0.12121207961476|18|35.95|-0.03232|0.04026|-0.011378801685607|0.0011774976108558|63.817988447863|78.370042276869|136.41405402204|0.571|0.381|0.19313|21|7|0.0015631642512077|0.069375615942029|17.319999694824|2013-01-27|-0.28028|2016-08-21|0.20225|2020-03-29
2025-04-13 23:19:05|WEEKLY|09535|50013|/equities/weichai-power|MSCI_EEM|13.055391386007|8|1.3862499623799||0|0|0.04645|15.32|-0.1276|15|0.11404951382315|33|27.13|-0.07064|0.01595|0.004908022904404|0.090016479747939|31.257411764964|105.5103006755|239.00156099082|0.613|0.387|0.25058|31|13|0.003208820754717|0.089261025943396|36.330001831055|2010-10-10|-0.50691|2012-04-15|0.27195|2009-07-19
2025-04-13 23:19:06|WEEKLY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|41.759594288955|3|1.9321221329302|0.0029|1|2|-0.03723|45.25|-0.11772|16|-0.079868741027219|20|24.73|-0.05017|-0.01381|-0.039696582785293|0.0011568956469093|40.142267117846|94.785903171339|150.88362902749|0.606|0.364|0.12106|33|12|0.00094776283618582|0.040378973105134|54.299999237061|2021-04-25|-0.14634|2011-09-25|0.09197|2020-04-12
2025-04-13 23:19:08|WEEKLY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-16.756326382401|14|1.5505392224805||0|0|-0.13898|13.44|0.04982|34|0.049822102403921|34|39.83|-0.06788|-0.00413|-0.059131716628625|-0.047005682677759|59.363270105645|77.961645216719|118.30985903669|0.583|0.333|0.26449|12|6|0.002328716904277|0.084472118126273|25.75|2021-01-24|-0.26183|2024-10-13|0.58626|2024-10-06
2025-04-13 23:19:09|WEEKLY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2693.2316684172|13|134.30821914426|0.0006|1|2|-0.01594|2840|-0.03071|34|-0.0727314388668|7|43.32|0.06174|0.09421|0.037705217119095|0.076576620502939|115.18385802903|142.48246614248|25.539568345324|0.474|0.368|0.15592|19|7|0.00035748502994012|0.051839089820359|25715|2011-04-10|-0.86719|2012-07-22|0.15128|2020-11-15
2025-04-13 23:19:10|WEEKLY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|20.919273616398|5|1.5437181706655|-0.003|1|2|-0.02112|23.17|0.15238|109|0.15237538274437|109|48.67|0.03057|0.08655|0.090527784386022|0.14320509486294|141.0736589976|154.36624030154|117.85351096706|0.467|0.333|0.16547|15|6|0.00090262942779292|0.056246021798365|46.104999542236|2013-04-28|-0.30671|2020-03-22|0.2537|2020-06-07
2025-04-13 23:19:10|WEEKLY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|-58.659302861552|43|5.238101055576|0.3908|-1|1|0.39082|43.03|0.48958|60|0.48957955866481|60|46.4|0.14824|0.28011|0.16855542451374|0.33071993457686|282.82215867208|714.82892578998|815.73455926733|0.55|0.4|0.2932|20|6|0.0049520927835052|0.10196157731959|197.76856994629|2021-02-21|-0.54644|2021-07-25|0.33066|2022-06-19
2025-04-13 23:19:12|WEEKLY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|44.406758656743|9|7.2957469520752|-0.0757|1|1|-0.0757|49.45|-0.23904|60|-0.18014346230507|13|30|-0.17603|-0.07389|-0.20959364168664|-0.18014346230507|62.38806656|81.986|16.483333587646|0.286|0.143|0.33817|7|2|-0.0040769724770642|0.1273552293578|417.79998779297|2021-02-21|-0.22888|2021-08-08|0.32667|2021-02-14
2025-04-13 23:19:14|WEEKLY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-3.2878477338692|113|0.47928257000913||0|0|0.96784|1.86|0.5884|78|0.58840308364669|78|43.67|0.18942|0.3143|0.23366337132289|0.28505111308619|258.29170418405|251.22963903089|25.135135004519|0.417|0.333|0.20984|12|4|0.00056611635220125|0.08221284591195|72.84521484375|2021-12-19|-0.6145|2024-07-21|0.78066|2024-08-25
2025-04-13 23:19:14|WEEKLY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-129.16974976902|64|10.30658325634||0|0|0.34906|103.5|-0.08442|57|-0.084421467412387|57|37.7|0.0497|0.09149|-0.025349639810475|0.052569817593368|58.445043068391|123.87535812106|511.36364214634|0.45|0.35|0.20889|20|9|0.0029665238678091|0.060476303549572|227.23210144043|2021-07-04|-0.18561|2016-09-04|0.26901|2015-02-22
2025-04-13 23:19:15|WEEKLY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|25.949327592021|29|3.8533352236205|0.2253|1|2|0.08703|34.35|||-0.084421467412387|57|66|0.22301|0.30647|0|0|100|100|28.155736454198|0|0|0.35289|3|0|-0.0023417256637168|0.1243817699115|198.5|2020-12-27|-0.23703|2021-08-22|0.27574|2022-11-06
2025-04-13 23:19:16|WEEKLY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|-164888.81001177|2|8846.2700039242||0|0|0.06215|134300|0.62727|113|0.62727272727273|113|50.13|0.01833|0.08064|0.10427344412556|0.19045026075675|163.73280912396|254.15877428416|344.35897435897|0.563|0.438|0.20961|16|8|0.0025125653798257|0.064732801992528|198800|2024-06-30|-0.20833|2020-03-22|0.18342|2020-07-19
2025-04-13 23:19:18|WEEKLY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|16.567343040134|34|0.89291725175293|0.1399|1|1|0.13994|18.41|-0.19705|9|0.27203842428206|33|41.83|0.03773|0.08169|0.10881742993168|0.14718086646458|352.64360544206|271.57208444375|342.193298435|0.655|0.379|0.20373|29|15|0.0021583386837881|0.066701460674157|33.700000762939|2006-02-12|-0.26667|2012-05-20|0.24359|2012-06-24
2025-04-13 23:19:19|WEEKLY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|-159.44553635762|26|13.98184545254||0|0|0.35|123.5|-0.05941|34|-0.059405940594059|34|50.56|0.16898|0.21107|0.30951328047636|0.36248563849903|713.74147247415|571.05637975836|212.63773434313|0.563|0.438|0.19602|16|8|0.0018430215827338|0.061473920863309|372.89001464844|2021-04-25|-0.17713|2020-03-15|0.21245|2020-03-29
2025-04-13 23:19:20|WEEKLY|09548|49983|/equities/fosun-intl|MSCI_EEM|-4.8601687729176|22|0.32172289092728|0.0565|-1|1|0.05647|4.01|-0.11088|7|-0.11087870011403|7|40.3|0.05256|0.08444|0.12094009719612|0.12532841416081|201.39815251235|156.98178473052|83.195022532533|0.5|0.35|0.21853|20|11|0.00090091898428053|0.070340894800484|21.450000762939|2015-06-21|-0.17234|2018-02-11|0.2344|2013-06-02
2025-04-13 23:19:21|WEEKLY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-36.005442833927|38|1.6113723570658|0.0197|-1|1|0.01967|32.4|-0.04516|61|-0.045161278017105|61|27.93|-0.06803|-0.03914|-0.063925405076857|-0.057945227114676|30.836773696615|50.3145423614|120.17805128391|0.607|0.393|0.14082|28|15|0.00077327228327228|0.044895103785104|46.369998931885|2010-11-14|-0.15232|2011-09-25|0.19927|2011-10-30
2025-04-13 23:19:22|WEEKLY|09550|103201|/equities/hiwin|MSCI_EEM|-295.56892577377|3|32.272975257923||0|0|0.2696|191|0.08282|22|0.082815734989648|22|29.11|0.13965|0.26231|0.54741416823842|0.63709266364092|1448.2221558588|1233.7400732876|532.18167525266|0.429|0.357|0.232|28|8|0.0037885556915545|0.080711481028152|458.05499267578|2018-04-22|-0.22041|2025-04-13|0.25549|2018-11-04
2025-04-13 23:19:24|WEEKLY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|17.324057404202|28|1.1706916394274||0|0|-0.2115|17.82|0.1803|35|0.18029717279643|35|41.26|-0.05113|0.02112|0.065026928415372|0.071763709664463|164.33709791219|156.09145557205|89.099998474121|0.474|0.368|0.21294|19|3|0.00086020961775586|0.071208742293465|45.650001525879|2018-04-08|-0.20944|2018-04-15|0.20705|2009-10-25
2025-04-13 23:19:25|WEEKLY|09552|41434|/equities/empresas-copec|MSCI_EEM|5944.0876709279|12|339.32282356044|-0.0734|1|1|-0.07337|6301.1001|-0.10371|25|-0.11553352682829|10|36.31|0.0109|0.07453|0.074331182946809|0.15201428662983|206.5514676699|405.31272620129|1905.57996097|0.644|0.4|0.17409|45|20|0.0025392462006079|0.054214960486322|8190.5541992188|2018-09-23|-0.26927|2020-03-22|0.24629|1994-02-06
2025-04-13 23:19:25|WEEKLY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|-3.6385412827079|2|0.15951377202883||0|0|-0.01238|3.27|0.09113|107|-0.035275160884003|4|47.38|0.00845|0.06949|0.020061277714671|0.044327490053046|106.53234033002|108.42777496|123.86363071926|0.5|0.25|0.11884|8|2|0.00089071052631579|0.038105447368421|5.0100002288818|2021-05-16|-0.1|2020-03-15|0.11111|2019-04-07
2025-04-13 23:19:27|WEEKLY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|-565.11764714432|29|48.335568856649||0|0|0.06657|461|5.5324|132|5.5323963407721|132|41.71|0.27082|0.36015|0.66139530404042|0.90630893865155|3702.0026379481|6249.2411994654|61466.666666667|0.542|0.417|0.1986|24|8|0.0074536637512148|0.069930991253644|631|2024-07-28|-0.24603|2008-11-23|0.42632|2008-11-30
2025-04-13 23:19:27|WEEKLY|09555|103588|/equities/wpg-holdings|MSCI_EEM|-68.665453224348|31|4.2051513290959||0|0|0.21887|59.6|0.3407|51|0.34070287044649|51|28.11|-0.01979|0.01669|0.032530082778128|0.065623242231095|144.13450288296|171.62140866341|251.37073292066|0.714|0.429|0.13988|28|16|0.0016800489596083|0.045585728274174|102.5|2024-07-21|-0.13849|2021-08-15|0.1501|2015-09-13
2025-04-13 23:19:29|WEEKLY|09556|103802|/equities/ruentex|MSCI_EEM|-38.056678258493|13|2.4272262133209|0.1927|-1|1|0.19274|32.25|0.04103|36|0.041028561090956|36|36.59|0.0301|0.17203|0.20772989985675|0.19688154231046|328.27350244372|216.19465104624|124.95157174472|0.5|0.409|0.17895|22|9|0.0017274051407589|0.05683211750306|78.269996643066|2013-09-15|-0.34316|2015-06-21|0.46983|2013-08-04
2025-04-13 23:19:31|WEEKLY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|-1.5231914133975|42|0.051807427738574||0|0|0.14885|1.401|0.2488|86|0.010101049022522|16|44.33|0.08643|0.12652|0.091809937478778|0.1614486783168|167.25100153265|153.93423329794|28.303031855999|0.583|0.25|0.17542|12|5|-0.0013690052356021|0.052544205933682|4.6900000572205|2014-03-09|-0.17778|2014-03-09|0.28706|2019-05-19
2025-04-13 23:19:31|WEEKLY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-9.7230845682925|10|0.69427354026359||0|0|-0.06587|8.9|-0.11721|22|-0.11720595632978|22|43.63|0.0156|0.07422|0.092899819342605|0.14922081219694|157.93891011268|181.71701597454|232.37597378118|0.625|0.438|0.18677|16|8|0.0018322065063649|0.057321230551627|18.799999237061|2019-09-08|-0.17829|2013-06-23|0.18232|2024-09-08
2025-04-13 23:19:32|WEEKLY|09559|41493|/equities/santander-chil|MSCI_EEM|48.261439805313|105|2.2559618316366|0.6316|1|2|0.60602|53.8|-0.07644|29|0.11509412259519|27|34.64|-0.01318|0.02666|0.0043609091947602|0.089796844992598|64.788925807738|253.85471519957|2243.9677299349|0.615|0.385|0.15226|39|20|0.0027789072164949|0.050215683848797|56.150001525879|2025-04-06|-0.24022|2008-10-12|0.2056|2020-04-05
2025-04-13 23:19:33|WEEKLY|09560|103247|/equities/winbond|MSCI_EEM|-21.467703296234|1|2.080900971588||1|0|0|15.3|-0.13348|7|-0.13347623032924|7|34.88|0.02555|0.14553|0.14796055508616|0.27639233894064|393.29161693519|648.48846259504|495.14565099423|0.667|0.417|0.25111|24|8|0.0038097371565113|0.080480250896057|38.000183105469|2021-05-02|-0.20956|2020-03-22|0.36905|2009-03-29
2025-04-13 23:19:35|WEEKLY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|2.5139580525501|29|0.28490813909941|-0.007|1|1|-0.00699|2.84|0.55932|132|-0.18981204301883|71|34.95|-0.09176|-0.00825|-0.067360959964858|-0.079813010236178|22.238150026908|33.924961455433|27.15105070566|0.714|0.476|0.24836|21|9|-0.00020569553805774|0.085952703412073|15.750005722046|2017-10-29|-0.25493|2013-03-24|0.19167|2024-09-29
2025-04-13 23:19:36|WEEKLY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-32.140755261439|17|2.4235851252935|0.0095|-1|1|0.00948|26.11|-0.06848|12|-0.068475051113508|12|41.07|0.05115|0.12922|0.11027641496237|0.18708377039623|80.012459738824|139.73046652025|92.588652141689|0.571|0.5|0.30828|14|8|0.0023233671742809|0.10313108291032|147.66999816895|2021-01-31|-0.18702|2022-03-13|0.33139|2022-03-20
2025-04-13 23:19:37|WEEKLY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|11.630957507461|29|1.4291118634655|-0.072|1|2|-0.13642|13.42|-0.0552|13|-0.055196011324399|13|47.56|2.29269|2.74393|-0.023521169457724|-0.10873633854006|86.949236629348|70.568805497312|418.06853323406|0.444|0.333|0.34219|9|2|0.0061901754385965|0.11598964912281|148.60000610352|2021-01-31|-0.20614|2022-09-04|0.41389|2022-12-04
2025-04-13 23:19:38|WEEKLY|09564|943698|/equities/nanya-tech|MSCI_EEM|29.55091542073|8|5.3478773143441|-0.1424|1|2|-0.20386|33|0.33145|43|0.083565486545592|74|34.78|0.02633|0.15507|0.14597940607972|0.11208392142907|221.20469262453|157.30286203019|21.832617487633|0.522|0.391|0.31463|23|4|0.00084372986369269|0.090339739776952|338.4700012207|2010-01-10|-0.25345|2011-12-04|0.39379|2013-04-21
2025-04-13 23:19:39|WEEKLY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|37.822585752141|35|4.315918772542|0.1181|1|1|0.11807|39.3|-0.12358|52|-0.12358372456177|52|32.21|-0.06006|0.07109|0.1934644203121|0.39592758995313|112.5969514947|377.35995312802|347.17314749602|0.421|0.316|0.31606|19|7|0.0046802167182663|0.10683554179567|148.88000488281|2021-02-21|-0.24628|2021-12-05|0.37115|2022-03-20
2025-04-13 23:19:41|WEEKLY|09566|27153|/equities/mexichem|MSCI_EEM|-17.616125308726|51|1.6344449655063|0.5101|-1|1|0.51009|14.56|-0.22077|3|-0.22076560595277|3|29.36|0.11441|0.22196|0.33273725080975|0.40329908871855|2368.6540412567|3439.3054693056|1592.997901773|0.5|0.432|0.14597|44|13|0.0034301490312966|0.054892093889717|74.244003295898|2012-12-23|-0.4367|2008-10-12|0.55559|2005-08-28
2025-04-13 23:19:42|WEEKLY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|-14997.564932331|2|776.68831077685|-0.0312|-1|1|-0.03117|13100|0.51103|151|-0.081742716649923|12|67.17|0.07622|0.11149|0.21464197155354|-0.081742716649923|138.75184078|91.826|76.968272620446|0.333|0.167|0.21242|6|3|0.00032222772277228|0.068426608910891|21114|2017-12-17|-0.30369|2020-03-22|0.16208|2020-04-12
2025-04-13 23:19:43|WEEKLY|09568|103526|/equities/wistron-corp|MSCI_EEM|-109.56846292996|1|9.0728202137138||0|0|0|90.3|-0.17062|16|-0.12677782409393|23|27.2|0.02287|0.08435|-0.035161340642908|-0.021120994356315|41.381263788546|73.207311847181|244.98101344686|0.6|0.333|0.18559|30|9|0.002183762254902|0.06064949754902|161.5|2023-07-30|-0.27389|2023-08-06|0.33962|2023-07-16
2025-04-13 23:19:44|WEEKLY|09569|100059|/equities/microport|MSCI_EEM|6.0963166743906|28|0.99401001613684|0.0183|1|2|-0.23608|6.86|-0.20657|15|-0.2065699233725|15|48.8|0.30404|0.47651|0.92241915976959|1.081151922012|761.78120527655|674.88323937467|82.750303559483|0.4|0.333|0.29046|15|2|0.0024659947299078|0.10400386034256|72.816200256348|2021-07-04|-0.36045|2023-12-10|0.41195|2024-10-06
2025-04-13 23:19:44|WEEKLY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|18.000859645542|49|2.0735411738443|0.0815|1|2|0.03378|20.2|-0.1314|11|-0.13140052685581|11|37.1|0.09028|0.16155|0.13225983249572|0.085907792754552|280.9628992094|139.60038810357|121.90706780308|0.476|0.286|0.23653|21|6|0.0015972672309553|0.077039044740024|45.868328094482|2017-11-12|-0.18357|2022-06-19|0.20051|2009-09-06
2025-04-13 23:19:46|WEEKLY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|-26.268922767163|34|1.8702075150239|0.1153|-1|1|0.11526|21.34|0.06304|21|0.063043388269475|21|14.22|0.06953|0.12776|0.12956078146571|0.17316699171682|14741.251916552|195044.24503752|2133999.9138938|0.813|0.714|0.10331|112|26|0.0084310701107011|0.093203407134071|30.125|2024-07-28|-0.33333|1995-04-30|1|1995-03-12
2025-04-13 23:19:47|WEEKLY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|25.83555019748|29|3.2865134855678|0.2632|1|2|0.12267|36.15|-0.25253|12|-0.25252524603833|12|22|-0.2444|-0.18764|-0.22033975251336|-0.21216352775287|28.086337628454|37.600858986363|126.67918998357|0.556|0.444|0.33375|9|5|0.0031558849557522|0.10358592920354|54.744792938232|2021-07-04|-0.20603|2022-10-30|0.2197|2024-09-29
2025-04-13 23:19:48|WEEKLY|09573|13896|/equities/alpha-bank|MSCI_EEM|-2.4634112796981|1|0.17130377166136||1|0|0|1.982|0.18393|13|0.18393184993566|13|32.62|-0.45105|0.84815|1.1749123106309|1.8837809681521|26524.876254439|58493.918857417|280.33945476674|0.64|0.4|0.30576|50|24|0.041204144696505|0.098147921520539|101.27940368652|2011-02-27|-0.98|2015-07-19|46.8736|2010-09-26
2025-04-13 23:19:49|WEEKLY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|616.0837795279|15|21.995056743371|0.0764|1|2|0.05369|628|-0.09598|39|-0.095980865985325|39|33.14|-35.66146|30.63745|-11.808266839039|86.916129479808|-84618645.037924|90226.304707581|188.58858858859|0.483|0.345|0.19012|29|10|0.95795653333333|0.042836625641026|858.84619140625|2022-05-15|-0.99923|2006-05-28|933.26855|2019-08-11
2025-04-13 23:19:50|WEEKLY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|16.192349709028|30|2.8949090365373|0.2955|1|2|0.21178|17.28|-0.17463|12|-0.21373052634362|6|38.05|-0.01538|0.06147|0.028458606507904|0.12622322237887|77.150204079055|181.83224424621|292.88136283614|0.714|0.429|0.28149|21|11|0.0029437922705314|0.094667971014493|49.5|2018-01-14|-0.21329|2020-03-15|0.33333|2025-02-23
2025-04-13 23:19:52|WEEKLY|09576|103249|/equities/synnex|MSCI_EEM|-74.784392321996|41|3.9781306468421||0|0|0.09029|66.5|-0.09153|14|-0.039087971762792|24|38.95|0.02006|0.05815|0.0059452495620609|0.031473100347375|97.092038075429|111.48561158349|167.50629401015|0.6|0.3|0.13056|20|10|0.0011345543345543|0.044856434676435|90.199996948242|2024-06-02|-0.13286|2024-06-30|0.1163|2013-08-18
2025-04-13 23:19:53|WEEKLY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.235457205124|56|0.42004035605041||0|0|-0.02953|17.35|-0.0758|30|-0.012429962305008|16|40.11|0.00263|0.03868|0.031221966033472|0.03856420697798|135.8044143265|134.93802368667|136.29223099266|0.632|0.474|0.08635|19|8|0.00071837209302325|0.032082325581395|21.386089324951|2019-11-03|-0.15955|2020-03-22|0.14167|2012-02-05
2025-04-13 23:19:54|WEEKLY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|-2.9438711934166|31|0.17629041052118||0|0|0.11032|2.5|0.32547|36|0.32547174267347|36|42.42|-0.03929|0.04028|0.017761995262972|0.057148713064512|102.98170190056|119.71554009505|70.621469687569|0.417|0.333|0.15381|12|3|0.00011981447124304|0.059634935064935|5.5300002098083|2015-06-07|-0.14247|2015-08-23|0.25405|2015-04-12
2025-04-13 23:19:55|WEEKLY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|-20.12127915973|20|1.2946133847405||0|0|0.11987|17.9|-0.13752|16|-0.13751565969658|16|30.25|-0.1016|-0.044|-0.15538032259859|-0.097823427066997|34.765628882284|65.792823427755|146.69453492711|0.5|0.333|0.22822|12|4|0.0024773298429319|0.079221937172775|26.491458892822|2024-09-08|-0.2891|2020-03-22|0.40217|2020-04-12
2025-04-13 23:19:56|WEEKLY|09580|101623|/equities/united-tractor|MSCI_EEM|-26362.991865726|6|1787.6639552419||0|0|0.02237|21850|-0.10511|31|-0.10510510510511|31|33.92|-0.04611|0.02877|-0.022744661754593|0.010005509956938|44.046785545663|74.39126219741|244.37982328599|0.583|0.458|0.20225|24|9|0.0022212454212454|0.069214896214896|40500|2018-01-28|-0.16436|2023-05-07|0.1778|2021-10-03
2025-04-13 23:19:58|WEEKLY|09581|101899|/equities/weibo-corp|MSCI_EEM|-11.515101301845|1|1.207692466071||1|0|0|7.6|-0.16568|28|-0.16568299196219|28|35.81|0.10166|0.16484|0.22163894948356|0.17785104681485|312.71662939955|150.36926976194|37.549407068065|0.563|0.313|0.32646|16|6|0.00086869109947644|0.10599390924956|142.11999511719|2018-02-18|-0.24796|2021-12-05|0.29882|2024-09-29
2025-04-13 23:19:59|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
2025-04-13 23:20:00|WEEKLY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|23.519348355824|28|5.5398247612495|0.6065|1|2|0.23036|34.45|-0.11838|14|-0.11838009654987|14|40|0.04262|0.17607|0.010349542051127|0.0062791053630034|91.223933257579|88.506775257184|307.58929776446|0.462|0.385|0.3449|13|5|0.0055000182815357|0.11508093235832|64.650001525879|2021-02-21|-0.21063|2023-08-13|0.57115|2025-02-23
2025-04-13 23:20:01|WEEKLY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-377.51227624372|1|20.920758747907||1|0|0|325.5|-0.15783|6|-0.15782664941785|6|35.81|0.15146|0.26126|0.13217502117682|0.15215419796849|193.33365071371|186.62747790971|166.92307692308|0.5|0.375|0.18283|16|4|0.0023232460732984|0.070659808027923|1659.0920410156|2021-09-19|-0.24953|2016-09-04|0.23026|2021-06-27
2025-04-13 23:20:01|WEEKLY|09585|103711|/equities/powertech-tech|MSCI_EEM|-135.2799122047|36|10.382682580741||0|0|0.23158|109.5|0.29708|35|0.29707616433609|35|32.63|-0.08487|0.00397|0.0088284193002136|0.036430825303869|88.875099167252|124.56100262402|170.45455112282|0.583|0.417|0.18032|24|8|0.001641662591687|0.058622701711492|209.5|2024-03-24|-0.24603|2024-08-04|0.25514|2023-12-17
2025-04-13 23:20:03|WEEKLY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|-36.679449946503|14|2.5681498550111|0.1833|-1|1|0.18329|30.3|0.17035|47|0.17034692685228|47|40.7|-0.03907|0.02911|0.051498874489675|0.075849087368022|153.09984710053|159.64868807993|214.8936057965|0.55|0.4|0.15565|20|7|0.0015500604594921|0.049150423216445|53.599998474121|2015-10-11|-0.17491|2020-03-22|0.15523|2009-03-15
2025-04-13 23:20:04|WEEKLY|09587|41445|/equities/enersis|MSCI_EEM|-93.721642875548|109|3.1263824961269||0|0|0.00696|88.99|-0.17748|3|-0.17747963858947|3|29.56|-0.05606|-0.01341|-0.050910981287308|-0.0078919486119654|10.820269484958|64.123577426399|231.53473260085|0.673|0.404|0.16926|52|25|0.0012990516717325|0.055345635258359|151.1918182373|2020-01-12|-0.20191|2008-10-12|0.22447|2022-11-27
2025-04-13 23:20:05|WEEKLY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|17.986354508973|77|2.2970935824582|0.7311|1|2|0.60511|22.6|-0.13002|23|-0.21319731679546|19|45.6|-0.07739|0.02047|-0.17160667928855|-0.21319731679546|68.4500264|78.68|115.89743785369|0.4|0.2|0.2838|5|1|0.0025925|0.10108217105263|46.700000762939|2021-01-24|-0.21811|2021-08-29|0.23944|2023-10-29
2025-04-13 23:20:05|WEEKLY|09589|50190|/equities/rmih|MSCI_EEM|5784.5963908008|254|511.41264836517|3.4191|1|2|3.08255|6748|-0.13314|21|-0.13314097279472|21|68.86|0.11239|0.14799|0.091523083688412|0.32536591617038|113.19162619353|154.63655482|1039.7534668721|0.571|0.286|0.18958|7|3|0.0037779319727891|0.060657278911565|7189|2025-03-02|-0.11706|2020-11-01|0.19702|2021-09-26
2025-04-13 23:20:06|WEEKLY|09590|1054808|/equities/china-literature|MSCI_EEM|-32.32448030714|14|3.0086845098182||0|0|-0.04792|25.15|-0.22438|52|0.51201932290955|66|37.4|-0.02167|0.03288|-0.055268549769153|0.023122349146942|41.617510982714|91.395998710271|25.049800036156|0.7|0.3|0.33108|10|6|-0.0010364857881137|0.10906240310078|104.09999847412|2017-11-19|-0.26036|2018-08-19|0.34791|2021-01-31
2025-04-13 23:20:08|WEEKLY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|20.603648415966|7|1.4535148666539|0.0348|1|1|0.03484|25.25|0.07317|35|0.073170731707317|35|30.65|-0.073|-0.02977|-0.068574401910818|-0.088992002326262|41.508829381518|53.641613331819|82.786885245902|0.478|0.261|0.16994|23|11|0.00041194092827004|0.054141870604782|42.25|2012-05-13|-0.2|2020-03-15|0.2069|2016-05-15
2025-04-13 23:20:09|WEEKLY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|1.8206905345664|29|0.34616357510405|-0.2244|1|1|-0.22441|1.97|0.80816|77|-0.22664137086433|12|37.4|0.20154|0.30028|0.11135543162944|0.17523419473301|87.713562755808|126.65335476648|112.5714302063|0.667|0.267|0.35643|15|10|0.0031465704584041|0.11991519524618|48.400001525879|2021-07-25|-0.24521|2023-12-03|0.48425|2018-08-26
2025-04-13 23:20:09|WEEKLY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|-2.6713391926193|1|0.19690204130134||1|0|0|2.211|0.43618|98|0.43618055758819|98|35.07|-0.93223|1.83866|3.1539039572978|4.4912932946011|114958.72216878|64814.674132707|6.0947706249912|0.565|0.391|0.36054|46|19|0.083105220086795|0.10938698698078|5290|2011-02-20|-0.99|2015-07-19|95.17978|2010-10-03
2025-04-13 23:20:11|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
2025-04-13 23:20:12|WEEKLY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|-9.2809524673247|42|0.56031744142451||0|0|0.29391|7.88|0.0159|41|0.015897053474306|41|35.73|0.11981|0.24535|0.24880581659628|0.32617822224377|197.44075891255|236.23475978983|70.231728403761|0.591|0.455|0.23967|22|11|0.0019965054413543|0.088983192261185|32.950000762939|2011-06-05|-0.54766|2019-05-26|0.30044|2021-12-19
2025-04-13 23:20:15|WEEKLY|09596|50004|/equities/picc-group|MSCI_EEM|3.54689430323|49|0.32761965461768|0.4089|1|2|0.38489|3.85|-0.01091|39|-0.1704545567433|37|45.85|-0.01098|0.05048|-0.020665357235051|-0.073709783875168|82.147606937933|72.020356428924|103.4946202963|0.538|0.308|0.15976|13|4|0.00081|0.056979083850932|5.8499999046326|2015-05-31|-0.14619|2018-02-11|0.1989|2024-10-06
2025-04-13 23:20:16|WEEKLY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|182.28286251086|10|14.726573659739|0.057|1|2|0.01314|203.51|-0.19772|40|-0.047751468524198|25|48.32|0.03797|0.09953|0.11654948248879|0.22369896992022|293.1866376827|515.44032623613|933.06123890995|0.6|0.4|0.14582|25|12|0.0023040427280197|0.049151059983566|227|2025-03-23|-0.21906|2011-07-31|0.18336|2002-12-01
2025-04-13 23:20:17|WEEKLY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|163.82754014606|71|9.7112373153116|0.2547|1|2|0.23093|189.44|-0.09803|22|0.19444533419633|49|26.08|-0.08311|-0.02619|-0.02753154478438|0.010924945262445|30.87794517086|102.98301317437|1410.3633128481|0.551|0.367|0.16079|49|18|0.0026876261127596|0.051029235905044|221.94000244141|2013-04-28|-0.21891|2008-10-26|0.27352|1999-04-11
2025-04-13 23:20:18|WEEKLY|09599|103253|/equities/acer|MSCI_EEM|-38.221956396351|35|2.6739858469202||0|0|0.27143|30.6|0.67665|89|0.67664675765189|89|49.13|0.19087|0.22909|0.2341483799851|0.28189375666879|616.99696473518|386.56689339949|50.304125366388|0.688|0.438|0.20775|16|8|0.0002324756097561|0.062117975609756|103.79000091553|2010-01-17|-0.21565|2011-04-03|0.22432|2023-12-24
2025-04-13 23:20:19|WEEKLY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-2.5119208464489|2|0.23564027976545|0.0608|-1|1|0.06077|1.7|-0.08586|18|-0.085858623563801|18|36.5|-0.06711|-0.00247|-0.18304544749413|-0.18304544749413|53.889124291793|53.889124291793|5.7607591816279|0.5|0.5|0.38387|6|3|-0.0057936363636364|0.15850681818182|35|2021-01-31|-0.53135|2021-03-28|0.60403|2022-03-20
2025-04-13 23:20:21|WEEKLY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|-202.96523040211|23|11.988410134036||0|0|0.27273|168|-0.10435|26|1.092611318967|155|57.58|0.1518|0.2113|0.50333308832155|1.0682234677027|375.87577700515|427.69600224|476.59574468085|0.333|0.167|0.19272|12|3|0.0028820476858345|0.05510381486676|284|2024-09-15|-0.14126|2024-11-10|0.17445|2015-05-10
2025-04-13 23:20:22|WEEKLY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|313.12813780984|124|22.35393633481|0.4944|1|1|0.49436|367.24|-0.08961|31|-0.089612476253552|31|37.21|0.31492|0.39569|0.034946280382735|0.11601255181782|72.24614833883|157.67204527746|1638.5133114008|0.576|0.364|0.19247|33|14|0.0031777868245744|0.060489126572909|394.17001342773|2025-04-06|-0.41399|2008-11-02|0.45227|2009-05-10
2025-04-13 23:20:23|WEEKLY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|-141.35378421983|4|11.367928073276|-0.0373|-1|1|-0.03726|107.5|-0.61715|13|1.4170007496268|79|14.32|0.0123|0.11959|0.10533683405598|0.15113151067368|0|8310.0786406132|1075000.0240284|0.757|0.676|0.14277|111|11|0.0092816949152542|0.098695994978029|140.76214599609|2025-03-23|-0.5|1996-05-05|1|1996-04-28
2025-04-13 23:20:24|WEEKLY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|12.179457577344|29|2.3295728054385|0.0516|1|2|-0.03738|12.36|-0.30856|10|-0.30856395063411|10|19.38|-0.24753|-0.06942|-0.37471568889863|-0.26561400043624|1.7254341964126|53.74839696|44.195447668029|0.462|0.154|0.41731|13|0|0.012450357142857|0.13215353571429|141.33340454102|2021-07-04|-0.4257|2022-01-30|0.73929|2023-01-01
2025-04-13 23:20:25|WEEKLY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|3457.3904068976|71|190.10289746197|0.7881|1|1|0.78807|3930|-0.10681|10|-0.002763670694498|11|38.11|0.08836|0.14443|0.18121323648744|0.28093196738974|1820.6286830202|1771.0281881123|1774.7014762623|0.703|0.432|0.16444|37|19|0.0028216013513513|0.05517475|6243.017578125|2017-12-24|-0.27615|2020-03-22|0.36846|1998-11-08
2025-04-13 23:20:27|WEEKLY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-80.318992765148|35|6.5144690248362||0|0|0.23019|71.9|-0.17362|5|-0.17361660830265|5|39.8|0.21475|0.28551|0.51026712245995|0.65840449335322|730.70738756166|893.76986159953|921.7948688166|0.5|0.4|0.19002|20|7|0.0037449397590361|0.063099168674699|232.19400024414|2015-04-12|-0.16396|2024-11-17|0.21053|2009-07-26
2025-04-13 23:20:28|WEEKLY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-17.151230306873|163|1.8337434038353||0|0|0.78475|12|0.19892|58|0.1989247311828|58|35.5|-0.06482|-0.01146|0.1989247311828|0.1989247311828|119.892|119.892|34.285714285714|0.5|0.5|0.17337|2|1|-0.0036151072961373|0.066998111587983|71.5|2021-08-22|-0.13982|2024-08-11|0.14198|2024-09-08
2025-04-13 23:20:28|WEEKLY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-142798.60946349|83|13282.869821163||0|0|0.66188|108200|0.04405|58|0.044045676998369|58|39.75|0.06103|0.1176|0.12110254583721|0.15907713090365|215.69716354209|229.66190152956|64.213649851632|0.625|0.5|0.20771|16|8|0.00099172701949861|0.075043593314763|524000|2021-01-17|-0.25926|2020-03-22|0.6109|2020-08-09
2025-04-13 23:20:29|WEEKLY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-15.550767615474|114|0.4367303475846||0|0|0.13644|14.81|-0.03816|8|-0.038162913399805|8|39.96|0.18353|0.24506|0.47603317819554|0.57893267108919|2270.053366246|2475.8878549541|1415.8700158323|0.462|0.385|0.17737|26|8|0.0030695833333333|0.048971310763889|23.829999923706|2019-09-22|-0.22508|2005-04-17|0.40246|2005-02-20
2025-04-13 23:20:30|WEEKLY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|-3.8354402701543|6|0.20724684486839|-0.0154|-1|1|-0.01538|3.3|0.15248|56|0.15248229678599|56|37.41|0.04977|0.11597|0.13150856049937|0.26219570594074|165.76057507382|267.7964686643|134.14633744486|0.591|0.364|0.22416|22|12|0.0015357246376812|0.072403248792271|15.890000343323|2015-04-12|-0.28234|2018-08-19|0.26596|2011-10-30
2025-04-13 23:20:32|WEEKLY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|-17.689076665429|17|1.7888839383545||0|0|0.04123|13.72|-0.212|34|-0.21200437555863|34|32.64|-0.0907|0.0153|-0.030771946236953|0.15129556016881|35.814571736323|136.92955438567|101.62963160762|0.5|0.357|0.32091|14|4|0.0030376109936575|0.10746016913319|43.939998626709|2021-08-01|-0.32671|2022-05-08|0.34181|2017-03-19
2025-04-13 23:20:33|WEEKLY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|27.938989174287|3|1.8233033621548||0|0|-0.0542|31.76|-0.06799|51|-0.15960297882024|9|54.52|-0.04127|0.00333|0.0050630511850598|0.082184427021347|89.677068901301|181.21450420292|447.82854194466|0.64|0.36|0.16928|25|13|0.0017799120879121|0.060169904761905|46.779998779297|2016-08-28|-0.25003|2008-10-12|0.15297|2006-07-30
2025-04-13 23:20:34|WEEKLY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|-4.6431281124434|15|0.34725804136056||0|0|-0.0291|3.89|-0.14209|13|-0.14209438645721|13|41.05|0.2266|0.36261|0.43422054480108|0.54082427517025|987.07553815107|854.39789965558|659.32208098614|0.65|0.5|0.25957|20|7|0.0040266706586826|0.089492251497006|6.9299998283386|2021-09-19|-0.20556|2011-09-25|0.34545|2015-04-12
2025-04-13 23:20:35|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
2025-04-13 23:20:36|WEEKLY|09615|8558|/equities/china-mer-hold|MSCI_EEM|11.272395328757|49|0.83528145668608|0.1425|1|2|0.06609|12.26|-0.12957|14|-0.1295681415747|14|31.2|-0.07792|-0.03413|-0.057835710970712|-0.066502105305688|42.706801005297|59.836694349013|51.512607655008|0.44|0.28|0.19172|25|7|0.00010361111111111|0.062101413043478|37.599998474121|2011-04-24|-0.15641|2022-10-02|0.1875|2011-10-30
2025-04-13 23:20:38|WEEKLY|09616|103256|/equities/inventec-corp|MSCI_EEM|-47.972395270309|35|3.7741318839264|0.1333|-1|1|0.13326|40|-0.06334|19|1.0272372345316|38|32.67|-0.01194|0.05019|0.025055802767615|0.10974898588191|83.746704492525|121.04867122932|239.66446207342|0.417|0.208|0.18854|24|10|0.0019161613691932|0.056093166259169|73.5|2023-07-30|-0.17024|2023-08-06|0.25112|2023-07-16
2025-04-13 23:20:39|WEEKLY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.8672586683179|69|0.39543244374007|-0.0134|1|1|-0.01345|10.27|-0.00096|51|-0.1646586523808|20|25.71|-0.06502|0.21179|0.25578176440111|0.48544710235843|44.863753848886|167.35523032002|4626.1262727069|0.625|0.375|0.13296|48|16|0.010048517665131|0.048123010752688|14.390000343323|2022-04-17|-0.8972|2002-06-02|9.09091|2002-06-09
2025-04-13 23:20:40|WEEKLY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|114.83931274214|32|4.7919685329223||0|0|0.07048|121.5|-0.06521|8|-0.065210721021816|8|29.13|-0.04411|0.00607|-0.010543362588279|-0.017908904983236|82.048663197565|86.698097003487|104.74137931034|0.522|0.304|0.14114|23|9|0.00078623395149786|0.04691940085592|199.5|2013-05-26|-0.18902|2020-03-15|0.30682|2022-05-01
2025-04-13 23:20:41|WEEKLY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|7.0582084958899|34|0.32634218781142|0.1985|1|2|0.18167|7.22|-0.04803|24|-0.0057110454888545|6|31.65|0.14101|0.19752|0.072542292853526|0.16494511293199|124.78810924788|213.73174998156|1467.4795916185|0.55|0.3|0.13075|40|15|0.0031282140107775|0.050101277906082|11.909000396729|2005-09-04|-0.34327|2008-11-16|0.4903|2005-06-19
2025-04-13 23:20:42|WEEKLY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|40753.027360857|66|2806.0141245626||0|0|0.32249|48800|0.0905|45|0.090502078669651|45|28.23|-6.0E-5|0.105|0.13307168034923|0.19611121313868|647.77026884848|883.12307243821|1224.5614615477|0.604|0.415|0.15804|53|17|0.0028214413837284|0.052757251761691|49900|2025-04-06|-0.34615|2020-03-22|0.43752|2001-02-04
2025-04-13 23:20:43|WEEKLY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-6.4837476485848|20|0.40762427073358|0.2397|-1|1|0.23973|5.55|-0.13095|37|-0.13095231877973|37|46.4|-0.06921|-0.0273|-0.03592285155052|-0.021897428391997|79.997514146974|88.10492978587|105.71428934733|0.5|0.4|0.15415|10|6|0.00058501035196687|0.046660807453416|12|2019-06-16|-0.18085|2020-03-15|0.22628|2016-07-31
2025-04-13 23:20:44|WEEKLY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|-13516.456122538|5|873.65204084609||0|0|0.1079|10814|0.12002|43|0.12002217499769|43|48.36|-0.03197|0.02413|0.050058720048796|0.13190355522527|107.65832903702|183.96463918793|557.42268041237|0.636|0.409|0.1853|22|12|0.0022671348314607|0.057824447565543|22700|2018-03-04|-0.27545|2023-06-04|0.21255|2008-11-02
2025-04-13 23:20:45|WEEKLY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1449.0044862783|22|67.501345883484|0.0588|-1|1|0.05878|1265|0.02007|35|0.020065734431549|35|33.75|-0.05026|0.00103|0.029268246128232|-0.001933445998961|135.47234107605|95.257289106899|58.564814814815|0.542|0.417|0.14723|24|7|0.00012013237063778|0.050419314079422|3456.6899414062|2014-09-07|-0.19345|2016-03-06|0.24346|2020-03-29
2025-04-13 23:20:46|WEEKLY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|-51.29593156892|45|3.8393881845791|-0.031|-1|1|-0.03103|45.85|0.07002|29|0.070019243292957|29|38.15|-0.0179|0.04319|0.075996770782585|0.13540407380231|166.39088455615|327.64633510565|1011.9178345721|0.5|0.412|0.20127|34|14|0.0026429381058911|0.066985533184191|55.650001525879|2024-02-18|-0.23312|2005-09-18|0.26714|2009-03-15
2025-04-13 23:20:47|WEEKLY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|-5.3630319854536|1|0.53226061731305||1|0|0|3.72|-0.22338|28|-0.22338203377122|28|32.83|-0.14269|-0.01406|-0.1759018422786|-0.1420913486512|45.312756407093|62.70186448461|23.953638715862|0.667|0.5|0.33994|6|2|0.0012469035532995|0.15019487309645|13.420000076294|2021-07-18|-0.52985|2022-03-13|1.16402|2022-03-20
2025-04-13 23:20:48|WEEKLY|09626|50003|/equities/nci-(hk)|MSCI_EEM|22.4482211697|5|3.1530333629876||0|0|-0.12136|27.15|0.26193|35|0.26193313423011|35|32.67|-0.05127|0.01719|0.037011528885541|0.021992523339308|107.5768764084|94.188870373508|102.84090913196|0.381|0.333|0.23921|21|5|0.0015332753623188|0.078940724637681|57.849998474121|2017-11-26|-0.17609|2018-03-25|0.36659|2024-10-06
2025-04-13 23:20:50|WEEKLY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-71.528372262972|10|6.4511243419704|0.2733|-1|1|0.27333|54.5|0.34892|46|0.34892090032896|46|40.55|-0.02648|0.05878|-0.0016095141434287|0.0150329077656|84.816635397051|103.80574745471|89.505666852191|0.6|0.45|0.16045|20|7|0.00074984146341464|0.055339865853658|125.44000244141|2011-05-08|-0.14907|2024-11-24|0.35|2021-01-17
2025-04-13 23:20:51|WEEKLY|09628|103627|/equities/zhen-ding|MSCI_EEM|-114.7038059777|29|8.0012696764861||0|0|0.1687|95.6|-0.18987|37|-0.18987341772152|37|27.38|-0.15087|-0.08889|-0.10859711912998|-0.088493612422757|26.41403426264|41.345053651861|201.90074246015|0.458|0.375|0.20931|24|8|0.0021019708029197|0.067042686131387|160.5|2024-07-14|-0.22869|2020-03-15|0.21137|2012-02-12
2025-04-13 23:20:52|WEEKLY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|3.39212275818|29|0.20551417412531|0.1663|1|2|0.13782|3.55|-0.07402|7|-0.074022466748386|7|28.59|-0.03382|0.0111|-0.02334265625995|-0.017884197221309|59.414179558329|78.267528127081|59.166665871938|0.667|0.37|0.16673|27|12|0.0001147875|0.0553360375|10.270000457764|2013-02-10|-0.19797|2014-08-24|0.19268|2013-08-18
2025-04-13 23:20:53|WEEKLY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|13.091942524348|48|1.0967504686443||0|0|0.23239|16.095|-0.16349|20|-0.015624984866009|55|45.88|-0.07952|-0.02447|-0.078037545216597|-0.042678589265754|48.546101805797|72.974997098146|107.65885965684|0.471|0.353|0.17447|17|7|0.00081187424425635|0.060437811366384|38.380001068115|2021-09-05|-0.21217|2020-03-15|0.20792|2020-03-22
2025-04-13 23:20:55|WEEKLY|09631|13804|/equities/pge-polska|MSCI_EEM|6.9052118469257|5|0.53545289492366|0.069|1|2|0.00618|7.812|-0.28266|18|-0.28265767978989|18|34.57|-0.11594|-0.03036|-0.12638537340938|-0.12864792681895|20.616860909943|30.847468202413|30.938613060677|0.478|0.348|0.23299|23|8|-1.3103879849812E-5|0.071310625782228|25.260000228882|2009-12-27|-0.34248|2020-03-15|0.40321|2020-03-22
2025-04-13 23:20:56|WEEKLY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-264.92543541063|11|16.808478470211||0|0|0.02703|216|-0.1455|22|-0.14549649564684|22|31.85|-0.04077|0.00893|0.013395811887778|0.062783448700405|97.276945083881|171.68064403512|490.90909090909|0.692|0.423|0.16017|26|14|0.0027730906921241|0.053564033412888|327.26400756836|2019-02-03|-0.28826|2020-03-22|0.21768|2020-10-25
2025-04-13 23:20:57|WEEKLY|09633|100134|/equities/china-power|MSCI_EEM|-3.3011417345591|32|0.15538056547072|0.1652|-1|1|0.16522|2.88|0.05714|26|0.057135069884904|26|31.46|-0.03147|0.01633|-0.019647846507572|0.0065305138120777|37.323834119914|71.223010360434|180.00000447035|0.577|0.346|0.21378|26|14|0.0019940871613663|0.071558256772674|6.3619999885559|2015-06-14|-0.20656|2022-10-30|0.33987|2021-09-26
2025-04-13 23:20:58|WEEKLY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|17169.038446852|7|1096.9872625062|0.0651|1|2|-0.0197|19900|-0.25309|9|-0.315|10|30.88|0.03246|0.08376|0.074283572059198|0.16355332440811|156.0289785071|362.22230856612|2211.1111111111|0.6|0.375|0.15155|40|20|0.0032462852538276|0.052279452054794|29250|2021-01-17|-0.15935|2020-03-22|0.30169|2004-02-22
2025-04-13 23:20:59|WEEKLY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-2.7731519114759|39|0.35771730779893|0.5314|-1|1|0.53143|1.64|-0.2986|12|-0.29859716221676|12|23.5|-0.17868|-0.0478|-0.038384518298648|-0.12746506755778|46.581113420353|38.431252455454|10.546623572854|0.643|0.429|0.39994|14|7|-0.0011902179836512|0.14841452316076|46.229999542236|2018-06-24|-0.37234|2021-03-28|0.38384|2022-05-22
2025-04-13 23:21:01|WEEKLY|09636|49992|/equities/china-taiping|MSCI_EEM|-13.991364449078|14|1.2073092494398||0|0|0.04331|10.16|0.38621|35|0.38621084323215|35|45.17|0.06553|0.15682|0.26838525896535|0.25639341270084|707.97127719671|329.17983063235|63.899371642571|0.5|0.333|0.2453|18|5|0.0011344309927361|0.08286279661017|36.099998474121|2018-01-28|-0.17665|2018-02-11|0.26446|2024-10-06
2025-04-13 23:21:02|WEEKLY|09637|1056073|/equities/wiwynn|MSCI_EEM|-2298.5974195757|7|228.82922587272|0.0331|-1|1|0.03308|1900|-0.18878|10|-0.18877607974152|10|37.4|0.17043|0.25892|0.29547086395267|0.52977730346153|218.31033174703|324.07849714886|1868.5761242964|0.6|0.4|0.31512|10|4|0.010457973684211|0.10298960526316|2980|2024-06-23|-0.23879|2018-09-16|0.38902|2018-04-22
2025-04-13 23:21:03|WEEKLY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|2.9783608666636|28|0.65465835811254||0|0|0.5|4.2|0.09677|37|-0.1598916377883|9|25.84|-0.14932|-0.0652|-0.10536886488935|-0.083272672315416|18.379510257906|42.333558688005|56.45160990542|0.452|0.29|0.23638|31|7|0.00082929951690821|0.083253550724638|18.5|2010-10-24|-0.18641|2020-03-22|0.3945|2020-11-08
2025-04-13 23:21:04|WEEKLY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-1643.2549447657|36|171.54210642027|0.4609|-1|1|0.46091|1310|-0.20588|10|-0.20588235294118|10|35.68|0.00526|0.06092|-0.019616996797695|0.022923829567715|54.465607372438|99.979011165442|16.582278481013|0.682|0.455|0.18363|22|13|-0.00028510975609756|0.058252341463415|37350|2013-10-27|-0.80131|2014-11-02|0.23393|2022-05-15
2025-04-13 23:21:05|WEEKLY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|-54.228495825491|40|2.9876964508048||0|0|-0.04603|50|0.26959|67|0.26958824169516|67|35.23|-0.00241|0.04375|0.039663433530131|0.073612688090768|146.48591079457|176.46332647672|197.39439459376|0.682|0.409|0.15654|22|11|0.0013890786240786|0.046038513513514|91|2014-04-06|-0.17105|2024-06-09|0.14924|2009-07-19
2025-04-13 23:21:07|WEEKLY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-13.333315225669|23|1.082145549865||0|0|0.14483|12.4|-0.10063|9|-0.10063209050596|9|32.5|-0.03162|-0.00538|-0.015417784235293|-0.12174464027275|91.581839957835|77.08860018|42.393161088992|0.667|0.333|0.14962|6|3|-0.0033807834101382|0.048301290322581|36.5|2021-02-21|-0.10256|2024-08-11|0.12264|2025-03-30
2025-04-13 23:21:07|WEEKLY|09642|943515|/equities/fosun-pharma|MSCI_EEM|12.862990131194|28|1.2087322400085|-0.0479|1|2|-0.17577|13.88|0.14169|60|-0.25822305204905|38|69|0.38178|0.41954|0.44096432049656|0.61602434427165|1271.8774781604|503.70299832654|124.82014619862|0.889|0.444|0.27553|9|8|0.0018582561728395|0.084997268518519|82|2021-08-08|-0.15205|2022-01-30|0.25646|2022-11-06
2025-04-13 23:21:08|WEEKLY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|52145.812787834|83|1934.4688580806|0.121|1|1|0.12103|56500|0.0289|65|0.41189656936993|103|82.22|0.04503|0.25152|-0.095223067443888|-0.16766289125252|24.072882075688|23.444308902742|32.378223495702|0.556|0.333|0.1904|9|4|0.00027059610705596|0.047953321167883|303000|2014-09-28|-0.83018|2017-06-04|0.1306|2011-08-21
2025-04-13 23:21:10|WEEKLY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-8.6952469751463|13|0.7889246744538||0|0|-0.0373|7.23|-0.16542|15|-0.16542086918113|15|46.56|0.08254|0.15834|0.18429805416334|0.27421196296259|466.53572734229|466.1352289362|249.31033728664|0.688|0.438|0.25171|16|6|0.0027147952443857|0.086633434610304|22.799999237061|2021-06-13|-0.33495|2024-03-31|0.39545|2019-08-25
2025-04-13 23:21:11|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
2025-04-13 23:21:13|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
2025-04-13 23:21:14|WEEKLY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-30.918657695598|5|2.5395528195126||0|0|0.17117|23|-0.16541|27|-0.16541353383459|27|33|-0.07556|-0.04279|-0.13492873520766|-0.10461133223271|47.412558954299|63.743693135653|55.757575757576|0.625|0.5|0.20178|8|4|-0.00092186567164179|0.06987052238806|48|2023-01-08|-0.23636|2020-03-01|0.22523|2020-04-12
2025-04-13 23:21:15|WEEKLY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|-5.5357343039129|20|0.52191138536447|0.0866|-1|1|0.08658|4.22|-0.21959|9|-0.2195946239833|9|34.04|-0.00643|0.06236|0.018939348579227|0.064510912334374|69.534607245289|103.92941913088|79.026211041334|0.417|0.333|0.29477|24|10|0.0017452870813397|0.093143971291866|10.659999847412|2010-01-17|-0.20628|2011-09-25|0.29444|2011-10-30
2025-04-13 23:21:16|WEEKLY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-14.80698041786|1|1.3356602346541||1|0|0|11.14|0.14258|28|0.14257695388141|28|28.56|-0.11877|-0.04591|-0.081847838984908|-0.094368615105233|42.446879605192|58.116700141034|43.600785424541|0.5|0.278|0.22109|18|6|0.0001706420233463|0.071785175097276|25.700000762939|2015-06-14|-0.35455|2024-10-13|0.79348|2024-10-06
2025-04-13 23:21:17|WEEKLY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|2453.1898336735|61|139.90806454639|0.6464|1|1|0.6464|2869.8999|-0.09288|19|-0.18015477582699|5|44.87|0.07049|0.12823|0.13945543633558|0.24385722693159|211.51854275723|248.94981051379|737.0228489836|0.522|0.304|0.18606|23|9|0.0026942582417582|0.059845274725275|2940|2025-04-06|-0.30815|2008-10-12|0.25638|2008-10-19
2025-04-13 23:21:19|WEEKLY|09651|100021|/equities/byd-electronic|MSCI_EEM|-50.065813852114|2|6.621938014283||0|0|0.11186|32.95|0.04132|17|0.041323277349976|17|34.46|0.1226|0.30016|0.46451774116543|0.4867490724974|2275.7833892188|863.23369936882|599.09092296254|0.583|0.458|0.32576|24|7|0.0052980072463768|0.11509062801932|63.099998474121|2021-01-31|-0.21723|2015-08-02|0.46281|2009-10-25
2025-04-13 23:21:20|WEEKLY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|-439.6411928056|16|37.047064268533||0|0|0.07651|344|-0.16167|15|-0.01882162252745|31|32.06|0.03228|0.08418|0.030203970967413|0.12525330950047|69.142353529245|113.69247529998|248.03518202066|0.75|0.375|0.20764|16|8|0.0027733522727273|0.071639337121212|525|2024-09-22|-0.1626|2020-03-15|0.2053|2015-10-18
2025-04-13 23:21:21|WEEKLY|09653|50105|/equities/harmony|MSCI_EEM|19930.366357736|78|2916.7112140881||0|0|2.39606|32609|-0.2728|15|0.39904780813677|34|30.86|0.05777|0.16832|0.10085947973469|0.16916524053365|261.67976369828|484.14107180393|1304.36|0.492|0.339|0.29136|59|17|0.0044369336143309|0.095541828240253|33155|2025-04-13|-0.29199|2002-07-28|0.58883|2015-12-13
2025-04-13 23:21:22|WEEKLY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-3.7394725039364|22|0.27482414095803|0.057|-1|1|0.05696|2.98|-0.15054|7|-0.15053761786899|7|33.83|0.02256|0.10699|0.14159363634598|0.06124002217342|288.78855619089|95.540766223328|78.627969632392|0.542|0.333|0.30739|24|10|0.0018670948379352|0.093565582232893|17.420000076294|2017-10-01|-0.22276|2011-09-25|0.38202|2009-05-10
2025-04-13 23:21:23|WEEKLY|09655|19598|/equities/tupras|MSCI_EEM|-149.29876757107|45|8.4409241792466|0.1574|-1|1|0.15743|128.4|5.51403|114|5.5140315650673|114|38.74|0.25409|0.37401|0.17712834423711|0.56265120452709|15.451761435742|2343.5339705303|1283999.9676648|0.684|0.368|0.31287|38|22|0.0085378693931398|0.091137117414248|189.76870727539|2024-05-05|-0.4958|1995-04-23|0.56055|1997-01-26
2025-04-13 23:21:25|WEEKLY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-37.351169938827|110|1.9003897888743|0.3529|-1|1|0.35288|32.55|-0.15391|30|-0.15391087314473|30|46.13|0.32643|0.40121|-0.077902389587991|-0.077902389587991|52.466068903735|52.466068903735|561.20686494213|0.438|0.438|0.19623|16|6|0.0029851711924439|0.058898890200708|84.400001525879|2016-07-24|-0.18553|2020-03-22|0.22769|2020-04-05
2025-04-13 23:21:26|WEEKLY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|-115.35255927261|4|8.850853345183|-0.0378|-1|1|-0.03776|90.7|-0.19149|7|-0.19148933617421|7|33.76|0.01055|0.08702|0.046376929754506|0.25365696456709|32.267362122115|412.0751021636|3475.0958081901|0.632|0.342|0.23147|38|16|0.0043070762052877|0.080688965785381|115.30000305176|2024-07-28|-0.38356|2000-12-03|0.30612|2001-10-14
2025-04-13 23:21:27|WEEKLY|09658|943491|/equities/chinahongqiao|MSCI_EEM|11.667416634292|29|1.5143975997218|0.0343|1|1|0.03432|13.26|-0.29757|10|0.33694185290148|17|32.1|0.01158|0.08552|0.040778888596144|0.1538420816577|84.290880590853|223.91533739382|169.34866357707|0.667|0.429|0.28687|21|11|0.0030257407407407|0.094605455840456|16.319999694824|2025-03-30|-0.32088|2015-09-06|0.77305|2017-11-05
2025-04-13 23:21:27|WEEKLY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|29.185724217726|28|3.1700443214127||0|0|0.03084|35.1|-0.07591|37|0.33694185290148|17|30.29|-0.14348|-0.04581|-0.075907606271211|0|92.409|100|100.28570992606|0.143|0|0.2457|7|1|0.0013153556485356|0.075762217573222|68.75|2021-01-10|-0.19531|2021-02-28|0.23282|2024-09-29
2025-04-13 23:21:28|WEEKLY|09660|41412|/equities/bci-(sn)|MSCI_EEM|29281.231422456|92|1582.7305732631|0.5276|1|2|0.49717|33399|-0.02119|112|0.12512106303761|19|29.28|0.07878|0.13516|0.173282369129|0.30557532210063|2489.3225635876|6845.0425184672|16401.715856748|0.566|0.377|0.1117|53|17|0.0037007303712721|0.041984144856969|34400|2025-04-06|-0.22472|2008-10-12|0.2019|1995-03-19
2025-04-13 23:21:30|WEEKLY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-6.1808802695008|1|0.52029338184104||1|0|0|4.46|-0.12818|19|-0.12817743082103|19|29.58|-0.05124|-0.00152|-0.059260679868312|-0.06071522393882|35.858868426878|49.982851543617|108.25243111728|0.625|0.417|0.14872|24|13|0.00065070422535211|0.047283549295775|14.39999961853|2019-12-08|-0.18644|2024-06-02|0.17045|2020-04-12
2025-04-13 23:21:31|WEEKLY|09662|103354|/equities/walsin-tech|MSCI_EEM|-95.979468517335|57|7.2431561724449|0.278|-1|1|0.27805|74|0.025|57|0.025|57|47.63|0.97786|1.17292|1.6969381172659|2.091037062668|2209.1755536865|1780.4354707736|622.37172298786|0.625|0.5|0.23951|16|7|0.0043471026894865|0.082959339853301|491.5|2018-07-08|-0.3184|2018-08-05|0.30109|2018-07-01
2025-04-13 23:21:32|WEEKLY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.686874738913|29|2.1443007727973|0.247|1|2|0.1189|21.55|-0.09432|18|0.0038822400916443|13|33.78|-0.15655|-0.08198|-0.10866053947108|-0.0220729788485|46.679811502718|91.584164984339|195.90908397328|0.667|0.333|0.33007|9|5|0.0042369277108434|0.10025054216867|22.549999237061|2024-04-21|-0.26482|2022-03-13|0.30311|2024-09-29
2025-04-13 23:21:33|WEEKLY|09664|19263|/equities/akbank|MSCI_EEM|-68.370116357875|4|5.9067055797817||0|0|0.0513|49.88|-0.19484|15|-0.19483737706803|15|13.8|0.04715|0.12582|0.1112384958709|0.15418499292074|448.62826338567|16364.134110014|498800.02183033|0.825|0.737|0.11164|114|21|0.0086568654822335|0.095494708121827|74.537239074707|2025-03-23|-0.5|1996-05-19|1|1996-04-07
2025-04-13 23:21:34|WEEKLY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.8586192061034|2|0.45287306870113|0.096|-1|1|0.09605|1.6|0.01207|26|0.012066092347149|26|40.5|0.49827|0.67381|0.19545808553422|0.088434220099985|211.96777526762|127.50891848187|57.142858967489|0.625|0.375|0.4303|8|4|0.0045683384615385|0.1540964|33.5|2021-02-21|-0.38361|2025-01-12|0.61635|2024-12-22
2025-04-13 23:21:36|WEEKLY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|-12.910008224313|19|0.84800256266144|0.2|-1|1|0.2|10.8|0|20|0.16352204049361|70|42.44|-0.028|0.02586|-0.0042048020430613|0.0085462631815597|93.617751363691|100.89859389948|81.264110020577|0.438|0.313|0.15287|16|6|0.00034817790530846|0.053472783357245|24.5|2014-12-14|-0.18519|2013-09-01|0.21711|2021-05-16
2025-04-13 23:21:37|WEEKLY|09667|943537|/equities/cgs|MSCI_EEM|6.2115824603258|29|0.81054618148363|0.5241|1|2|0.17362|7.03|-0.61456|9|-0.032680165317814|9|31.16|-0.08118|-0.00023|-0.062511971659872|0.014335849383377|34.060346934197|90.959678764839|126.43885399563|0.474|0.263|0.22617|19|7|0.002304564516129|0.077887725806452|14.119999885559|2015-05-31|-0.32809|2024-10-13|0.6995|2024-10-06
2025-04-13 23:21:38|WEEKLY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|11.007657278236|29|1.591349418756|0.0923|1|1|0.09226|14.68|-0.31003|7|-0.31002637576329|7|33.54|0.20842|0.34592|0.43879752196174|1.1839667947158|119.77281271763|312.71212590711|858.47953085917|0.692|0.308|0.31089|13|8|0.0069254525862069|0.10596193965517|24|2021-01-31|-0.25893|2019-07-14|0.2808|2020-09-20
2025-04-13 23:21:39|WEEKLY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-39.141043412697|14|4.8295668982499||0|0|0.06714|26.4|-0.06757|11|-0.067571264387101|11|38.5|-0.03186|0.10365|0.14453106213013|-0.067571264387101|126.49625109|93.243|23.30096990948|0.333|0.167|0.30982|6|1|-0.0024009426229508|0.1255212295082|199.89999389648|2021-01-10|-0.24528|2024-10-13|0.51645|2024-10-06
2025-04-13 23:21:39|WEEKLY|09670|19470|/equities/koc-holding|MSCI_EEM|-183.85577421354|37|13.645680488484|0.2931|-1|1|0.2931|147.6|4.60729|122|4.6072906027711|122|18|0.04845|0.13388|0.12344121578694|0.18496178563645|1108.2025137904|10923.319628294|1476000.0940267|0.767|0.633|0.17073|90|21|0.0097062741545894|0.09139074879227|270.75|2024-05-26|-0.5|1994-01-30|1|1994-01-09
2025-04-13 23:21:41|WEEKLY|09671|100147|/equities/cmoc|MSCI_EEM|-6.9973182765822|17|0.69305633939593||0|0|-0.02637|5.45|-0.29576|12|-0.29575597219571|12|37.82|0.0647|0.14821|0.13935295202619|0.25184439683002|124.29355637794|185.17328420297|148.90709512178|0.5|0.273|0.31338|22|9|0.003334445754717|0.096515507075472|8.5699996948242|2024-05-19|-0.69815|2010-08-29|0.30723|2015-04-05
2025-04-13 23:21:42|WEEKLY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|-161279.70228755|2|8093.2340958492||0|0|0.05658|133400|0.08187|76|0.45770392749245|56|44.88|0.04134|0.09244|0.032260960784576|0.071940192908775|103.12716086254|118.34715250345|182.7397260274|0.625|0.375|0.18495|16|10|0.0017326008344924|0.058829026425591|194000|2024-06-30|-0.18981|2020-03-15|0.18916|2015-07-26
2025-04-13 23:21:43|WEEKLY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|4.2443611028321|61|0.19991275012351|0.211|1|2|0.16911|4.618|-0.08249|18|0.46843590018554|143|31.45|0.0118|0.05889|0.047035029073145|0.11205605465904|185.94590495974|261.01929681774|66.830682091073|0.71|0.355|0.16837|31|14|0.00043487922705314|0.054930850241546|7.1500000953674|2005-09-25|-0.20635|2009-01-25|0.34921|2007-02-11
2025-04-13 23:21:44|WEEKLY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|11.908080905495|29|1.1234061916303|-0.2094|1|1|-0.20936|12.16|0.07267|20|0.072669833126578|20|32|-0.0507|0.01433|0.025043513003819|0.05078302966922|109.05784536996|129.77542108055|94.851795139445|0.56|0.4|0.22196|25|10|0.0013931763285024|0.07546097826087|28.450000762939|2011-08-07|-0.26045|2011-09-25|0.34703|2016-11-13
2025-04-13 23:21:45|WEEKLY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-7.2935456888511|3|0.65868869280265||0|0|0.11831|5.27|-0.13625|31|-0.13625146186419|31|33.56|-0.05501|0.02948|-0.041013451602645|-0.092279931532561|53.563029014199|50.008850454602|34.785479297839|0.563|0.375|0.36623|16|7|0.0016840445269017|0.11611059369202|39.964824676514|2018-06-17|-0.29807|2017-12-03|0.56119|2022-12-11
2025-04-13 23:21:47|WEEKLY|09676|13879|/equities/zte-corp.|MSCI_EEM|20.369277411391|40|3.6327886489303|0.1695|1|1|0.16953|21.8|0.16971|40|0.23487350858559|39|36.86|-0.05811|0.0821|-0.072314347686942|-0.018393753045159|34.301920743041|81.948375702608|133.90662357246|0.524|0.333|0.23924|21|8|0.0024875399753998|0.091449827798278|36.700000762939|2020-03-01|-0.48828|2018-06-17|0.29148|2019-02-24
2025-04-13 23:21:48|WEEKLY|09677|27161|/equities/penoles|MSCI_EEM|271.77694082669|24|42.660614530765||0|0|0.19223|375.16|-0.24978|25|-0.093256265831297|54|38|0.16124|0.24301|0.32298323787175|0.47381613628267|4082.631316237|4076.2163782217|1408.4169234968|0.6|0.4|0.24268|35|13|0.0040009682187731|0.083360724316334|694.5|2012-10-21|-0.34294|2008-10-26|0.57425|2008-11-02
2025-04-13 23:21:49|WEEKLY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-3048.3473362615|56|337.4537807906||0|0|0.63729|2140|-0.14182|34|-0.14181818181818|34|38.3|-0.02743|0.02457|0.023664247196831|0.057117223893017|101.9146055781|119.46948971798|46.27027027027|0.65|0.35|0.22038|20|10|0.00032733252131547|0.070381827040195|19150|2013-05-05|-0.29861|2020-03-15|0.25|2025-03-30
2025-04-13 23:21:49|WEEKLY|09679|1012967|/equities/phison-electronics|MSCI_EEM|-601.13145002624|1|49.210483342079||1|0|0|443|-0.17041|8|-0.17041198501873|8|33.95|0.01437|0.08352|-0.018305718198082|0.014632230808355|76.466593598866|98.476766360149|183.81742738589|0.4|0.3|0.20879|20|6|0.0021453313696613|0.069916863033873|785|2024-04-14|-0.21523|2020-03-15|0.1713|2020-03-29
2025-04-13 23:21:50|WEEKLY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|15.394658754787|139|0.88331878733844||0|0|0.74675|16.14|0.76134|87|0.76133651877242|87|36.52|0.14185|0.20431|0.23648465764961|0.39603855247789|1202.9907020747|1190.8289994595|2257.3426547776|0.613|0.355|0.14704|31|15|0.003465968503937|0.054376401574803|18.079999923706|2025-03-09|-0.30134|2008-12-28|0.34045|2006-06-04
2025-04-13 23:21:52|WEEKLY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|9.0095215162028|29|0.94070811677056|0.245|1|2|0.05061|9.55|0.07903|49|-0.20913459554579|11|29.06|-0.06705|-0.01923|-0.095225114790718|-0.12870340445555|34.702362032872|42.979388541517|37.598426512447|0.588|0.353|0.22456|17|10|-0.00026961685823755|0.076299022988506|26.950000762939|2015-04-19|-0.25668|2024-10-13|0.64576|2024-10-06
2025-04-13 23:21:53|WEEKLY|09682|1156244|/equities/i-mab|MSCI_EEM|-1.15533731714|108|0.15186243698037|0.7841|-1|1|0.78413|0.6692|0.85991|58|1.4765259103023|80|41.5|0.26298|0.37418|1.1682155630518|1.4765259103023|460.61229123|247.653|5.353600025177|0.5|0.25|0.56579|4|3|-0.0052616483516483|0.17116417582418|85.400001525879|2021-07-04|-0.24878|2024-01-21|0.5|2023-11-05
2025-04-13 23:21:54|WEEKLY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|-30.603184565783|47|2.7343949824177||0|0|0.52965|23.4|-0.08|21|-0.14222217194669|8|29.73|-0.09527|-0.04054|-0.054070165075886|-0.017130107609129|38.321395256814|84.02340175759|41.052630909702|0.591|0.273|0.19877|22|10|-0.00028312857142857|0.061129928571429|110|2017-10-29|-0.24828|2024-12-22|0.23529|2020-04-05
2025-04-13 23:21:55|WEEKLY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|54.77024823387|54|3.2577334471323|-0.0543|1|2|-0.09112|57.85|-0.18639|26|-0.20577351440278|39|45.44|-0.07554|-0.00519|-0.12500992223196|-0.16789899937149|49.158112455862|56.73002852484|142.31241402855|0.556|0.333|0.20321|9|4|0.0017050216450216|0.064818961038961|82.25|2019-12-15|-0.22671|2020-03-22|0.28199|2020-03-29
2025-04-13 23:21:55|WEEKLY|09685|100112|/equities/haitian-intl|MSCI_EEM|-23.270287940671|20|1.9334292245473||0|0|0.09889|17.86|-0.02365|37|-0.023645298535776|37|41.55|0.17189|0.24571|0.37934810675689|0.61028759594739|374.881469588|743.12246885624|1941.3043789523|0.65|0.45|0.27984|20|8|0.0049275647058823|0.090447823529412|32.549999237061|2021-05-16|-0.17808|2011-09-25|0.27413|2009-08-23
2025-04-13 23:21:57|WEEKLY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-23.764191677067|8|1.9047304954441|0.1095|-1|1|0.10952|18.7|-0.03886|22|-0.038856969598616|22|49.93|0.00889|0.08676|0.17952886616951|0.11827073406551|166.15550746453|116.63637015256|68.000002774325|0.357|0.286|0.24763|14|4|0.00082246458923513|0.074990722379603|63|2018-05-06|-0.27339|2020-03-15|0.21637|2024-09-08
2025-04-13 23:21:58|WEEKLY|09687|101565|/equities/sarana-menara|MSCI_EEM|-633.28281597122|19|50.760938657073|0.2766|-1|1|0.2766|510|-0.17358|15|-0.17358076473479|15|31.17|-0.06681|0.13631|0.17283814581048|0.26764658562181|131.48061553042|158.13045342158|202.38095238095|0.542|0.375|0.20721|24|8|0.0032497389033943|0.064366631853786|2740|2013-02-24|-0.79285|2013-04-21|0.69663|2010-07-18
2025-04-13 23:21:59|WEEKLY|09688|41416|/equities/cmpc|MSCI_EEM|-1673.6561586923|39|80.268727702108|0.1139|-1|1|0.11392|1445|0.15677|59|0.15677369551956|59|36.52|0.0458|0.09982|0.15145510331937|0.2355043299146|1495.6980828694|2417.1396014807|1062.3943910677|0.545|0.386|0.1524|44|17|0.0021986443768997|0.052081161094225|2092.9006347656|2018-09-23|-0.2334|2008-10-12|0.28285|2020-03-29
2025-04-13 23:22:00|WEEKLY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.35188186457942|25|0.044960621466868|0.3362|-1|1|0.33623|0.229|-0.12658|48|-0.1265823052224|48|31.1|-0.06832|0.0051|0.040124889880094|0.0598379606335|84.193008922621|122.29271570329|18.467741966496|0.55|0.3|0.30461|20|10|0.0027918575851393|0.11370150154799|7.5025582313538|2021-04-11|-0.59868|2023-10-01|1.61053|2022-11-13
2025-04-13 23:22:01|WEEKLY|09690|49978|/equities/beijing-ent|MSCI_EEM|25.765846855513|28|1.5602458098318|0.0122|1|1|0.0122|29.05|-0.06239|35|0.10953913047292|24|32.04|-0.06673|-0.02481|-0.057368252695636|-0.042894874936595|39.207922165934|68.615279172439|82.76353418784|0.6|0.32|0.17899|25|12|0.00049502415458937|0.058110120772947|78.150001525879|2014-01-05|-0.25329|2024-03-31|0.16339|2021-09-05
2025-04-13 23:22:03|WEEKLY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|-34.501429352881|45|3.3504765145388||0|0|0.44181|24.7|-0.11055|19|-0.1105527638191|19|33.71|0.03615|0.08233|0.09078305330625|0.14260719934247|156.34743524223|170.30028318235|103.65086379362|0.643|0.429|0.20068|14|5|0.0011635465116279|0.065506957364341|98.25|2020-01-19|-0.21591|2020-03-15|0.22705|2020-11-08
2025-04-13 23:22:04|WEEKLY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|68.905154357401|66|3.5203690084346|0.3137|1|1|0.31368|73|-0.07491|29|-0.026020244915701|30|30.76|-0.04605|0.01259|0.0042891358967307|0.0046991859746675|89.125262152275|88.880827219073|336.09577489773|0.6|0.4|0.15611|25|11|0.0021984772182254|0.052260959232614|99.51000213623|2013-05-19|-0.14717|2020-03-15|0.18336|2009-05-10
2025-04-13 23:22:05|WEEKLY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|2.6539120309329|6|0.41249546649774||0|0|-0.2904|2.81|0.34215|70|-0.026020244915701|30|56.4|0.03601|0.08859|0.34215224232172|0|134.215|100|32.152022785009|0.2|0|0.33819|5|1|-0.0016028222996516|0.10555606271777|12.907427787781|2021-01-31|-0.18774|2022-10-30|0.46281|2024-09-29
2025-04-13 23:22:06|WEEKLY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-81.624757004893|51|8.1415854139845||0|0|0.58434|57.6|-0.34013|23|-0.34013310951509|23|28.59|0.08438|0.32896|0.40462313211551|0.75919069392051|241.61016340267|433.24049344471|362.72039079988|0.636|0.364|0.2965|22|8|0.0049269513991163|0.093438836524301|398.87701416016|2020-07-12|-0.40741|2020-07-19|0.55617|2022-08-28
2025-04-13 23:22:07|WEEKLY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|-27.882118884677|2|1.4373730632843|-0.0333|-1|1|-0.03333|24.8|-0.12345|7|-0.12344774522893|7|48.07|0.31155|0.43181|0.62752949729361|1.1684409116277|5235.6675302845|12176.717480576|9323.3078919351|0.6|0.333|0.23938|30|12|0.0050150589050589|0.084402411642412|30.10000038147|2024-05-12|-0.29871|1999-09-26|0.38298|1999-01-24
2025-04-13 23:22:09|WEEKLY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-28.46783988273|91|0.82261329424337|0.1256|-1|1|0.12562|26.45|0.03242|51|0.03242323507428|51|61.1|0.16116|0.21202|0.33715666290437|0.33715666290437|303.52540473497|303.52540473497|234.07079926093|0.5|0.5|0.12524|10|5|0.0016879743223966|0.045131711840228|47|2019-06-16|-0.12641|2016-11-06|0.25718|2016-03-27
2025-04-13 23:22:10|WEEKLY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-13.711822386328|1|1.5472740715555||0|0|0|8.65|-0.2189|15|-0.21889762394615|15|30.56|0.04976|0.19894|0.22759373730473|0.51533536811415|161.03031587618|330.43233688578|462.56682334082|0.688|0.375|0.3857|16|7|0.0070739468302658|0.12433629856851|45.400001525879|2021-09-05|-0.29907|2018-06-10|0.48113|2024-10-27
2025-04-13 23:22:11|WEEKLY|09698|100027|/equities/bj-ent-water|MSCI_EEM|2.0616848703037|67|0.18458751937575|0.3304|1|2|0.26842|2.41|0.319|94|0.07692309808449|94|44.76|-0.05579|0.03397|-0.060819631594896|-0.023908268412327|37.400221290023|86.088656177894|253.68422274444|0.647|0.294|0.22602|17|8|0.0023850181378476|0.074020120918984|7.3699998855591|2015-04-19|-0.26111|2011-09-25|0.26316|2009-06-07
2025-04-13 23:22:12|WEEKLY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|33.512861018096|56|4.9066196723523||0|0|0.91825|36.37|0.31775|74|1.6128590695966|55|39.29|0.06029|0.23899|0.53225375333355|0.6395056989342|229.36185769298|174.0556689|220.42423595082|0.429|0.286|0.41459|7|1|0.0070949696969697|0.13446548484848|48.939998626709|2025-03-30|-0.26385|2021-07-11|0.41655|2021-03-14
2025-04-13 23:22:13|WEEKLY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.9122161820353|14|0.15947021613963||0|0|-0.20139|1.73|0.54696|56|-0.18651684478232|19|39.8|0.11624|0.18713|0.32101133747707|0.31036694074134|528.16655110922|291.92116911132|44.245523813229|0.45|0.35|0.25434|20|6|0.00047849196538937|0.081092793572311|12.439999580383|2020-09-13|-0.16332|2022-10-30|0.30405|2024-09-29
2025-04-13 23:22:14|WEEKLY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-4.6830091942763|37|0.25926670572601|0.0393|-1|1|0.0393|4.4|0.04091|30|0.040909051008461|30|43.89|0.01375|0.06711|-0.0067487155703832|-0.032629621377398|89.387618169024|83.604301845433|77.738519681749|0.444|0.278|0.22888|18|7|0.0010178208232446|0.073595544794189|11.89999961853|2015-05-10|-0.22193|2022-10-30|0.20856|2021-09-05
2025-04-13 23:22:15|WEEKLY|09702|27162|/equities/pinfra|MSCI_EEM|176.12225948889|69|14.204324045423|0.2129|1|2|0.16928|214.96|-0.00304|46|-0.0030408962474606|46|61.14|0.65112|1.00636|1.8647102304254|2.8580198684969|7469.2919450298|11172.169766537|2770.103097598|0.429|0.286|0.20283|21|6|0.0045377218934911|0.057470954142012|243.71000671387|2016-08-21|-0.29677|2000-06-04|2.14407|2005-12-25
2025-04-13 23:22:16|WEEKLY|09703|50070|/equities/china-state-co|MSCI_EEM|10.011305858488|48|1.0174043012264|0.1539|1|2|0.0478|10.96|-0.1595|33|-0.15949627981946|33|37.71|-0.03313|0.06358|-0.0040836361890318|0.010834053248393|53.807312930643|61.894999742554|1005.5045598646|0.476|0.333|0.241|21|8|0.0042276281287247|0.079380882002384|15.560000419617|2015-04-26|-0.22703|2018-10-28|0.23973|2009-07-26
2025-04-13 23:22:17|WEEKLY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-3.9055611565372|14|0.43685370930901||0|0|0.01852|2.65|-0.23189|15|-0.23188818761747|15|43.33|0.15002|0.2742|0.2799942338586|0.13197117569542|175.46524731148|101.77444364551|25.795906170154|0.667|0.5|0.45069|6|2|-0.00094919413919414|0.13212747252747|38.673450469971|2021-02-21|-0.22054|2021-08-01|0.55061|2024-09-29
2025-04-13 23:22:18|WEEKLY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-9.8438779120717|20|1.1314402085456||0|0|-0.32722|7.01|-0.58993|9|-0.58992982126974|9|34.3|-0.01826|0.18561|0.18996849758866|0.051794513482659|140.99406874869|61.154426778498|12.79197139868|0.7|0.5|0.33332|10|3|-0.0012365745856354|0.11364317679558|148.5|2021-02-21|-0.62594|2024-12-01|0.34205|2022-12-11
2025-04-13 23:22:20|WEEKLY|09706|13875|/equities/china-railway-group|MSCI_EEM|-4.0066348568345|1|0.24721162371321||0|0|0|3.37|-0.17614|20|-0.1761405236549|20|34.46|0.03605|0.09506|0.10384469120513|0.15040993476747|205.88922542797|212.39931025585|52.821313873195|0.542|0.375|0.22023|24|11|0.00064477629987908|0.071180761789601|12.300000190735|2015-04-26|-0.18077|2011-08-14|0.4586|2011-10-16
2025-04-13 23:22:21|WEEKLY|09707|943517|/equities/goldwind|MSCI_EEM|-6.1371038077395|8|0.65070128832|0.1308|-1|1|0.13078|4.32|0.33244|41|0.33243961522182|41|37.5|-0.00229|0.08785|0.030116777556911|0.11647199151636|46.783569258575|173.75970232288|22.665269111789|0.7|0.45|0.28652|20|10|0.00035216644649934|0.097838797886394|21.799999237061|2010-10-31|-0.24403|2012-04-29|0.28879|2014-08-31
2025-04-13 23:22:22|WEEKLY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|2.0751151931975|5|0.4873369761383|-0.0868|1|1|-0.08683|3.26|-0.1599|15|-0.15989515282339|15|27.09|-0.08155|-0.01641|0.076816903086193|-0.070737853813422|132.70051470554|70.441978049635|37.299772034733|0.636|0.364|0.39066|11|6|-0.00010503311258278|0.11743741721854|24.549999237061|2021-02-28|-0.2366|2021-02-28|0.35227|2025-03-16
2025-04-13 23:22:22|WEEKLY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-29313.486399631|52|2827.8287998769||0|0|0.63417|21950|-0.30636|19|-0.30635838150289|19|25.5|-0.05684|0.02818|-0.13948759471361|-0.13940267006778|61.320714744588|71.2749782|15.567375886525|0.5|0.333|0.28965|6|2|-0.0066130392156863|0.1012037254902|249000|2021-08-01|-0.21502|2022-01-30|0.29494|2023-04-09
2025-04-13 23:22:23|WEEKLY|09710|100132|/equities/avichina|MSCI_EEM|3.4058746233568|28|0.39000206975103|-0.0732|1|2|-0.17949|3.52|-0.39739|3|-0.1386309276236|18|38.81|-0.01634|0.06418|-0.031765331400442|0.029707924255067|39.347752524115|97.963181702806|270.7692392338|0.667|0.429|0.28767|21|10|0.0028299524940618|0.085706805225653|10.5|2015-05-31|-0.24125|2015-07-05|0.25151|2015-04-05
2025-04-13 23:22:25|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
2025-04-13 23:22:26|WEEKLY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|12.497734697434|5|1.3510615752353|-0.0027|1|1|-0.0027|14.8|0.68401|92|0.68401018591929|92|48.52|0.12036|0.19474|0.23205103525602|0.32481453028411|1435.832677712|1656.8723799303|311.57895138389|0.548|0.387|0.2803|31|13|0.002749549071618|0.091868375331565|57.200000762939|2010-11-14|-0.42418|2020-03-15|0.41509|2008-11-30
2025-04-13 23:22:27|WEEKLY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-15.750402408445|109|0.36612080264228||0|0|0.09512|14.84|-0.02137|12|-0.021373219396335|12|32.41|-0.01074|0.05264|-0.043039242272052|0.034941743814439|34.531875164009|125.3171494938|1470.7632289533|0.486|0.243|0.12977|37|10|0.0028190895179801|0.048732448355011|24.790000915527|2017-01-29|-0.24169|2008-10-12|0.28009|2004-05-02
2025-04-13 23:22:28|WEEKLY|09714|943455|/equities/travelsky-tech|MSCI_EEM|8.8957504170605|29|0.91827491112148|-0.0302|1|1|-0.0302|10.92|-0.3799|5|-0.26732671631281|6|29.52|-0.10243|-0.03705|-0.043949498953187|0.069464223469534|32.630529009281|146.12268961739|377.85466020445|0.556|0.333|0.24645|27|12|0.002997103030303|0.079489042424242|28|2018-01-14|-0.3438|2024-01-21|0.24157|2015-04-12
2025-04-13 23:22:29|WEEKLY|09715|13200|/equities/barwa-real-est|MSCI_EEM|-2.8483392951432|5|0.079901795314061|0.0082|-1|1|0.00824|2.649|-0.08527|24|-0.085273995196356|24|27.42|-0.00013|0.04396|0.036104168893011|0.091952096169527|93.55039635112|191.18784220205|85.176849478526|0.75|0.417|0.16038|36|19|0.00093801210898083|0.055539525731584|9.3999996185303|2008-06-22|-0.35385|2008-11-16|0.33239|2014-12-28
2025-04-13 23:22:31|WEEKLY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|-50.176129099457|13|3.8778387298372|0.0355|-1|1|0.0355|40.75|0.06006|86|0.0600588511467|86|44.08|0.0115|0.10415|0.13239666457467|0.21994257596561|208.47588876855|234.6972462436|348.29060396848|0.667|0.417|0.21933|12|6|0.0035423659889094|0.072385804066543|73.75|2021-03-14|-0.24424|2020-03-22|0.424|2020-04-12
2025-04-13 23:22:32|WEEKLY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-15.002799863843|15|1.5508058873315|0.0273|-1|1|0.02727|10.7|-0.16667|14|-0.16666665462532|14|47.38|0.113|0.19606|0.0072974187764546|0.043016032363595|71.320066444603|102.18964828637|16.863671679441|0.75|0.5|0.37522|8|5|-0.0012521119592875|0.10978264631043|97.800003051758|2017-10-15|-0.22533|2025-03-02|0.47597|2017-10-08
2025-04-13 23:22:32|WEEKLY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.12971501331111|1|0.015905003682046||1|0|0|0.087|0.06185|28|0.061845878275203|28|41.05|0.15257|0.40623|0.74566008280848|0.97713925354834|8220.743581915|3110.7733036667|144.99999906866|0.55|0.35|0.45905|20|6|0.0067497929354446|0.14890448233861|4.5199999809265|2021-02-21|-0.352|2015-07-05|1|2009-08-09
2025-04-13 23:22:34|WEEKLY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|-15.440782495045|1|1.6525940721906||1|0|0|9.6|-0.11111|28|-0.11111109148818|28|47.19|0.37424|0.44841|0.10590866878567|0.19427629978553|128.4769557843|164.3082726807|350.36497620644|0.563|0.25|0.29257|16|8|0.0048956158940397|0.10710947019868|90.959999084473|2021-02-21|-0.69773|2021-07-25|0.42786|2022-03-20
2025-04-13 23:22:34|WEEKLY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-3.756227062767|25|0.30540900979613||0|0|0.12353|2.98|0.11065|4|0.11065198571388|4|28.71|0.09512|0.21417|0.26707848941668|0.39564477656044|2178.4229989211|3226.8159129316|182.82208759455|0.604|0.417|0.24902|48|13|0.0033025463623395|0.093403509272468|22.653280258179|2021-06-06|-0.32979|1998-08-30|0.53469|2008-12-21
2025-04-13 23:22:36|WEEKLY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-2351.6459563353|22|99.984045462287|0.0094|-1|1|0.00944|2098|0.14608|26|0.14607754327709|26|37.23|0.01159|0.08009|0.067150734168677|0.13708144708424|181.15509923388|251.07082046121|263.89937106918|0.773|0.455|0.16626|22|11|0.0020075|0.053203011904762|3611.0600585938|2021-11-28|-0.1732|2018-11-11|0.32097|2021-08-29
2025-04-13 23:22:38|WEEKLY|09722|49987|/equities/franshion-ppt|MSCI_EEM|-1.3068439134774|14|0.13811665121382||0|0|-0.40698|1.21|-0.3427|25|-0.34269664275828|25|33.92|-0.07034|0.01138|-0.07728226086387|-0.032736736987392|16.610686226495|56.005364729911|44.981413100684|0.625|0.417|0.26944|24|12|0.001052430471584|0.091255465538089|6.3970799446106|2020-01-19|-0.22759|2024-10-13|0.47959|2024-10-06
2025-04-13 23:22:40|WEEKLY|09723|50015|/equities/china-oilfield|MSCI_EEM|-7.024442251781|38|0.5048140871059||0|0|0.16342|5.58|-0.17857|18|-0.17857140759865|18|31.23|-0.0776|0.00164|-0.062428057581032|0.011076819210378|28.54898708015|94.742715893522|82.058820105754|0.538|0.346|0.25167|26|9|0.0015068786808009|0.085672979976443|26|2013-11-24|-0.33843|2020-03-15|0.22465|2009-05-10
2025-04-13 23:22:41|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
2025-04-13 23:22:42|WEEKLY|09725|100140|/equities/fe-horizon|MSCI_EEM|5.5121007860346|6|0.32319945807692||0|0|-0.01133|6.11|-0.21654|36|-0.12586798582653|26|34.62|-0.12605|-0.08496|-0.11443578888787|-0.10954056826448|15.313165936266|30.385184306213|82.12365707692|0.714|0.476|0.21658|21|10|0.00060991803278689|0.070225163934426|9.170000076294|2011-05-08|-0.16013|2011-09-25|0.22887|2011-10-30
2025-04-13 23:22:44|WEEKLY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-829.3367427995|18|29.525119212872||0|0|-0.01538|792|-0.03704|31|-0.037037037037037|31|35.39|37.88324|39.71521|64.822499930185|97.303746354072|122394.80006554|374195.37224362|1800|0.583|0.389|0.14683|36|14|0.80954374128583|0.043879209914795|897|2024-07-21|-0.99938|2005-01-30|1041.46021|2019-09-29
2025-04-13 23:22:45|WEEKLY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|6.2217080994464|70|0.29756873526615|0.2549|1|2|0.21858|6.69|-0.08498|42|-0.1091549127283|30|44.82|0.04777|0.07284|-0.026047872442578|0.044118731161927|69.284256827919|117.32283877955|264.42688272228|0.588|0.294|0.13302|17|9|0.0016253790613718|0.04151670276775|7.789999961853|2015-04-12|-0.17828|2018-05-27|0.33704|2019-06-02
2025-04-13 23:22:46|WEEKLY|09728|102753|/equities/srisawad-power|MSCI_EEM|-38.752761833841|5|3.4383285501523||0|0|0.05833|28.25|-0.23567|29|-0.23566878980892|29|47.17|-0.04001|0.06618|0.14014133390028|0.11973893970068|250.80678910637|156.03888334824|349.62871617259|0.667|0.417|0.23335|12|7|0.003776649122807|0.077393649122807|85.681823730469|2021-04-25|-0.24097|2018-05-20|0.38926|2020-04-12
2025-04-13 23:22:47|WEEKLY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-11.714394716881|2|1.1298148328936||0|0|0.03337|8.4|-0.21429|27|-0.21428578203576|27|34.14|-0.06173|0.04905|-0.16823455387464|-0.12296590061925|10.327901092618|33.285286282197|50.755287043882|0.5|0.318|0.31595|22|7|0.0021686170212766|0.11004305851064|69.559997558594|2018-05-27|-0.28453|2019-07-14|0.30717|2020-07-12
2025-04-13 23:22:48|WEEKLY|09730|50060|/equities/kb-laminates|MSCI_EEM|6.7879485897427|12|1.0458686215911|-0.0662|1|1|-0.06617|7.48|-0.05913|17|-0.05913388842321|17|33.56|0.03467|0.12403|0.13277902881854|0.24790194607703|242.37757638824|495.52817508647|400|0.64|0.44|0.26117|25|10|0.0033920235294118|0.085039|19.588859558105|2021-05-09|-0.30882|2022-06-19|0.28271|2019-01-13
2025-04-13 23:22:50|WEEKLY|09731|50062|/equities/china-lesso|MSCI_EEM|-4.2012861929835|14|0.37529136521582|-0.3571|-1|1|-0.35714|4.18|-0.09421|15|-0.094211773218096|15|29.19|-0.04324|0.04965|0.013789847206126|0.10546085591674|49.449557005596|172.09521263609|165.87301031652|0.615|0.423|0.2935|26|11|0.002669274611399|0.089904183937824|21.60000038147|2021-06-06|-0.27114|2020-03-22|0.31786|2022-01-09
2025-04-13 23:22:50|WEEKLY|09732|100076|/equities/future-land|MSCI_EEM|-2.3553022466794|22|0.23992571289858|0|-1|1|0|1.99|-0.40338|26|-0.40338121619687|26|34.67|0.06355|0.15015|0.15728837027526|0.21677572543869|117.32232878145|140.98160509091|135.37414767387|0.556|0.389|0.37823|18|7|0.004352480620155|0.11182187596899|11.060000419617|2019-07-07|-0.34728|2019-07-07|0.92453|2022-11-13
2025-04-13 23:22:51|WEEKLY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-138.36027402498|59|9.8027688642689|0.1312|-1|1|0.13117|127.31|1.03009|102|1.0300926347185|102|43.6|0.00591|0.06622|0.13242163434535|0.22031337765356|288.29083607221|565.24506667055|3301.6078662303|0.567|0.433|0.2309|30|11|0.0036778989751098|0.07275350658858|190.9700012207|2023-12-31|-0.17769|2008-11-23|0.25374|2008-11-02
2025-04-13 23:22:52|WEEKLY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|26.068216383174|29|4.3463488235673|0.3293|1|2|0.23237|29.7|-0.16678|18|-0.16678297988065|18|57.4|0.8932|1.20251|1.7623414456962|1.7623414456962|390.90266334|390.90266334|85.838156279554|0.4|0.4|0.44366|5|2|0.004810126984127|0.14550733333333|450|2021-02-14|-0.22036|2021-10-10|0.56315|2022-11-06
2025-04-13 23:22:53|WEEKLY|09735|49976|/equities/huabao-intl|MSCI_EEM|2.0590072260625|5|0.26680709347032||0|0|-0.16014|2.36|0.38203|99|0.38202883069195|99|39.19|-0.0316|0.19294|-0.055882877302393|-0.015050815058956|36.767078676422|71.9952527475|34.153400104338|0.476|0.238|0.26568|21|10|0.001817146311971|0.10171058041112|24.910911560059|2021-12-05|-0.69904|2022-01-30|0.5284|2021-05-23
2025-04-13 23:22:55|WEEKLY|09736|103642|/equities/asmedia|MSCI_EEM|-2091.2143337255|1|209.57144457517||0|0|0|1400|0.47636|41|0.47635538444252|41|26.23|-0.08209|0.0603|0.16610616391098|0.27592991371362|214.33832865562|429.44740055677|2016.128961374|0.577|0.385|0.31408|26|6|0.0073754692082111|0.10669910557185|2570|2024-04-14|-0.26109|2015-07-12|0.38656|2014-05-25
2025-04-13 23:22:55|WEEKLY|09737|49986|/equities/shimao-propert|MSCI_EEM|-1.3542742753689|14|0.20809142869924||0|0|0.0814|0.79|-0.09921|14|-0.099207336369093|14|45.22|-0.24256|0.03933|0.11812437368836|0.030459363632818|158.49998392956|92.618520962982|5.8955227160247|0.5|0.333|0.30452|18|5|0.0014529504232164|0.099541898428053|37.820125579834|2020-08-30|-0.76018|2023-08-06|1.37778|2024-10-06
2025-04-13 23:22:56|WEEKLY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-24.592688231936|5|1.4582909093434||0|0|-0.13462|23.6|0.28|57|-0.075342465753425|30|35.1|-0.00426|0.06619|0.11984519243378|0.17392926065193|163.89533827358|155.98621759449|126.40600045543|0.55|0.35|0.19255|20|8|0.0012427620396601|0.06420283286119|84.48999786377|2013-02-17|-0.16607|2013-04-07|0.24242|2020-03-22
2025-04-13 23:22:57|WEEKLY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-3.2657723464629|14|0.28359079486996|0.0492|-1|1|0.04924|2.51|-0.15655|15|-0.1565495180898|15|36.1|0.04572|0.09418|0.091528787268383|0.17695185090615|81.949531717229|100.49001031034|27.244423637896|0.7|0.4|0.38364|10|7|-0.0001887165775401|0.1142307486631|48.258651733398|2020-07-26|-0.18182|2021-08-01|0.37371|2022-11-20
2025-04-13 23:22:58|WEEKLY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-4.8850940305817|32|0.32836464507143||0|0|0.09255|4.02|-0.15134|16|-0.15134099494361|16|30.46|-0.11036|-0.04318|-0.079797438704334|-0.078163769650568|28.919757340473|42.048734384148|66.666664030751|0.538|0.385|0.20567|26|8|0.00073825030376671|0.06911127582017|15.859999656677|2011-03-13|-0.23989|2015-12-20|0.28811|2009-03-29
2025-04-13 23:23:00|WEEKLY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|10.961028838946|34|0.59341949941642|0.1044|1|2|0.08091|11.89|0.13712|72|0.13712249227532|72|28.29|-0.01772|0.03176|0.03520394961389|0.11222642055015|177.02689918204|480.35367782258|454.16349139507|0.578|0.356|0.13122|45|16|0.0018460719754977|0.048137036753446|17.870000839233|2005-03-20|-0.19095|2020-03-15|0.18074|2009-02-01
2025-04-13 23:23:01|WEEKLY|09742|943487|/equities/china-cinda|MSCI_EEM|0.96553969994703|29|0.14567292240734|0.361|1|2|0.27632|0.97|-0.22581|9|-0.2345678976007|10|33.12|-0.04816|-0.00072|-0.039311996360833|-0.13942570160818|53.955320921263|40.166521952964|20.63829931861|0.706|0.353|0.209|17|10|-0.0010066159052453|0.070506209813875|5.5300002098083|2014-01-26|-0.21384|2024-11-17|1.05263|2024-10-06
2025-04-13 23:23:01|WEEKLY|09743|17499|/equities/21vianet-group|MSCI_EEM|-12.395988921451|3|2.1886629992482||0|0|0.32848|5.54|2.12192|66|2.1219240668259|66|51.93|0.37035|0.49553|0.29643190751423|0.64448404793169|206.7746033098|365.20961455202|29.468086099344|0.5|0.286|0.36186|14|6|0.0023322359396433|0.13211115226337|44.450000762939|2021-02-14|-0.29137|2014-09-14|0.36134|2022-03-20
2025-04-13 23:23:02|WEEKLY|09744|101612|/equities/tower-bersama|MSCI_EEM|1850.7090747744|15|129.58886953093||0|0|-0.1|1935|-0.18444|9|-0.18444444444444|9|56.15|0.02462|0.23081|-0.24376729067312|-0.46206349206349|25.324565686714|21.23065792|75.882352941176|0.231|0.154|0.2357|13|3|0.0018114112903226|0.070967876344086|8975|2014-08-10|-0.80359|2014-09-14|0.25348|2019-01-13
2025-04-13 23:23:03|WEEKLY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|36729.42930695|22|2623.147629513||0|0|0.19167|42900|-0.08333|7|-0.083333333333333|7|27.53|0.05763|0.14584|0.14558527426925|0.19793393629247|343.2370925954|344.90832747652|199.53488372093|0.473|0.345|0.16447|55|16|0.002224990228013|0.052256664495114|58300|2022-06-12|-0.75|1998-05-10|0.35635|2020-03-29
2025-04-13 23:23:05|WEEKLY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-106.00424091318|10|5.5512722739542||0|0|0.08374|93|-0.08601|22|-0.086011082371663|22|58.33|0.12815|0.17553|-0.015550337414121|0.010698162517872|94.328406453551|101.21616659|103.91061452514|0.25|0.167|0.13032|12|2|0.00046080394922426|0.042127503526093|396|2019-10-27|-0.21642|2020-03-15|0.13838|2020-11-29
2025-04-13 23:23:06|WEEKLY|09747|19564|/equities/sise-cam|MSCI_EEM|-42.130159091298|36|2.7510628534592||0|0|0.16221|36.36|1.77997|122|1.7799720651319|122|19.1|0.2041|0.28689|0.38775076204136|0.4588263953539|-1492318.8519722|1517466.0277794|3635999.8883252|0.756|0.686|0.16254|86|25|0.010433879618594|0.10529951728248|57.450000762939|2023-10-08|-0.5|1993-10-24|1|1993-10-17
2025-04-13 23:23:07|WEEKLY|09748|50023|/equities/greentown-chin|MSCI_EEM|8.8266959275083|29|1.3775828627028|0.2978|1|2|0.17978|10.5|-0.59785|5|-0.25733331044515|16|35.65|0.03877|0.16158|0.014014295209178|0.12237792886357|38.176467011754|118.35025144827|323.07692307692|0.609|0.304|0.34843|23|7|0.004512429245283|0.10635317216981|18.5|2022-09-25|-0.28448|2011-09-25|0.47748|2009-05-17
2025-04-13 23:23:08|WEEKLY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|3.8659258527532|29|0.50862401474017|0.2794|1|2|0.12745|4.6|0.26486|69|-0.16613926617329|35|34.52|-0.03619|0.03976|0.037414091610281|0.11904365785614|86.91771873858|154.65133850915|119.79166686069|0.522|0.304|0.23966|23|9|0.0018277128953771|0.083379939172749|12.859999656677|2018-02-11|-0.18837|2011-09-25|0.34211|2024-09-29
2025-04-13 23:23:09|WEEKLY|09750|19410|/equities/ford-otosan|MSCI_EEM|-1060.5940042487|37|68.302387677944||0|0|-0.04744|993.5|0.03337|25|0.033367229731702|25|43.25|0.5651|0.79711|0.77318457442199|1.4127910760087|2880.0161571863|86654.758694815|9935000.2220672|0.667|0.417|0.27155|36|13|0.0097175455116133|0.09829919648462|1249|2024-05-26|-0.33333|1996-06-30|1|1996-03-17
2025-04-13 23:23:11|WEEKLY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-4.5323759756235|17|0.41267905241462||0|0|-0.23077|4.32|-0.16799|12|-0.16799425109354|12|36.67|-0.13888|-0.01684|0.033365001825745|0.033911711973581|78.275173341191|81.866047439569|176.32653418703|0.583|0.417|0.31814|12|3|0.0032058114035088|0.10046890350877|13.60385799408|2021-05-02|-0.19407|2022-09-04|0.3683|2021-04-04
2025-04-13 23:23:12|WEEKLY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-2.0266371264141|22|0.14721238262393|0.0833|-1|1|0.08333|1.65|-0.50595|51|-0.50595164778108|51|26|-0.31406|-0.10568|-0.23050278234967|-0.23050278234967|38.950351603598|38.950351603598|12.951834703738|0.375|0.375|0.4226|8|2|-0.0038393449781659|0.15022126637555|26.984260559082|2021-07-04|-0.2661|2021-12-19|0.34256|2022-12-04
2025-04-13 23:23:12|WEEKLY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|7.7646822652729|9|0.43757566722152||0|0|0.07175|9.022|-0.14398|9|-0.14398202028977|9|33.04|-0.0741|-0.01252|-0.033863319026631|-0.039789457498683|52.54780288701|76.055433042265|47.684990890192|0.48|0.24|0.1766|25|9|3.9568345323742E-5|0.058326354916067|19.270000457764|2009-04-26|-0.39316|2013-02-17|0.25631|2020-03-22
2025-04-13 23:23:13|WEEKLY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|110.34031796847|29|5.1485140050794|0.0189|1|1|0.01895|116.71|-0.09958|12|-0.099582413207359|12|28.17|-0.03963|0.03685|0.071680073988781|0.11532781117179|167.08952562795|202.04330733233|437.77194205724|0.522|0.391|0.18817|23|10|0.0032110798816568|0.062521331360947|150|2023-05-14|-0.14894|2012-09-23|0.26937|2020-05-17
2025-04-13 23:23:14|WEEKLY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|-5.0673483092137|33|0.17030527744569||0|0|-0.08461|4.7|-0.12121|32|0.053613905322766|31|44.22|0.05449|0.16004|0.2655492196835|0.43339897887449|415.2376681812|518.80922390816|602.56410021284|0.5|0.333|0.10876|18|6|0.0027507850241546|0.03679731884058|7.1999998092651|2020-10-18|-0.35175|2015-08-09|0.19481|2020-05-31
2025-04-13 23:23:16|WEEKLY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-3.049462125394|22|0.29648738625752|0.4115|-1|1|0.41146|2.26|0.38778|68|3.6707989244482|35|40.31|-0.21543|0.43453|0.40400970786082|0.93002583299905|216.28393325373|482.39202281945|116.91671118771|0.5|0.25|0.3229|16|6|0.0051313213213213|0.10114154654655|20.799999237061|2021-06-06|-0.37097|2022-01-30|2.81325|2017-12-17
2025-04-13 23:23:16|WEEKLY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|6407.2481715096|20|292.21058272681|0.3074|1|2|0.26785|7201.3999|0.01045|63|0.094859875406724|38|27.54|-0.0111|0.0398|0.01973317087663|0.04971768785659|112.0128023424|198.55589829784|1401.9905106271|0.61|0.407|0.14921|59|23|0.0024108515815085|0.049343917274939|7564.623046875|2019-07-14|-0.25714|1998-10-11|0.25|1998-09-27
2025-04-13 23:23:17|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
2025-04-13 23:23:19|WEEKLY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-23.626957998153|52|2.1941599372986||0|0|0.34511|20.95|-0.14741|7|-0.14741086539706|7|23.44|-0.08786|-0.05916|-0.10197007532945|-0.074083176686954|25.257698449195|51.26729744341|58.815276224465|0.75|0.5|0.19788|16|10|-0.00037260563380282|0.065640070422535|55.990001678467|2022-01-16|-0.21476|2023-10-29|0.19048|2020-04-19
2025-04-13 23:23:20|WEEKLY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.0094642801948|6|0.075166342623815||0|0|0|0.84|-0.2|27|-0.19999998864673|27|30.25|-0.14693|-0.03955|-0.10646708063561|-0.26755973905917|31.750643814939|21.645691998594|17.834394203199|0.75|0.5|0.33282|8|5|-0.0039820647773279|0.095117813765182|5.8200001716614|2020-11-22|-0.32243|2021-03-07|0.51515|2022-01-02
2025-04-13 23:23:21|WEEKLY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-7.314331364458|23|0.52838531394728||0|0|0.18056|5.9|-0.09315|9|-0.093152057138024|9|31.88|-0.03973|0.07637|-0.056856423434032|-0.056856423434032|77.603535085035|77.603535085035|32.960895089962|0.5|0.5|0.21092|8|0|-0.0027129241877256|0.066606750902527|36.25|2020-02-16|-0.28317|2020-03-15|0.17881|2024-09-08
2025-04-13 23:23:22|WEEKLY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.682344337334|28|0.59619568511591||0|0|-0.23404|10.8|-0.20094|6|-0.20094187691792|6|33.24|-0.04148|0.00911|-0.04169967503458|-0.0096375281323761|53.93629926164|85.983758886549|46.956522568413|0.571|0.381|0.19787|21|9|-0.00017651034482759|0.066734220689655|29.450000762939|2015-05-24|-0.18914|2012-05-27|0.19293|2022-03-20
2025-04-13 23:23:23|WEEKLY|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM|7.8813083524909|17|0.18123061274799|0.559|1|2|0.075|8.6|0.21604|4|0.2160391185139|4|13.75|-0.02782|0.08107|0.13239525703912|0.13239525703912|140.16750158269|140.16750158269|202.35295015223|0.375|0.375|0.07939|8|1|0.0097055555555556|0.020373571428571|8.6000003814697|2021-12-26|-0.37759|2016-03-06|0.56333|2016-04-17
2025-04-13 23:23:23|WEEKLY|09764|1159521|/equities/akeso-inc|MSCI_EEM|53.268381452259|31|10.774485869498|0.5|1|2|0.33333|82.2|-0.72931|12|0.30578784578134|33|25.44|-0.20819|-0.12188|-0.21540789757231|-0.022239790402815|9.0944058334284|84.84109367|338.2716030002|0.667|0.222|0.42133|9|5|0.008524749034749|0.14213945945946|89.900001525879|2025-04-06|-0.23922|2024-05-26|0.41862|2022-06-26
2025-04-13 23:23:24|WEEKLY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|132.08970826746|118|7.698779179774|0.6683|1|1|0.66833|133.8|0.06472|45|0.4123191706461|67|38.78|-0.00556|0.05|0.095856673828172|0.10623454255124|136.53883078088|128.23919037952|196.62012792269|0.444|0.333|0.09311|9|3|0.0019694635193133|0.037399356223176|150|2025-03-23|-0.27286|2020-03-22|0.11479|2020-04-12
2025-04-13 23:23:26|WEEKLY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|0.39460496979636|29|0.061390431017982|0.1333|1|1|0.13333|0.51|-0.08434|35|-0.27192983006506|18|32.61|-0.01501|0.1116|0.064761823451503|0.16256723508407|38.997124962027|104.76552001524|127.49999571592|0.739|0.435|0.31203|23|13|0.0035675835475578|0.10115762210797|4.9000000953674|2015-04-12|-0.20588|2022-10-02|1.6875|2014-03-16
2025-04-13 23:23:26|WEEKLY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|5.5320842742539|28|0.32537473202895|0.1922|1|2|0.02063|6.43|-0.08151|35|-0.05177984912714|20|42.16|-0.03377|0.01574|-0.017877347166781|0.010514754565689|73.696371933707|99.827958444306|106.63349261381|0.579|0.421|0.19315|19|8|0.00086179951690821|0.060805893719807|13.319999694824|2015-06-07|-0.15913|2024-03-31|0.19772|2024-10-06
2025-04-13 23:23:27|WEEKLY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.8300809478514|29|0.17127033279062|0.1648|1|1|0.16475|3.04|-0.05063|29|-0.050632865550022|29|29.47|-0.05536|-0.00941|-0.064249864376954|-0.074531843634736|49.537831874639|62.512066791798|78.552972913431|0.526|0.316|0.15714|19|8|0.00024780612244898|0.051780918367347|5.6500000953674|2015-04-19|-0.12791|2024-03-31|0.17995|2015-04-12
2025-04-13 23:23:29|WEEKLY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|-6.1696603024776|14|0.52822008811021||0|0|-0.00212|4.73|-0.14409|34|-0.144093007994|34|29|-0.13628|0.14352|0.13619921166074|0.23980158872605|174.55653811538|237.37540472775|279.88164845704|0.571|0.357|0.24977|28|11|0.0054470909090909|0.073178084848485|12.629000663757|2023-04-23|-0.25508|2022-10-30|3.91071|2016-04-10
2025-04-13 23:23:29|WEEKLY|09770|100093|/equities/mmg|MSCI_EEM|-3.0057354395741|39|0.34042404639354||0|0|0.19203|2.23|0.06564|19|0.065637097269354|19|36.5|0.09707|0.18283|0.22681464128772|0.40217121962298|419.27494739978|630.62399422751|185.83332753844|0.636|0.364|0.34038|22|12|0.0037653507728894|0.11155707491082|7.0700001716614|2010-10-17|-0.25385|2021-08-22|0.36522|2023-04-16
2025-04-13 23:23:31|WEEKLY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|14.220909136484|5|1.676727194205|0.2229|1|1|0.22289|20.3|-0.1008|28|0.062331804831533|25|30.64|-0.10584|-0.05119|0.010467433370402|0.010939691807873|85.869391743862|85.311666383632|270.66643278353|0.636|0.455|0.25455|11|7|0.004578357771261|0.085138563049853|27.299999237061|2020-08-02|-0.16219|2020-03-15|0.21131|2020-07-12
2025-04-13 23:23:32|WEEKLY|09772|943529|/equities/logan-ppt|MSCI_EEM|-1.1307647062625|27|0.11025489811387|0.0947|-1|1|0.09474|0.86|-0.38298|56|-0.38297873959383|56|35.25|-0.01679|0.06641|0.10072732700278|0.093810092629133|96.089600832124|104.32720006078|39.999998891076|0.563|0.375|0.33719|16|9|0.002354813559322|0.10447620338983|15.420000076294|2020-07-12|-0.58716|2022-08-28|0.90217|2022-12-11
2025-04-13 23:23:33|WEEKLY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|6.7399284606107|70|0.45502150759315||0|0|0.23165|7.55|-0.05556|27|-0.055555571047341|27|32.96|-0.05929|-0.00975|-0.00080386440884009|0.011359673682701|75.314638559196|94.983733662739|137.27273074063|0.609|0.348|0.1988|23|12|0.0012237363966143|0.062509431680774|15.369882583618|2020-01-19|-0.17526|2011-09-25|0.17241|2009-08-09
2025-04-13 23:23:34|WEEKLY|09774|100043|/equities/beijing-airpor|MSCI_EEM|2.3870766889579|29|0.20173824588485|-0.0327|1|2|-0.08997|2.63|0.41734|66|-0.072897172605162|51|38.05|-0.01538|0.03105|-0.00013863038982862|-0.040153277180175|73.158323817163|63.656197392596|40.965733382968|0.619|0.381|0.2222|21|10|9.8669891172915E-5|0.074294437726723|14.10000038147|2017-09-17|-0.25765|2018-06-24|0.23504|2024-09-29
2025-04-13 23:23:34|WEEKLY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|-1.9763619650951|14|0.1265150247486||0|0|-0.50806|1.87|-0.25775|15|-0.25775148944598|15|40|0.1331|0.22101|-0.02861298405234|-0.02861298405234|86.947259547805|86.947259547805|11.694809453006|0.5|0.5|0.63692|6|2|0.00039865612648221|0.17523766798419|61.270000457764|2020-12-06|-0.53016|2024-01-14|0.70875|2023-01-08
2025-04-13 23:23:36|WEEKLY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|455.37441604679|103|29.125194651071||0|0|0.61947|549|-0.07278|38|0.076294255554568|47|34.9|-0.04879|0.00359|0.022918339545347|0.064444232772111|110.46430500194|141.15221655807|616.85393258427|0.667|0.381|0.16143|21|10|0.0029674730538922|0.052339724550898|562|2025-04-13|-0.15344|2020-02-02|0.23448|2009-07-12
2025-04-13 23:23:37|WEEKLY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-21.413151341723|2|2.9377171456968|-0.066|-1|1|-0.06597|14.22|0.21844|73|0.076294255554568|47|42.67|0.51417|0.75893|0.21843681878696|0|121.844|100|59.647651745024|0.167|0|0.51313|6|2|0.0064952529182879|0.18774579766537|74.669998168945|2021-02-14|-0.30993|2022-01-30|0.45552|2024-11-10
2025-04-13 23:23:38|WEEKLY|09778|959048|/equities/3sbio|MSCI_EEM|9.1181974337155|28|1.397540762256||0|0|0.67794|12.4|-0.05271|60|0.070121957646247|44|37.38|-0.02457|0.03961|-0.037856079289001|-0.11740280823846|68.049210609406|58.769541724487|128.23163930401|0.615|0.308|0.28416|13|6|0.0022986549707602|0.093911208576998|23.25|2018-06-03|-0.21094|2020-03-01|0.28005|2025-03-16
2025-04-13 23:23:39|WEEKLY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|8.1152601411878|60|0.46042189088646|0.2167|1|2|0.14388|9.54|0.07796|22|-0.10576919109158|25|30.76|-0.09284|-0.05376|-0.060751131613768|-0.047007318884478|37.623727985748|64.356176304007|176.99443781384|0.56|0.32|0.16516|25|11|0.00128788647343|0.056419444444444|12.89999961853|2018-01-28|-0.17073|2011-06-19|0.16896|2011-10-02
2025-04-13 23:23:39|WEEKLY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|-5.2651455012245|1|0.4367151527697||1|0|0|4.03|0.02751|28|0.027506387209107|28|27.6|-0.05572|0.0251|-0.043561012920077|-0.13013005464925|46.989262810384|26.708238661336|21.736785387282|0.4|0.3|0.21564|30|7|-0.00042452898550725|0.070497439613527|33.75|2015-05-31|-0.17026|2015-08-23|0.44037|2024-10-06
2025-04-13 23:23:41|WEEKLY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|20.942990528572|35|1.3003924714548|0.2486|1|1|0.24862|22.6|0|38|-0.012429431564299|28|31.95|-0.03274|0.0036|0.01261510098948|0.060860910836289|99.018766717296|143.73017648101|168.02974499599|0.571|0.381|0.14618|21|10|0.0012903120567376|0.046649106382979|27.75|2013-03-10|-0.20144|2020-03-15|0.15315|2021-01-10
2025-04-13 23:23:42|WEEKLY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-3.5113017968372|22|0.38282651103039|-0.0866|-1|1|-0.08658|2.51|-0.42846|11|-0.42845612572724|11|52.75|-0.19066|0.07053|-0.42845612572724|-0.42845612572724|57.154|57.154|4.8832683189698|0.25|0.25|0.53179|4|1|-0.0063284913793103|0.15551288793103|80.680000305176|2020-11-15|-0.48884|2024-06-09|0.53952|2024-03-24
2025-04-13 23:23:43|WEEKLY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-2.3850409932447|10|0.2508156221082|0.011|-1|1|0.01099|1.8|0.07403|40|0.074027399934902|40|52.83|0.83526|1.25967|2.3800119928044|3.2719534804609|1280.5551819153|802.28752164|104.65115827764|0.5|0.333|0.39795|6|2|0.0058216257668712|0.13351165644172|26.049999237061|2021-01-24|-0.61311|2023-10-01|0.44573|2022-12-11
2025-04-13 23:23:44|WEEKLY|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|19.700520481034|18|1.8043438060989||0|0|0.29081|24.99|0.24196|120|0.24195901989052|120|61.6|-0.01612|0.01683|0.1165830028174|0.1165830028174|123.10431716|123.10431716|213.95547190221|0.4|0.4|0.21317|5|2|0.0031342153846154|0.075198584615385|26.139999389648|2022-03-13|-0.16475|2020-03-22|0.14327|2020-02-16
2025-04-13 23:23:45|WEEKLY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.026516508941023|17|0.0028388362615209|-0|-1|1|0|0.018|0.12746|11|0.12746006820993|11|27.11|-0.00863|0.14784|0.089508835852099|0.14188534367978|229.1978034405|647.09544571491|0.16377034790067|0.5|0.387|0.26257|62|17|0.0012384796700059|0.096110194460813|29.694000244141|2000-02-20|-0.46341|2024-03-10|1.46617|2004-02-29
2025-04-13 23:23:47|WEEKLY|09786|942849|/equities/carabao-group|MSCI_EEM|-73.582480494944|7|5.0872441484831||0|0|0.10701|60.5|-0.07779|23|-0.077791125811213|23|26.8|-0.04124|0.03255|0.046080029997951|0.093797833258347|124.00090546298|171.12189597091|186.15384615385|0.6|0.45|0.22032|20|6|0.0024411439114391|0.071868505535055|156|2021-07-18|-0.20736|2020-03-15|0.21154|2020-05-17
2025-04-13 23:23:48|WEEKLY|09787|1163025|/equities/agora-inc|MSCI_EEM|-6.1684187966658|1|0.9928062862182||1|0|0|2.92|0.06248|27|0.062478611666883|27|62.5|-0.20074|0.23332|0.3339666406264|0.039638971296062|207.70634185997|108.0329664|5.7821783688989|0.75|0.5|0.39397|4|1|-0.00275992|0.17151876|114.96499633789|2021-02-21|-0.37938|2021-02-28|0.95436|2024-10-06
2025-04-13 23:23:48|WEEKLY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-2.8522031958673|45|0.22073441928537||0|0|0.40331|2.16|0.16636|51|0.14316241471569|80|30.38|-0.08839|-0.02812|0.1143681516577|0.088374668388376|137.81228571184|118.15587444|34.838712133553|0.375|0.25|0.2563|8|2|-0.0022086411149826|0.070450766550523|6.8000001907349|2019-10-20|-0.28462|2020-03-15|0.34091|2020-04-12
2025-04-13 23:23:49|WEEKLY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|-15.324244744306|4|1.2047482353864||0|0|0.03062|11.53|-0.17971|8|-0.1797111774313|8|18.72|0.12372|0.28714|0.18748199707665|0.22218557086348|7041.9119304012|30264.427724316|1152999.9185296|0.706|0.647|0.13124|85|21|0.0094505646173149|0.10291590966123|17.770000457764|2024-07-21|-0.5|1995-07-09|1|1995-04-30
2025-04-13 23:23:51|WEEKLY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-133530.08178665|44|7010.027262216|0.2916|-1|1|0.29156|115900|-0.03991|10|-0.039906103286385|10|34.89|-0.11611|-0.01839|-0.087537827056585|0.035624020288001|20.853928538674|124.00384687272|83.082437275986|0.722|0.444|0.19307|18|9|0.00070095380029806|0.063898181818182|869000|2020-02-23|-0.14634|2022-05-15|0.31282|2013-05-26
2025-04-13 23:23:52|WEEKLY|09791|50038|/equities/sany-intl|MSCI_EEM|3.9867164491525|48|0.5391528518984|-0.2904|1|1|-0.29041|4.96|0.11209|28|0.11208920111143|28|35.9|-0.06605|0.0185|-0.057689583297411|0.061727698153508|22.538058766245|131.0947080407|100.60852354671|0.714|0.476|0.27122|21|10|0.001808127340824|0.093613033707865|13.079999923706|2023-07-30|-0.15693|2013-06-23|0.30015|2021-02-14
2025-04-13 23:23:53|WEEKLY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|2.4254435575475|29|0.55489743239937|0.0958|1|1|0.09579|2.86|0.26711|58|-0.40229879689901|17|29.86|-0.10398|-0.03965|-0.08379403635099|-0.2592458486869|66.935495913507|52.8253237|9.6534953292881|0.429|0.286|0.50808|7|4|-0.0037275105485232|0.15331759493671|58.674129486084|2021-02-21|-0.29396|2022-07-17|0.5977|2024-10-06
2025-04-13 23:23:54|WEEKLY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.46681199398483|15|0.0556039940213|0.2278|-1|1|0.22785|0.305|-0.57353|19|-0.57352942852207|19|31.62|-0.08536|0.04425|0.026063575654387|-0.092302194652138|73.57824008629|42.031809845746|11.914063045697|0.346|0.231|0.35413|26|8|0.0018111124401914|0.11609081339713|14.180000305176|2021-04-04|-0.3375|2024-10-13|1.10526|2024-10-06
2025-04-13 23:23:55|WEEKLY|09794|100035|/equities/chinacomservic|MSCI_EEM|-5.1369792427689|1|0.40732638723552||0|0|0|4|-0.07955|42|0.22698447348898|26|37.59|-0.00718|0.04405|-0.0085344552464096|0.0099234586390511|71.16794317807|102.13903487016|86.767893365561|0.727|0.364|0.20412|22|12|0.00077683192261185|0.06814984280532|8.3152170181274|2019-02-24|-0.17299|2022-04-03|0.1858|2025-02-23
2025-04-13 23:23:56|WEEKLY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-2.3362520320859|26|0.15541734243916|0.4948|-1|1|0.49476|1.93|-0.01266|9|-0.012663633641034|9|30.38|-0.08523|0.03165|0.071744679179472|0.10929000886728|116.16607028028|149.19529619446|275.71428291652|0.423|0.346|0.22833|26|6|0.0029852883435583|0.080557423312883|7.5700001716614|2018-05-27|-0.36126|2024-10-27|0.36585|2013-03-10
2025-04-13 23:23:58|WEEKLY|09796|19294|/equities/aselsan|MSCI_EEM|91.843353485803|93|8.9188816627726|3.1643|1|2|3.03794|119.2|-0.32021|10|0.61095103933666|55|16.97|0.21247|0.27612|0.13040280055744|0.15886311714539|1829.9863245767|4577.0338198541|1191999.996126|0.8|0.72|0.10676|75|21|0.010324175824176|0.10288833699634|125.69999694824|2025-03-30|-0.5|2000-12-03|1|1999-11-14
2025-04-13 23:23:59|WEEKLY|09797|27151|/equities/megacable-cpo|MSCI_EEM|33.341734934091|9|4.124344681617||0|0|-0.0475|42.71|-0.06281|24|0.017346406218534|39|42.9|-0.03922|0.02064|-0.0015724942170321|0.09811971189771|70.132057230286|151.33311948554|113.68112704658|0.667|0.286|0.2225|21|11|0.0010820242024202|0.065245159515952|101.98999786377|2018-10-28|-0.23|2008-07-27|0.46388|2008-10-19
2025-04-13 23:23:59|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
2025-04-13 23:24:00|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
2025-04-13 23:24:01|WEEKLY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-26.808276860514|39|1.1927591060925|0.1993|-1|1|0.19933|24.02|0.29934|79|0.29933615194881|79|47.06|0.05014|0.09365|0.10205209196514|0.19134911751889|202.95402797042|285.51366530897|227.82889076816|0.625|0.438|0.09677|16|6|0.0013383438685209|0.034102831858407|40|2018-08-26|-0.09632|2019-04-14|0.11904|2012-06-24
2025-04-13 23:24:03|WEEKLY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|5.0624769953232|29|0.52743883499111|0.094|1|1|0.094|5.47|-0.00068|21|-0.00067612876622269|21|34.14|-0.00097|0.08177|0.034058467869645|0.062775335937306|105.98696036344|127.42735596228|43.138798568947|0.524|0.381|0.25903|21|6|0.00088873825503356|0.088442939597315|17.64999961853|2011-04-17|-0.21293|2011-09-25|0.33259|2011-10-30
2025-04-13 23:24:04|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
2025-04-13 23:24:05|WEEKLY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.696388344463|28|0.46127249713106||0|0|-0.20746|5.31|-0.03676|27|-0.036755382352396|27|35.92|-0.00141|0.07532|0.11852855391402|0.24256982684382|89.321916565568|179.24610002723|500.94341786997|0.462|0.385|0.30263|13|4|0.0057018218623482|0.099195445344129|11.039999961853|2023-02-05|-0.26286|2023-10-15|0.30446|2021-01-10
2025-04-13 23:24:07|WEEKLY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|56.483308224624|141|3.0648853033089|1.7609|1|2|1.56779|60.45|0.35387|66|-0.14818467868585|22|29.82|-0.08394|-0.00905|-0.035732566195173|-0.073598476738386|73.273360768449|85.26633018|113.36486052419|0.545|0.182|0.17097|11|5|0.0012462820512821|0.060969594017094|65.720001220703|2025-03-02|-0.19854|2020-03-22|0.20476|2022-03-20
2025-04-13 23:24:08|WEEKLY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-3.5676883796364|1|0.42756280433832||1|0|0|2.27|-0.39467|8|-0.39466667175293|8|43|0.29641|0.43628|0.8571215566559|1.1096739195723|457.47571839243|276.5536382822|20.487364589866|0.5|0.333|0.41033|12|3|0.001104515503876|0.13593331395349|67.410003662109|2018-06-17|-0.30065|2022-03-13|0.34193|2018-03-11
2025-04-13 23:24:09|WEEKLY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|-602.32416363941|17|37.441387879804|0.2266|-1|1|0.2266|471|-0.10441|15|-0.10441176470588|15|36.72|-0.02275|0.02978|0.074621693253574|0.12004420895214|156.63401108325|180.20462315916|95.731707317073|0.444|0.333|0.1858|18|6|0.00096326440177253|0.059980428360414|1448.5810546875|2016-08-14|-0.28597|2020-03-22|0.25029|2020-06-07
2025-04-13 23:24:10|WEEKLY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|7.2458508585885|57|0.66170328731103|0.5596|1|1|0.55965|8.89|-0.14048|40|-0.1727267170836|4|28.56|-0.10219|-0.04304|-0.057604273877734|-0.011044984818841|33.247629104271|71.878601694131|238.33780959419|0.519|0.296|0.23591|27|12|0.002042515114873|0.075564643288996|10.460000038147|2021-04-11|-0.17037|2024-01-21|0.16312|2010-09-05
2025-04-13 23:24:11|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
2025-04-13 23:24:12|WEEKLY|09809|29590|/equities/ypf-sa|MSCI_EEM|-40.39183626034|7|4.2456121757897|0.1432|-1|1|0.14322|30.03|-0.414|12|0.27049185089883|36|33.04|0.00943|0.09283|-0.015992181138708|0.022457028857804|9.3283296421461|44.093636661841|142.18749760114|0.54|0.34|0.258|50|21|0.0021996260554885|0.081272967430639|69.980003356934|2005-10-02|-0.41034|2009-03-08|0.56943|2023-11-26
2025-04-13 23:24:13|WEEKLY|09810|100142|/equities/cqrc-bank|MSCI_EEM|4.5082185969667|68|0.30553438943875|0.7591|1|1|0.75908|5.33|0.00368|21|0.00367646704341|21|32.38|-0.00289|0.04055|0.010823093217863|-0.018942868766076|99.272229827271|80.337288859048|101.33079261936|0.571|0.333|0.20433|21|13|0.001045702811245|0.06022781793842|7.4899997711182|2018-02-04|-0.17799|2011-09-25|0.36842|2011-10-30
2025-04-13 23:24:15|WEEKLY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-3.7040404937917|101|0.56134685748995||0|0|0.7382|2.33|-0.39373|22|-0.39373300861633|22|44.5|0.12147|0.16953|0.18221092468143|-0.39373300861633|106.59136005|60.627|5.774473387404|0.5|0.25|0.3767|4|2|-0.005198309352518|0.11384194244604|97|2020-10-18|-0.68505|2025-03-16|0.55367|2025-03-23
2025-04-13 23:24:16|WEEKLY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|-1.5571057754228|15|0.20070193070403||0|0|0.23485|1.01|0.339|14|0.33899751035522|14|37.64|-0.07257|0.00828|0.0010430328648589|0.056832223603193|74.817887564676|120.75930171463|14.366998013088|0.455|0.318|0.32824|22|7|0.00088485748218527|0.10054541567696|23.85000038147|2018-02-04|-0.2406|2024-05-26|1.06364|2024-10-06
2025-04-13 23:24:17|WEEKLY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.0838042055839|8|0.10626807329633||0|0|0.03704|0.78|-0.33955|23|-0.33955466483171|23|37.5|0.06076|0.13589|-0.15253594176574|-0.15253594176574|68.3222316|68.3222316|4.6987949003933|0.333|0.333|0.4484|6|1|-0.0078700862068966|0.1400249137931|27.549999237061|2021-07-04|-0.34694|2021-12-19|0.57143|2024-10-06
2025-04-13 23:24:18|WEEKLY|09814|50065|/equities/lee---man-pape|MSCI_EEM|-2.4826027844387|1|0.15586761944949||1|0|0|2.06|-0.18577|28|-0.1857707643973|28|32.62|-0.00436|0.0612|-0.051556629747755|-0.047957117438936|33.474520189673|49.711685804097|214.58333216918|0.577|0.423|0.26369|26|10|0.0026320283018868|0.085844941037736|10.939999580383|2017-09-17|-0.19635|2021-10-03|0.36508|2011-10-30
2025-04-13 23:24:19|WEEKLY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-17.567567880578|11|1.3558559601927||0|0|0.15432|13.7|-0.2987|34|-0.29870127725475|34|32.8|-0.07839|-0.02308|-0.062660129867329|-0.080006432496639|60.477200450374|71.34572052146|54.257424987189|0.6|0.3|0.16566|10|6|-0.0010607692307692|0.060925798816568|48.25|2020-02-16|-0.21739|2025-02-02|0.12667|2019-10-20
2025-04-13 23:24:21|WEEKLY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|0.61476365278661|29|0.081512429815815|0.827|1|2|0.75309|0.71|-0.26563|34|0.029762269828039|62|42.27|-0.06207|0.10121|-0.14251034245683|-0.24486598596216|32.507967345905|34.377184907264|22.903225818856|0.455|0.273|0.23988|11|4|-0.00069975659229209|0.074806389452333|4.1300001144409|2018-02-04|-0.59314|2022-01-09|0.65432|2024-10-06
2025-04-13 23:24:22|WEEKLY|09817|50073|/equities/sinotruk|MSCI_EEM|17.51831829689|126|2.022183686675||0|0|0.93977|18.68|-0.18638|14|-0.18638294301134|14|24.86|-0.07327|-0.00915|-0.093958673062566|-0.054590173162188|7.9558008554976|46.805857217257|368.44180814011|0.724|0.414|0.27566|29|16|0.003548829787234|0.090924184397163|28.39999961853|2021-02-21|-0.21293|2018-09-30|0.43568|2018-09-23
2025-04-13 23:24:23|WEEKLY|09818|50020|/equities/agile-property|MSCI_EEM|-0.77852037068976|21|0.11367345689659|0.375|-1|1|0.375|0.475|0.47429|59|-0.32692305223476|18|34.17|-0.0203|0.05732|0.14671625614188|0.14649227525507|189.73421568692|133.07981878311|18.060835489375|0.458|0.333|0.32253|24|9|0.0019141904761905|0.10623832142857|17.840000152588|2018-04-22|-0.34706|2024-10-13|1.69841|2024-10-06
2025-04-13 23:24:24|WEEKLY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|-2.3537310507273|15|0.22138696883177|-0.0442|-1|1|-0.0442|1.89|0.13589|14|0.13588653534946|14|35.05|-0.00298|0.06101|0.037068877689254|-0.0028188422290243|131.00090652242|86.262790554143|18.862274444613|0.65|0.45|0.26089|20|9|-0.00049478321678322|0.082289706293706|13.39999961853|2020-07-05|-0.32012|2023-05-21|0.2753|2023-04-02
2025-04-13 23:24:24|WEEKLY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|3.105196062129|29|0.37079944432366|0.0545|1|1|0.05449|3.29|-0.11952|25|-0.11952417676294|25|34.96|0.0271|0.09348|0.0878552687216|0.142322406063|166.89453617277|201.48163895896|149.54544957019|0.652|0.435|0.26613|23|12|0.0023909014423077|0.089069314903846|11|2018-03-04|-0.21728|2020-03-22|0.30917|2015-04-05
2025-04-13 23:24:26|WEEKLY|09821|100098|/equities/powerlong|MSCI_EEM|-0.54682638956287|3|0.074775461399484||0|0|0.18182|0.315|-0.6|18|-0.59999998410543|18|44.78|-0.0374|0.16706|0.10076471080523|-0.011643533836531|158.42526082484|60.089863940149|11.842104791415|0.611|0.333|0.2972|18|8|0.0003175|0.10006592821782|8.7299995422363|2021-05-16|-0.375|2024-09-15|0.7686|2022-12-11
2025-04-13 23:24:27|WEEKLY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|4.2084841717314|70|0.24445471796302|0.1983|1|1|0.19832|4.29|-0.06548|14|-0.080860517516376|37|58.89|0.00914|0.03955|0.03069118237897|0.083423839569612|112.21395887007|127.50760813676|161.88678518739|0.778|0.444|0.14192|9|5|0.0012104173622705|0.047565742904841|4.8899998664856|2025-04-06|-0.15816|2020-03-29|0.16667|2020-03-22
2025-04-13 23:24:28|WEEKLY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|9.4140626095|3|0.67904404067885|-0.0114|1|1|-0.01144|11.23|-0.20085|9|-0.065504643317167|51|35.19|-0.04909|0.01134|-0.0083814053089939|0.019156131247409|66.083714823846|98.693317074292|93.583329518636|0.762|0.429|0.21938|21|11|0.0012788529014845|0.075355155195681|13.909999847412|2011-04-03|-0.25588|2020-03-15|0.26393|2011-12-04
2025-04-13 23:24:29|WEEKLY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|11.591845495568|9|1.6168714497435|0.1823|1|1|0.18233|16.86|-0.32282|10|0.048267518300102|36|33.64|0.00056|0.0777|0.11420936385779|0.26277309063903|82.17038265175|201.83708652931|643.51150178596|0.56|0.36|0.26946|25|10|0.0041583038869258|0.089308833922261|19.35000038147|2011-05-01|-0.17098|2020-03-15|0.31702|2009-03-22
2025-04-13 23:24:30|WEEKLY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.8393170060189|49|0.35366967781651|-0.1664|1|1|-0.16638|4.91|0.32938|83|0.32938398398821|83|56.14|0.09644|0.15369|0.31446058631537|0.2119821279003|221.0927430407|145.51127604|54.495002471509|0.429|0.286|0.22295|7|4|-0.00020514739229025|0.072556258503401|13.159999847412|2018-09-09|-0.19688|2020-03-15|0.18873|2022-01-09
2025-04-13 23:24:31|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
2025-04-13 23:24:33|WEEKLY|09827|100120|/equities/lijun-intl|MSCI_EEM|-3.8373693072473|37|0.26578974206165||0|0|0.19149|3.04|-0.11529|85|-0.115294119891|85|49.94|0.12076|0.28444|0.19402126497325|0.33948319550793|306.37163278884|361.35801094381|706.9767235549|0.75|0.438|0.29105|16|9|0.0042709820359281|0.09583845508982|9.460000038147|2018-06-17|-0.18519|2011-08-07|0.37748|2010-04-18
2025-04-13 23:24:34|WEEKLY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|-0.91173109946061|14|0.070577027193075|0.075|-1|1|0.075|0.74|-0.13043|15|-0.13043478542555|15|37.05|0.0181|0.07198|0.088804092373765|0.032783663154683|187.45615741167|104.92932319506|22.155689477638|0.409|0.136|0.20343|22|9|-0.00069078502415459|0.067612101449275|4.5999999046326|2015-06-07|-0.15789|2024-10-13|0.26027|2024-09-29
2025-04-13 23:24:35|WEEKLY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.8469018236718|56|0.2223189191388|0.09|1|1|0.09005|2.3|-0.13927|29|-0.13926741833797|29|39.18|0.60399|1.01618|1.8949635626104|2.1992895621553|1895.0909282373|1129.6036909965|43.396223953671|0.455|0.364|0.38217|11|2|0.0048574279835391|0.14046621399177|17.799999237061|2021-02-21|-0.32895|2020-09-27|0.83451|2021-02-14
2025-04-13 23:24:36|WEEKLY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-0.98824081446136|10|0.10362501908202||0|0|0.155|0.845|-0.29936|13|5.1962513488278|36|42.57|0.47514|0.64124|0.80772857708416|1.2763289921167|26113.339036347|93371.160259479|1320.3124819919|0.6|0.4|0.21482|30|10|0.0039560497667185|0.077740909797823|10.708285331726|2020-08-09|-0.21951|2001-09-16|0.44836|2020-05-24
2025-04-13 23:24:38|WEEKLY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|26.664350888879|29|2.4458445516208|-0.044|1|1|-0.04401|31.5|-0.318|5|-0.2764109825744|16|27.67|-0.162|-0.10836|-0.11429851025505|-0.12297601295807|48.46743542386|74.56305514|70|0.556|0.222|0.35532|9|5|0.00092465703971119|0.10664707581227|92.849998474121|2020-05-24|-0.16092|2023-03-12|0.24647|2023-01-08
2025-04-13 23:24:39|WEEKLY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|2.8192878849136|5|0.51001174036572||0|0|-0.2912|3.14|-0.44771|17|0.20497452793837|32|32.45|-0.30746|-0.19505|-0.036354871922178|-0.12967179942033|32.663432358718|36.68383193268|19.551682498888|0.636|0.364|0.5169|11|6|0.00065321329639889|0.14684614958449|50.819999694824|2018-06-17|-0.27539|2025-03-23|0.44809|2022-03-20
2025-04-13 23:24:40|WEEKLY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|-9.1249142986613|11|0.79497431820863||0|0|0.08589|7.45|-0.27387|19|-0.27387245375881|19|59.75|0.00724|0.12804|-0.046195593455905|-0.046195593455905|85.79080724|85.79080724|21.992619363144|0.5|0.5|0.23159|4|0|-0.0043193172690763|0.080404819277108|49|2021-05-23|-0.17514|2020-08-16|0.23757|2024-05-19
2025-04-13 23:24:40|WEEKLY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|-2.3061503362602|11|0.2158450899108|0.1518|-1|1|0.15179|1.9|-0.21|17|-0.044245659044727|30|41.25|0.09353|0.25568|-0.067647127195846|-0.030370595968344|41.531161085651|70.885633207042|263.88887509152|0.5|0.3|0.19016|20|10|0.0028582395209581|0.065484898203593|9.5425491333008|2020-08-09|-0.49306|2015-08-02|0.3269|2020-07-12
2025-04-13 23:24:41|WEEKLY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.075496286499699|22|0.010165428858068|0.4524|-1|1|0.45238|0.046|0.03885|26|0.038852315509511|26|35.6|0.01764|0.07083|0.060696699165685|-0.1415399717373|102.08482230066|44.301810805451|0.90729780141874|0.9|0.5|0.38433|10|7|-0.00607175066313|0.12660124668435|6.6399998664856|2018-01-28|-0.6746|2022-02-13|1.33333|2024-10-06
2025-04-13 23:24:43|WEEKLY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-6.9038745304835|2|1.1429581688805||0|0|0.2021|3.01|-0.3876|18|-0.38759740328101|18|62.75|-0.04635|-0.02176|-0.38199113036283|-0.38199113036283|38.1904888|38.1904888|1.2220868668973|0.5|0.5|0.69474|4|2|-0.011543452380952|0.17607726190476|397.5|2021-02-28|-0.2646|2021-05-30|0.49333|2024-11-24
2025-04-13 23:24:44|WEEKLY|09837|50017|/equities/evergrande|MSCI_EEM|-0.16329459629084|241|9.8197929146691E-5||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|0.00039196273291926|0.091468273291925|32.334869384766|2017-10-29|-0.83333|2023-09-03|1.32727|2023-09-10
2025-04-13 23:24:45|WEEKLY|09838|41432|/equities/colbun|MSCI_EEM|124.72829704746|144|5.727903926334|1.414|1|2|1.20258|131|-0.25869|8|-0.25869145788916|8|31.96|-0.01071|0.0573|0.082415049100762|0.13096717122165|225.16915793418|316.79375442723|3315.9192648529|0.532|0.383|0.17414|47|20|0.0030038905775076|0.054367939209726|140.46000671387|2025-03-02|-0.21036|1994-12-25|0.40566|1997-11-23
2025-04-13 23:24:46|WEEKLY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.41968822300458|1|0.030729407469509||1|0|0|0.325|-0.39815|27|-0.39814819413938|27|35.25|-0.05948|0.08287|-0.06186392665379|-0.16951091675592|40.062288518017|42.413538408374|15.402843802715|0.583|0.333|0.35012|12|6|-0.0012264066193853|0.10868555555556|8.539999961853|2021-05-23|-0.39552|2018-08-19|0.32039|2022-06-12
2025-04-13 23:24:46|WEEKLY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1660.4425274719|140|95.788508305247|1.2414|1|1|1.24142|1840|0.00772|64|-0.19932902445917|10|23.29|-0.17869|-0.1198|-0.099472913681651|-0.15306852725595|72.067139867596|71.51504373|171.76333041236|0.429|0.286|0.26538|7|4|0.0031420198675497|0.07855059602649|1973.4000244141|2025-04-06|-0.2359|2020-03-22|0.1866|2021-05-30
2025-04-13 23:24:48|WEEKLY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-9.8831240186014|21|1.4082088374326|-0.2631|-1|1|-0.26306|7.01|-0.38081|10|-0.07352530783736|35|37|0.51519|0.6571|-0.04357991899041|-0.18946272683935|56.299449140409|64.3526062|64.787434626593|0.625|0.25|0.48389|8|4|0.0090535443037975|0.17326382911392|38.5|2021-02-21|-0.37481|2019-05-12|1.70524|2024-10-06
2025-04-13 23:24:49|WEEKLY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|28.249823977723|34|1.9800582163285|0.4423|1|2|0.36857|34.83|-0.29737|19|0.14659820357286|18|45.18|0.24461|0.3421|0.29435589937508|0.42336966797136|2616.266265638|2395.7614154266|9165.7900705562|0.545|0.364|0.19004|33|12|0.0040102296587927|0.063726430446194|34.990001678467|2025-04-13|-0.19913|2008-10-12|0.39823|2016-11-13
2025-04-13 23:24:50|WEEKLY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|3.5876178962737|28|0.50421456626805||0|0|0.53086|4.96|-0.32676|50|-0.32675844491104|50|39.57|-0.10025|0.04252|-0.17791188749919|-0.17791188749919|65.36689132|65.36689132|47.608728586225|0.286|0.286|0.33303|7|0|0.00056615131578948|0.12357243421053|20.687683105469|2021-02-21|-0.2337|2021-12-05|0.33529|2022-11-20
2025-04-13 23:24:51|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
2025-04-13 23:24:52|WEEKLY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|8.0937595095729|71|0.54543509263261|0.686|1|2|0.60967|9.32|0.04858|16|0.04857892854157|16|31.86|0.41941|0.49126|0.93128150320258|1.0821598098893|545.9444977453|369.21820427099|485.416661622|0.571|0.429|0.26631|7|2|0.0073370989761092|0.096516416382253|14.069453239441|2021-05-23|-0.1831|2022-07-10|0.29597|2024-03-03
2025-04-13 23:24:54|WEEKLY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|141.11323601987|21|9.8013417870509|0.0366|1|1|0.03656|149.99|0.51257|85|0.51257201514928|85|35.48|0.06199|0.12061|0.08695395162288|0.19099251539784|165.07874010314|231.87976909425|114.30422504028|0.48|0.28|0.20166|25|10|0.0013956560088203|0.063255259095921|314|2017-05-21|-0.22599|2008-12-21|0.27592|2009-02-22
2025-04-13 23:24:55|WEEKLY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|2.0919381659864|7|0.5223309993706|-0.2393|1|1|-0.23932|2.67|0.32759|38|2.5061012223641|78|42.71|0.8887|1.28159|1.4179656413674|2.3773683213809|847.05202856696|1012.5327187375|26.70000076294|0.714|0.429|0.58325|7|3|0.0086546557377049|0.20271560655738|149.05000305176|2021-01-31|-0.67256|2021-07-25|0.80347|2022-12-18
2025-04-13 23:24:56|WEEKLY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.24715535984338|22|0.031218451413512||0|0|0.36842|0.156|0.64937|26|0.64936684355841|26|37.5|-0.00574|0.18219|0.26259962579198|0.25977830820083|434.9643563745|339.94072540269|4.5086705635471|0.389|0.333|0.30695|18|3|0.00082620689655172|0.11079715517241|6.7098097801208|2017-09-24|-0.44792|2015-01-25|1.17391|2024-10-06
2025-04-13 23:24:56|WEEKLY|09849|104238|/equities/mcb-bank|MSCI_EEM|235.58879738939|73|16.290862614238|0.8116|1|2|0.74169|273.88|0.01338|9|0.013378209672448|9|31.87|-0.01525|0.06249|0.058729317919007|0.15340155086715|77.308079693393|464.51536153299|2938.6267580557|0.638|0.426|0.24494|47|19|0.0036073375796178|0.074876076433121|343|2015-02-08|-0.23597|2008-12-21|0.25851|2005-04-03
2025-04-13 23:24:57|WEEKLY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|4.6856786148097|29|0.70125778190162|2.0711|1|1|2.07107|6.05|0.98695|183|0.00066273099775094|45|50|-0.10031|0.04223|0.071179694162833|-0.085904470136109|77.260509566793|82.80761698|6.0500001907349|0.8|0.4|0.49696|5|4|-0.0028354316546763|0.17050057553957|288|2020-07-12|-0.3367|2021-08-08|0.68116|2023-06-18
2025-04-13 23:24:59|WEEKLY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|1232.7635870668|76|103.96491802057|1.6178|1|2|1.40864|1602.95|0.16797|17|0.16797160112521|17|34.58|0.13043|0.25182|0.28469254766231|0.3900585897948|2716.6342192053|3000.9429039292|9071.5899504856|0.558|0.395|0.2272|43|13|0.004738457106274|0.083148892445582|1626|2025-04-13|-0.33576|2008-12-28|0.31308|1997-02-23
2025-04-13 23:25:00|WEEKLY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.25062590976827|20|0.038541970618142||0|0|0.52308|0.124|0.35586|9|0.35586285356089|9|33.64|-0.07874|0.06357|-0.060596499745358|0.13168828603041|-29.140457442325|177.98924520183|9.9120698114729|0.727|0.5|0.3027|22|9|0.001728814229249|0.090744084321476|12.931544303894|2020-01-05|-0.80085|2023-10-01|1.31092|2024-09-29
2025-04-13 23:25:01|WEEKLY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-3.4780583345058|8|0.32601944483527|0.1386|-1|1|0.13856|2.6|0.67781|83|-0.029119287937095|43|42.15|0.64445|0.91503|0.048978783171055|-0.063636346932195|111.93638810378|74.045293431012|634.14632373449|0.4|0.2|0.29909|20|7|0.0055372235294118|0.093569211764706|21.639999389648|2017-09-24|-0.67808|2022-10-09|0.45517|2009-11-08
2025-04-13 23:25:02|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
2025-04-13 23:25:03|WEEKLY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|-2946.9164078653|2|323.97213595509|0.0654|-1|1|0.0654|2215|-0.16705|25|-0.16704641152577|25|37.67|0.18331|0.38307|0.62095104433714|0.75435511798044|1470.7116776619|1255.5037572676|2569.6056594178|0.556|0.444|0.2675|18|6|0.0073080412371134|0.097284005891016|3695|2024-11-17|-0.2575|2020-03-15|0.39642|2014-08-17
2025-04-13 23:25:05|WEEKLY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-690.02047121388|54|62.756823737959|0.4636|-1|1|0.4636|501|-0.14703|28|-0.14703196347032|28|39.13|-0.01694|0.07727|-0.019562263595099|0.14178947221337|42.499542560817|151.42224495048|163.8861563606|0.563|0.375|0.31647|16|9|0.0027092783505155|0.094534256259205|2240|2021-12-05|-0.24775|2013-11-10|0.2439|2020-08-02
2025-04-13 23:25:06|WEEKLY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|-127.81857048948|36|10.922857084139|0.4621|-1|1|0.46214|103|0.03794|35|0.037940379403794|35|35.78|0.09917|0.17256|0.19634148222827|0.29395551076204|309.84816063086|392.21260600536|155.12047836303|0.611|0.444|0.21557|18|10|0.0022201914580265|0.077922002945508|249|2022-01-09|-0.23786|2018-10-28|0.40977|2018-11-04
2025-04-13 23:25:07|WEEKLY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|-3224.5500294022|1|351.5166764674||1|0|0|2125|-0.21779|16|-0.21778701504088|16|32.77|0.26716|0.44355|0.39633397627556|0.69548641743222|53.36788713095|2056.2256603628|1756.1983471074|0.636|0.455|0.31307|22|8|0.0075420665742025|0.10543120665742|4565|2024-03-10|-0.35961|2021-04-18|0.37969|2013-10-20
2025-04-13 23:25:09|WEEKLY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|-97.382677457192|21|9.760892358574||0|0|0.3357|65.5|-0.06759|18|-0.06759335667928|18|45.39|0.10427|0.18536|0.18308019293769|0.24582028806002|256.74814427452|233.88895118413|212.66234293015|0.667|0.444|0.23055|18|8|0.0025016487455197|0.080877084826762|257.5|2021-11-21|-0.22253|2017-12-10|0.28938|2021-07-11
2025-04-13 23:25:10|WEEKLY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-1828.7682158133|5|183.75607193776||0|0|0.0894|1375|-0.15858|30|-0.10693641618497|36|34.89|-0.01041|0.04903|-0.0084224495105385|0.19807616860648|42.032367439179|236.73821615767|1615.5563272699|0.778|0.389|0.22119|18|12|0.0055237183544304|0.071804636075949|2385|2024-09-29|-0.17794|2021-02-28|0.21691|2021-09-26
2025-04-13 23:25:12|WEEKLY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|489.53183084287|40|52.757592663732|-0.0315|1|1|-0.0315|492|-0.22705|16|1.1732283464567|66|45.82|0.1716|0.23835|0.30456785102329|0.63476903737839|1323.540171727|2578.5464967696|2954.9550226562|0.765|0.412|0.25468|17|10|0.0055930317848411|0.076278251833741|641|2025-03-02|-0.24665|2018-10-28|0.28814|2023-07-30
2025-04-13 23:25:13|WEEKLY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|-302.26679683074|1|27.25559894358||0|0|0|215.5|-0.1989|23|-0.15303588185407|11|48.5|0.33801|0.46299|0.017539106386401|0.1252140360092|75.490885563508|130.9466751106|498.26589595376|0.571|0.357|0.2434|14|3|0.0040177319587629|0.084275198821797|322|2024-09-29|-0.20626|2025-04-13|0.24468|2021-11-21
2025-04-13 23:25:13|WEEKLY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-266.86688314732|49|21.872294382439||0|0|0.29371|202|-0.11036|13|-0.11036474241663|13|30.38|0.05009|0.13655|0.10907489191919|0.17731625789691|311.36496523203|382.84877112544|1726.4957546413|0.654|0.423|0.20433|26|12|0.004583937947494|0.067493042959427|394.5|2024-02-18|-0.18219|2025-04-13|0.2|2020-05-17
2025-04-13 23:25:14|WEEKLY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|-14414.428561345|11|1086.9761871149||0|0|0.18378|11601|0.31981|79|0.31980685300399|79|22.59|0.03473|0.09306|0.089373548442329|0.16729699908151|510.37813620453|5655.2653358721|7785.9060402685|0.554|0.422|0.14006|83|23|0.0035455968169761|0.061316631299735|21096|2018-03-25|-0.34783|2020-03-22|0.56061|1991-04-07
2025-04-13 23:25:15|WEEKLY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-23.363753263882|76|2.2271128375193|0.3386|-1|1|0.3386|18.85|-0.18571|6|-0.18571428571429|6|30.96|0.09717|0.2511|0.30444390252383|0.46613561859404|356.55836262453|553.86077545691|141.30434906939|0.583|0.417|0.20809|24|9|0.0025150244498777|0.075062677261614|59.70556640625|2017-10-29|-0.20012|2011-07-31|1.16895|2012-06-24
2025-04-13 23:25:17|WEEKLY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|-6212.6261617092|7|559.38368801765||0|0|0.14316|4544.6001|0.30837|35|0.30837314869252|35|43.17|0.2849|0.4209|0.64822956003204|1.1370702140249|991.6555517796|1471.7572136611|4454.180292099|0.556|0.333|0.2169|18|6|0.0059532183908046|0.075111826309068|6788.8999023438|2024-12-22|-0.21823|2020-03-22|0.1904|2020-08-02
2025-04-13 23:25:18|WEEKLY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|-2.3471480412329|33|0.23238268835827||0|0|0.47302|1.66|0.22657|63|0.2265718863086|63|42.75|0.45267|0.62611|0.93360590988392|1.0963207160028|683.49493742428|713.96705116814|555.1839446215|0.438|0.375|0.19142|16|3|0.0040427932960894|0.071097765363128|4.3000001907349|2021-11-28|-0.5203|2011-11-13|0.375|2013-04-28
2025-04-13 23:25:19|WEEKLY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-22.245495709852|63|2.3151653319847|0.6384|-1|1|0.63842|16|-0.07619|23|-0.076191131392807|23|63.5|1.71862|1.92928|0.31913540944772|-0.076191131392807|204.7631168248|92.381|331.95019564667|0.3|0.1|0.27383|10|3|0.0035851793400287|0.082798020086083|130|2016-12-11|-0.44361|2018-04-22|0.23418|2012-09-30
2025-04-13 23:25:19|WEEKLY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|7.2711797102133|28|0.87148840963069||0|0|0.02882|8.21|-0.04775|21|-0.047752764215674|21|35.24|0.34954|0.59548|1.002939245764|1.1435337571947|2725.0428271866|3694.5224680196|1039.2404829304|0.476|0.429|0.288|21|6|0.0065255801825293|0.11025119947849|28.5|2021-09-05|-0.22973|2016-02-28|1.16058|2017-06-04
2025-04-13 23:25:21|WEEKLY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|40.899189054594|10|3.7658718461106|0.2495|1|2|0.1706|44.6|-0.09169|25|-0.010791769584698|35|39|0.00696|0.10027|0.038035394608245|0.26686143648293|39.81348791533|380.34745838331|487.9649540353|0.667|0.381|0.18453|21|11|0.0029788164251208|0.058772089371981|53|2025-03-23|-0.24292|2021-05-16|0.27069|2009-05-10
2025-04-13 23:25:23|WEEKLY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|-344.4556371011|6|33.9018790337||0|0|0.16746|263.5|0.27281|51|0.27280756268062|51|45.22|-0.00595|0.06633|0.1120053996506|0.25696325441105|180.17147713665|412.04647317742|935.06031634643|0.556|0.389|0.22375|18|5|0.0040123321123321|0.075144224664225|466|2024-11-10|-0.16064|2020-03-22|0.19938|2009-07-26
2025-04-13 23:25:23|WEEKLY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-51.689170817199|31|2.7630570662228||0|0|0.25042|45.05|0.27668|82|0.27668360310598|82|32.92|-0.00277|0.08044|0.067103842009451|0.15642479409544|132.87020488569|264.52821288709|323.40271536334|0.5|0.375|0.11958|24|10|0.002007243902439|0.038857451219512|66.759262084961|2024-07-14|-0.22464|2015-03-01|0.29294|2015-02-22
2025-04-13 23:25:24|WEEKLY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|-54.733405333362|32|2.3278017777872||0|0|0.17613|49.35|-0.07922|37|-0.079218618089232|37|28.82|-0.06211|-0.01023|-0.052937005480274|-0.020298750256826|33.219737027872|63.943779633882|95.639534754776|0.571|0.429|0.13329|28|10|0.00048081145584726|0.0435861575179|126.5|2010-01-24|-0.17162|2015-08-23|0.25989|2009-05-10
2025-04-13 23:25:25|WEEKLY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-48.71153330219|1|4.7538444976415||0|0|0|36.15|-0.1593|53|-0.15929959415384|53|37.55|0.02099|0.11728|0.22581739718232|0.23401021119495|355.71934650039|247.15045880985|10.661830291446|0.5|0.364|0.26755|22|5|-0.00054565375302663|0.082602966101695|1238.0999755859|2011-05-01|-0.25833|2011-11-27|0.50215|2021-10-24
2025-04-13 23:25:25|WEEKLY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-3344.5151160846|22|262.65502241881||0|0|0.27054|2509.7|6.49867|226|6.4986704821026|226|91.75|1.45589|1.78907|3.4235121659107|3.4235121659107|1011.08316945|1011.08316945|991.58431080615|0.5|0.5|0.25384|4|0|0.0074354639175258|0.08766631443299|4810.7998046875|2024-10-27|-0.20866|2020-03-29|0.19757|2022-09-11
2025-04-13 23:25:27|WEEKLY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-27.302998355919|1|2.4926661822178||1|0|0|19.65|-0.31652|8|-0.31652175239895|8|29.93|-0.01095|0.05361|0.1132177842917|0.15053664709829|326.83598248124|255.21067940881|308.962251667|0.571|0.321|0.20602|28|12|0.0026066706443914|0.064602529832936|59.400001525879|2023-02-26|-0.2291|2021-05-16|0.34956|2021-05-02
2025-04-13 23:25:28|WEEKLY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|-204.99990721792|1|13.333302405974||1|0|0|168|0.63107|113|0.63106796116505|113|41|0.02397|0.08673|0.0594931857523|0.12541053673057|131.4444346547|182.79336115192|345.60789526965|0.6|0.4|0.18755|20|10|0.0024957804878049|0.06335306097561|239.5|2024-05-12|-0.16832|2025-04-13|0.21946|2009-08-16
2025-04-13 23:25:29|WEEKLY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|-45.481196439648|1|2.8270654798826||1|0|0|40.5|0.21293|49|0.21293129533812|49|45.5|0.05505|0.14106|0.098241922707767|0.23824120544337|129.91659819603|297.11380953871|250.61881424761|0.444|0.333|0.18936|18|3|0.0022502197802198|0.060327753357753|48.299999237061|2025-01-19|-0.26419|2020-03-22|0.25625|2022-02-13
2025-04-13 23:25:30|WEEKLY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-4080.8801853215|25|305.01006991186||0|0|0.26146|3168.5|1.00723|111|1.0072285000554|111|41|0.12191|0.24681|0.30987593055209|0.83309454382788|450.14389671671|4360.5517802049|7160.4519774011|0.474|0.237|0.25632|38|12|0.004230992414665|0.088029620733249|6460|2024-06-16|-0.22133|1998-10-18|0.35789|2002-02-17
2025-04-13 23:25:31|WEEKLY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-31.262629912398|5|2.4042102251123||0|0|0.22381|24.45|-0.17969|20|-0.17968753259629|20|37.05|0.02393|0.07826|0.15926058946507|0.195306400133|410.20944549767|290.88662912066|204.43144385414|0.636|0.409|0.19978|22|10|0.0019410989010989|0.060791746031746|64.800003051758|2023-07-23|-0.26075|2011-08-07|0.2741|2012-02-05
2025-04-13 23:25:33|WEEKLY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|-149.67492729396|1|12.391642431319||1|0|0|110|-0.32308|9|-0.32307692307692|9|37.18|0.04117|0.10149|0.03718362907252|0.09653760868911|101.83735768158|160.60746344924|223.30492031689|0.545|0.409|0.20661|22|9|0.0024155256723716|0.071814694376528|228.5|2021-05-02|-0.24781|2015-02-22|0.37074|2015-03-01
2025-04-13 23:25:34|WEEKLY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|-24.675812282929|1|1.5086039035749||1|0|0|21.95|0.01534|47|0.015336287342723|47|40.8|0.05549|0.14027|0.096541546041877|0.15034857570438|133.64333203764|247.56113820207|165.66038311652|0.6|0.4|0.16512|20|6|0.0016800490196078|0.058623321078431|31.950000762939|2022-02-20|-0.21154|2020-03-22|0.30691|2021-11-14
2025-04-13 23:25:35|WEEKLY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-44.954675895489|1|4.0432250441833||1|0|0|33.25|-0.27243|44|-0.27242889617271|44|32.15|-0.07786|0.05562|0.052584927917149|0.088766423959313|101.7512542481|137.4630556272|112.33107963342|0.654|0.462|0.25124|26|8|0.0022252511961723|0.081653265550239|134.60000610352|2017-11-26|-0.18047|2011-08-07|1.02041|2015-11-08
2025-04-13 23:25:36|WEEKLY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3954.0926938308|33|391.03825542925|-0.0802|1|1|-0.08016|4645.75|-0.32586|3|0.76301965372098|100|54.46|0.20211|0.33487|0.37620859345365|0.70398674878401|2431.6203927524|7543.8117540367|6757.4545454545|0.643|0.393|0.20903|28|12|0.0039498137443802|0.078455735388568|5535.8500976562|2024-09-29|-0.23383|1998-09-06|0.45494|2003-10-12
2025-04-13 23:25:37|WEEKLY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-25.306607874676|2|3.3563692279805||0|0|0.0827|14.42|-0.27467|76|-0.2746652680339|76|35.32|0.01497|0.15807|0.35673687850841|0.3837040464383|743.04705830091|585.17602164725|130.97184174862|0.455|0.364|0.43039|22|6|0.0056587532133676|0.14728233933162|90.199996948242|2020-10-25|-0.33075|2011-09-25|0.45793|2013-04-28
2025-04-13 23:25:39|WEEKLY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|47.185450163646|11|3.1657195186237|-0.0718|1|1|-0.07183|49.75|-0.08489|19|-0.084887708784308|19|42.42|0.02672|0.06072|0.071116720647873|0.17637593885269|179.17974714008|310.33679473474|327.30263568605|0.684|0.421|0.14962|19|11|0.0020113970588235|0.050292450980392|63.5|2023-07-30|-0.12766|2011-09-25|0.25|2023-03-26
2025-04-13 23:25:40|WEEKLY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|689.11873226817|10|67.953940517575|0.1027|1|1|0.10266|736.8|1.16815|83|1.1681455627864|83|55|0.19225|0.31284|0.42304454921772|0.53935920097892|1695.2119213735|1136.8586372281|642.03552986895|0.667|0.467|0.23722|15|7|0.0036776978417266|0.07614726618705|871.79998779297|2025-03-30|-0.30948|2020-03-15|0.29911|2020-11-15
2025-04-13 23:25:41|WEEKLY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|4.6998432015001|48|0.46330877611161||0|0|-0.17061|4.91|-0.30801|32|-0.30801099623404|32|37.52|0.06003|0.14215|0.17711570125875|0.31412942427768|146.67965570574|180.40733736616|195.61752454453|0.476|0.286|0.30016|21|8|0.0027873173652695|0.094852407185629|16.319999694824|2021-07-11|-0.24781|2023-11-19|0.48198|2021-06-20
2025-04-13 23:25:42|WEEKLY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|-179.41024351867|25|17.636747839558|0.3245|-1|1|0.32454|128|-0.07786|32|-0.077858880778589|32|50.56|0.27811|0.34577|0.65476816053009|0.84367534435346|1211.9116460639|1045.8272043058|432.87115766323|0.5|0.375|0.19685|16|5|0.0028878631452581|0.067575846338535|368|2021-04-18|-0.28302|2020-03-22|0.22105|2020-03-29
2025-04-13 23:25:43|WEEKLY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-15.049666063018|21|0.54155544970686||0|0|0.06061|13.95|0.1827|37|0.18269643035226|37|28.43|-0.02262|0.02192|-0.0065981386182282|0.045950127115483|68.476063720759|147.54643714323|186.74699064359|0.714|0.393|0.10228|28|16|0.0011838480392157|0.032458725490196|17.309417724609|2024-07-14|-0.2086|2015-03-01|0.26703|2015-02-22
2025-04-13 23:25:44|WEEKLY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6640.8222441881|14|523.96838217665|0.1572|-1|1|0.15723|5727.3501|0.04583|27|0.045825813443732|27|50.45|0.24134|0.34179|0.42698419323332|0.72397017613827|1953.9679947521|4235.785565226|5560.5340753944|0.613|0.387|0.28573|31|14|0.0042731135066582|0.10180948636652|10959.171875|2021-10-17|-0.19614|1999-10-31|0.34796|2014-05-11
2025-04-13 23:25:45|WEEKLY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|-186.84498173959|37|11.948327246531|0.0966|-1|1|0.09659|159|-0.14545|10|0.13876601744926|45|35.55|-0.00111|0.07994|0.04623551985844|0.20261849654948|102.50835140368|295.04740154432|453.37896031823|0.545|0.318|0.1951|22|9|0.0029940342298288|0.066273985330073|224.5|2024-06-23|-0.19815|2015-07-26|0.1962|2019-07-14
2025-04-13 23:25:46|WEEKLY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-124.35556618352|23|10.218521806861||0|0|0.25512|94.6|-0.14765|57|-0.14765100671141|57|36.14|-0.02479|0.04852|0.017301631982188|0.10504105251752|54.896988926792|153.24625970403|264.02454267286|0.636|0.455|0.26977|22|11|0.0028314075887393|0.082119718482252|275.07000732422|2021-11-28|-0.22705|2019-01-20|0.27909|2016-09-04
2025-04-13 23:25:47|WEEKLY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|171.68392307905|19|13.330737575208|0.0918|1|1|0.09183|200.34|-0.15717|20|-0.15716969828734|20|34.81|-0.02953|0.04125|0.052995145316317|0.16718099609054|105.46464358042|274.79646239146|785.73949239555|0.593|0.333|0.2199|27|14|0.0032629958246347|0.067624822546973|213.63999938965|2023-09-17|-0.23893|2020-03-22|0.2084|2020-06-07
2025-04-13 23:25:49|WEEKLY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-404.79402532988|51|30.19537740305|0.1985|-1|1|0.19855|331|0.35632|72|0.35632183908046|72|39.25|-0.06314|0.02112|-0.024341523342319|0.052958794894094|68.170248029746|135.86622761496|165.12846347684|0.625|0.438|0.17008|16|7|0.001695796460177|0.056342389380531|556|2024-03-17|-0.1813|2012-11-04|0.49668|2012-07-29
2025-04-13 23:25:51|WEEKLY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|4036.7851818428|96|316.42694544717|0.5244|1|2|0.47521|4957.4502|-0.30097|20|-0.049973854858836|20|36|0.13433|0.24939|0.29563299805734|0.43497075613153|1194.4391856663|1414.1643857333|3244.4045132861|0.64|0.44|0.25304|25|13|0.0050465226130653|0.088203648241206|5112.5|2025-03-30|-0.2485|2008-10-12|0.33281|2012-07-08
2025-04-13 23:25:52|WEEKLY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|-470.6283301039|6|25.709443367967|0.0764|-1|1|0.07639|399|0.08271|60|0.082706766917293|60|40.81|0.01844|0.06115|0.053297921355337|0.06330926261211|188.28352877067|172.63125063175|205.67010309278|0.531|0.313|0.15451|32|15|0.0015630663615561|0.055559252479024|1268|2015-04-19|-0.51002|2020-03-22|0.65104|2020-06-07
2025-04-13 23:25:53|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
2025-04-13 23:25:53|WEEKLY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-0.49894414223256|35|0.041981382095223||0|0|0.60201|0.396|-0.13535|8|-0.13534671885454|8|17.05|0.00841|0.07153|0.075343400966793|0.12281539672696|344.86535452702|488.92455952698|65.562916554086|0.571|0.405|0.15382|42|15|0.0009226|0.048930493333333|2.539999961853|2021-11-21|-0.26261|2025-03-02|0.2451|2022-11-20
2025-04-13 23:25:54|WEEKLY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-5.2981570084553|14|0.37044709681455||0|0|0.19231|4.2|-0.11538|34|-0.11538461538462|34|34.25|0.01729|0.05734|0.036775714942705|0.049829647073891|92.441977169992|113.54417428629|10.184286222903|0.55|0.35|0.20427|20|8|-0.0020001862464183|0.067992979942693|51.970001220703|2012-02-26|-0.27972|2020-03-15|0.26257|2020-12-20
2025-04-13 23:25:56|WEEKLY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|-62.9343870311|13|3.7447954227201||0|0|0.18769|54.1|-0.12807|40|-0.14259751216386|15|31.04|-0.02821|0.04769|0.034471758629807|0.13717535591284|62.720063775388|232.07708587037|201.564821783|0.5|0.346|0.16806|26|9|0.0020894261294261|0.059069255189255|129.36000061035|2013-11-24|-0.2106|2016-09-11|0.54692|2013-08-25
2025-04-13 23:25:57|WEEKLY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|35.35827898257|9|2.5140644832083|0.0776|1|1|0.07756|38.9|-0.06931|22|-0.13480271846547|18|39.36|0.24632|0.3147|0.18881470093223|0.4606664630816|603.6904028482|6182.6414060903|21611.111100073|0.692|0.359|0.25824|39|25|0.0055812054439404|0.087801289695399|43.259998321533|2025-03-30|-0.24517|1999-09-26|0.5|1995-08-13
2025-04-13 23:25:58|WEEKLY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-1.7220064434785|14|0.17937405057017||0|0|-0.10853|1.43|-0.34114|27|-0.34113711627865|27|38.06|0.06819|0.15278|0.22035462984743|0.4067907292321|233.24196942087|394.44413486495|571.99997901916|0.5|0.333|0.26882|18|6|0.0045686532951289|0.095720974212034|5.9800000190735|2021-01-31|-0.21622|2015-08-23|0.44118|2015-05-31
2025-04-13 23:25:59|WEEKLY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-65.494842433704|37|2.9982808112347||0|0|0.05255|59.5|-0.10285|46|-0.10285393435403|46|32.2|-0.09758|-0.04472|-0.093289655747059|-0.068412660236669|33.176148370923|60.07160469812|170|0.5|0.3|0.19666|20|7|0.0017125147058824|0.061624044117647|88.300003051758|2021-09-12|-0.2175|2013-12-15|0.18357|2016-01-31
2025-04-13 23:26:00|WEEKLY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-631.03028649597|2|70.593428831991||0|0|0.11673|454|0.93794|43|0.93794012642239|43|36|0.09889|0.18986|0.17227000169286|0.38324795470625|109.98271912168|577.67341674979|791.6303610799|0.65|0.45|0.25625|20|8|0.0046052843273232|0.083028099861304|738|2024-12-08|-0.20519|2013-11-10|0.33129|2013-07-28
2025-04-13 23:26:02|WEEKLY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|-10461.687192801|10|661.80615784023|0.07|-1|1|0.07002|9018|0.27963|74|0.27962523093164|74|42.57|0.04943|0.10405|0.042184869003534|0.24756798579055|30.597684662105|431.67210606066|1789.2857142857|0.649|0.351|0.19255|37|21|0.0026586742424242|0.060732247474748|12500|2024-11-17|-0.21818|1999-01-17|0.30625|1998-04-05
2025-04-13 23:26:03|WEEKLY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|8.4877344064945|13|0.72261181820242|0.0477|1|2|0.02041|8.5|-0.16017|17|0.099843255921474|36|34.32|0.03553|0.5026|0.50604558270217|0.78923085458061|9880.8341876956|25250.766926914|92.592589514486|0.617|0.404|0.29723|47|17|0.057256609230769|0.099586529230769|705|2013-10-27|-0.99333|2015-07-19|72.375|2015-08-09
2025-04-13 23:26:04|WEEKLY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-440.72657150761|6|25.125521801365||0|0|0.07139|364.2|0.26516|114|0.2651613297001|114|51.5|0.26926|0.33785|0.54817312155559|0.67304820151708|1306.6592418799|990.02400502811|898.59369152774|0.571|0.429|0.22477|14|5|0.0043872314049587|0.071682975206612|492|2023-12-17|-0.3416|2020-03-15|0.31875|2020-04-12
2025-04-13 23:26:05|WEEKLY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|-65.723738378675|26|5.4662458719118||0|0|0.21624|48.75|0.37703|137|0.37703358972889|137|36.95|0.00496|0.10254|0.16234078819899|0.27137640056893|283.73080984004|467.80450722551|1095.5056649328|0.5|0.364|0.23006|22|5|0.0043984606205251|0.07764968973747|92.400001525879|2024-07-14|-0.22114|2020-03-15|0.32252|2009-03-29
2025-04-13 23:26:06|WEEKLY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|-106.014322294|3|9.838107431332||0|0|0.10076|83|1.4816|111|1.4815989326245|111|40.9|0.05451|0.14559|0.21541548392977|0.45629873781558|354.69682312957|669.14210996038|708.19111014442|0.5|0.3|0.16781|20|5|0.003410487804878|0.064873463414634|143|2024-11-10|-0.14203|2015-07-19|0.28226|2023-08-27
2025-04-13 23:26:08|WEEKLY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-260.98727054972|46|24.296181164915|0.2339|-1|1|0.23387|190|-0.25678|3|-0.25677595317441|3|78.13|0.08443|0.50455|-0.085782818478819|-0.085782818478819|80.65497762|80.65497762|33.747779751332|0.25|0.25|0.3192|8|2|0.00093108955223881|0.079461223880597|1994|2018-11-25|-0.66377|2019-02-10|0.32353|2023-11-12
2025-04-13 23:26:09|WEEKLY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|-3.6242226517138|22|0.27640752513994|0.3409|-1|1|0.34091|2.9|0.07922|27|0.079219666583473|27|40.45|0.2114|0.30033|0.37199922341275|0.47000435891871|1541.3505715512|1033.4727871633|345.2381173702|0.7|0.5|0.21177|20|10|0.0029203855421687|0.072692939759036|12.864020347595|2021-10-17|-0.18723|2013-11-10|0.38756|2020-11-22
2025-04-13 23:26:10|WEEKLY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|-3735.5804679087|13|399.36015596957||0|0|0.1936|2770|0.10806|56|0.10806451612903|56|65.4|0.47827|0.59192|0.84301570880276|1.575311115551|1596.1843287141|2740.577493951|4142.9853046862|0.7|0.4|0.33304|10|5|0.0079537837837838|0.10008487987988|5345|2024-09-01|-0.22541|2018-10-07|0.47484|2018-11-04
2025-04-13 23:26:10|WEEKLY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-280.25935474643|24|24.086451582142||0|0|0.21363|213.5|0.19328|82|0.19328146680036|82|40.75|0.07405|0.15157|0.33378315155215|0.4768673172524|673.14906671785|970.13851295419|2809.2105615667|0.45|0.35|0.17367|20|5|0.004723723150358|0.056796217183771|387|2023-07-09|-0.17778|2020-03-15|0.30457|2009-03-29
2025-04-13 23:26:11|WEEKLY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|90.817857950243|127|9.9571784220988|2.0947|1|1|2.09475|104.85|0.28463|37|1.6970388411575|65|39.77|0.14505|0.20282|0.30206558994026|0.37269323353935|506.25658408032|292.3355548761|211.05072026982|0.692|0.385|0.23413|13|8|0.0028174650077761|0.077746283048211|123.94999694824|2025-04-06|-0.3241|2020-03-15|0.25957|2020-04-12
2025-04-13 23:26:13|WEEKLY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-174.39665800763|47|11.738195035041|0.2275|-1|1|0.22751|146|0.77923|36|0.77923061750037|36|42.89|0.02609|0.07263|0.10218788291908|0.15719605831274|226.31443352109|262.11598023524|298.99650732175|0.611|0.444|0.15542|18|7|0.001926760391198|0.049883520782396|267|2024-03-24|-0.15025|2011-08-07|0.17678|2024-03-10
2025-04-13 23:26:14|WEEKLY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-14.085129795386|7|1.3900432778443||0|0|0.27853|9.61|-0.05999|19|-0.059985912271924|19|42.64|0.22243|0.28374|0.37759469599676|0.43479450597124|627.99894233794|431.91081419646|54.26312904275|0.571|0.429|0.30062|14|6|0.0010254063018242|0.089446948590381|46.729999542236|2021-07-18|-0.32647|2020-03-22|0.28702|2020-06-07
2025-04-13 23:26:15|WEEKLY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-215.79467400001|40|14.014891333336|0.2701|-1|1|0.27006|186.5|0.21378|74|0.21377672209026|74|35.45|-0.06106|0.02895|0.048945202032999|0.1514212994249|66.972290656268|228.46078676503|381.93731928429|0.5|0.409|0.24696|22|8|0.0030175702075702|0.076240280830281|416.5|2021-08-08|-0.24868|2022-07-17|0.222|2021-04-25
2025-04-13 23:26:16|WEEKLY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|-71.051314001381|19|4.5504381276168|0.2029|-1|1|0.20294|59.7|0.1001|48|0.10009703342711|48|31.08|-0.0477|0.00028|-0.043209812540672|-0.02134920460859|51.040967682498|80.19403554742|150.18868116463|0.5|0.346|0.12878|26|8|0.00091209443099274|0.039271731234867|99|2022-03-27|-0.11782|2010-05-23|0.13056|2021-04-18
2025-04-13 23:26:17|WEEKLY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|-4465.9677072654|10|418.15590242179|0.2152|-1|1|0.21518|3465|-0.2086|47|-0.27115044247788|26|30.98|-0.01591|0.04669|0.044092635884178|0.10509630262307|60.287244887409|254.11723499677|120.35428968392|0.567|0.4|0.2139|60|22|0.0017|0.078404946466809|10579|2018-09-09|-0.25789|2009-03-08|0.44794|1999-04-18
2025-04-13 23:26:19|WEEKLY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-8.0474889239941|31|0.53749632707151||0|0|0.23628|6.82|-0.11834|19|-0.11834479868502|19|39.6|0.05803|0.10759|0.15861338612341|0.16302058681077|431.42063774859|211.39613261306|112.17105686252|0.75|0.45|0.2012|20|11|0.0010340510948905|0.058622810218978|39.569999694824|2011-09-11|-0.1413|2011-09-25|0.23794|2020-12-27
2025-04-13 23:26:19|WEEKLY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-28.841883061106|1|1.4056276870354||1|0|0|26.25|-0.18714|27|-0.18714368398555|27|27.33|-0.08029|-0.01873|-0.068588140856222|-0.055733487086552|29.468067089311|51.090890025937|252.89017062226|0.533|0.367|0.14672|30|10|0.0018274634146341|0.049782707317073|51.799999237061|2021-06-13|-0.15185|2020-03-15|0.23333|2021-04-18
2025-04-13 23:26:20|WEEKLY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-3.2415575580296|21|0.20050627891844|-0.0036|-1|1|-0.00357|2.81|-0.14894|29|-0.14893617483836|29|31.04|-0.00647|0.08607|0.17120004765593|0.25011844437429|171.36576093114|198.9868134892|217.82945937015|0.5|0.346|0.2875|26|10|0.0032774727932285|0.096114328899637|9.9899997711182|2010-03-21|-0.25649|2015-11-15|0.80083|2021-10-31
2025-04-13 23:26:21|WEEKLY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|646.10752225935|34|26.057251754323|0.0392|1|2|0.01069|662|-0.10455|9|-0.099901735477884|9|13.94|-9.82255|9.00336|-3.6991389263867|20.383539234338|-1221578822.2687|1708805.7943672|187.53541076487|0.535|0.386|0.07446|101|10|0.70230181124219|0.029990402498265|1125|2022-05-15|-0.999|1997-10-19|1011.29052|2019-07-14
2025-04-13 23:26:22|WEEKLY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-271.52277738788|2|10.056833216365|-0.0122|-1|1|-0.01224|248|0.21662|65|0.21662312657193|65|14.06|-7.97935|7.01819|-2.2345226713596|18.599309295714|-3269336.44734|5670.3992243571|179.71014492754|0.491|0.371|0.09897|116|14|0.59873514093137|0.036270049019608|479|1996-03-03|-0.99925|1996-03-17|975.20389|2019-09-29
2025-04-13 23:26:24|WEEKLY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-23.885994742861|11|1.8119979933071|0.1545|-1|1|0.15455|18.6|0.05769|29|0.057692346488232|29|35.29|0.11844|0.28426|0.13432592751752|0.18904727536471|197.63116871507|207.14752606238|525.4237452515|0.5|0.357|0.23624|14|7|0.0049860317460317|0.080427103174603|43.75|2022-04-03|-0.49615|2017-01-01|0.18943|2015-12-27
2025-04-13 23:26:25|WEEKLY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|-964.41743298511|5|73.139144328371|-0.0086|-1|1|-0.00858|823|3.02466|170|3.0246609124538|170|48.21|0.30406|0.4935|0.56633754241443|0.70251501446002|845.46528799992|1379.0006328493|360.9649122807|0.571|0.5|0.23412|14|3|0.0041806332842415|0.082114226804124|1130|2024-10-27|-0.52267|2017-06-11|0.31361|2014-05-25
2025-04-13 23:26:26|WEEKLY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|-13.844494550764|22|0.52316497741111|0.1438|-1|1|0.14384|12.5|0.22116|45|0.22115549286297|45|30.65|0.01531|0.03944|0.059583406398526|0.076847317524197|201.64421810786|199.80157645102|175.07003128493|0.577|0.423|0.08721|26|9|0.0010344743276284|0.031840378973105|16.933443069458|2024-07-14|-0.10794|2022-07-03|0.19027|2009-05-24
2025-04-13 23:26:27|WEEKLY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|1.2096805021719|12|0.052552672333375|-0.0889|1|1|-0.08894|1.219|0.87558|61|0.87557605003055|61|45|0.2211|0.26571|0.16881444760164|0.32715171997522|166.29750848188|199.79889535228|84.652773155659|0.714|0.429|0.21756|7|6|0.00070907975460123|0.060245245398773|2.819000005722|2022-03-13|-0.21485|2022-06-26|0.31478|2020-04-12
2025-04-13 23:26:27|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
2025-04-13 23:26:29|WEEKLY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|135.45471656481|49|10.461225856115|0.7554|1|1|0.75535|143.5|-0.14186|5|-0.14186494117027|5|45.76|-0.0395|-0.00691|-0.040472612817726|-0.025841650091068|75.705498792978|87.481358999013|249.91293029614|0.353|0.235|0.17088|17|6|0.0016638498789346|0.052762966101695|163.19999694824|2025-04-06|-0.12811|2012-10-14|0.1375|2025-02-02
2025-04-13 23:26:30|WEEKLY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-201.26350600464|25|14.156943118644|0.0096|-1|1|0.00957|179.03|0.08044|19|0.08044008650216|19|36.5|0.08392|0.16648|-0.051498283300807|-0.059292456925788|65.314541237958|77.161797222695|343.1665805307|0.6|0.4|0.23156|10|4|0.0044356041131105|0.077826683804627|318.6662902832|2021-10-24|-0.19738|2023-06-11|0.24294|2021-09-05
2025-04-13 23:26:31|WEEKLY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-1.0778244172474|22|0.089274804954389||0|0|0.40441|0.81|0.54822|145|0.53906255675247|54|42.44|-0.0193|0.04254|0.099600174408395|-0.0044966623411182|137.64290518419|79.154628053953|21.774193445015|0.5|0.313|0.21956|16|6|-0.0012886285714286|0.059847842857143|8.3500003814697|2018-03-04|-0.1791|2020-03-01|0.24476|2024-09-08
2025-04-13 23:26:32|WEEKLY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-244.98055928936|1|11.394167786809||0|0|0|208|0.20249|90|0.20248802845425|90|37.5|54.18626|58.8053|116.09119600954|154.76777950551|118257.28666099|105074.59098535|63586.785819352|0.5|0.375|0.12278|16|5|1.51507625|0.040158633333333|272.77700805664|2021-11-28|-0.19231|2020-03-15|909.06545|2019-05-26
2025-04-13 23:26:33|WEEKLY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|-8479.2129760434|11|682.07099201447||0|0|0.22906|6610|0.42517|80|0.42516986447443|80|46.47|0.12056|0.17605|0.20859112163502|0.4110708997526|405.94709551687|920.34749475726|826.25|0.633|0.367|0.25174|30|16|0.0028245512820513|0.078240156695157|11736|2013-01-13|-0.24359|1998-12-06|0.3|2008-11-02
2025-04-13 23:26:34|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
2025-04-13 23:26:35|WEEKLY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1689.1826477|62|119.95973818704||0|0|-0.13016|1517.35|6.23242|183|6.2324177708415|183|63.4|0.74951|0.98306|1.9388706181555|3.1813492133928|5606.2957584032|4982.1384371371|10791.962519922|0.5|0.3|0.28553|10|4|0.0082254532374101|0.090987683453237|1800|2023-09-10|-0.17704|2020-03-15|0.24993|2021-03-07
2025-04-13 23:26:36|WEEKLY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-24.620928441977|54|2.306976210904||0|0|0.52296|18.45|-0.18835|15|-0.18834542456528|15|44.71|0.16995|0.35693|0.3864270087751|0.55687905636902|268.93305371487|351.20592377686|74.335217525353|0.571|0.429|0.23456|14|4|0.0014244624447717|0.083466612665685|88.755805969238|2021-12-12|-0.19712|2020-03-15|0.31733|2015-12-06
2025-04-13 23:26:37|WEEKLY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|-79.916718305866|1|7.7055730229351||1|0|0|57.6|-0.22685|7|-0.22684565806549|7|40.1|0.05349|0.09727|0.12177941846412|0.23299144163544|133.25375152666|196.57346109593|192.77108464498|0.55|0.35|0.16165|20|8|0.0017123940149626|0.051082992518703|121|2021-07-04|-0.20161|2020-03-22|0.37076|2021-04-25
2025-04-13 23:26:38|WEEKLY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|-2675.9455194536|9|188.74695629586|-0.1551|-1|1|-0.15507|2359.7|0.96651|127|0.96651448069582|127|56.73|0.86298|1.21599|1.4934147395568|2.5560427130407|-16142.199277343|28069.716724065|40684.480578834|0.654|0.423|0.31293|26|10|0.0072817262306136|0.10650807821982|2637.6999511719|2025-01-05|-0.29688|1997-01-26|3.09259|2000-05-28
2025-04-13 23:26:40|WEEKLY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|11.284819761605|12|1.3632987070912||0|0|0.28557|13.1|0.61321|58|0.61320752510188|58|54.87|0.20363|0.31333|0.33363442060144|0.3930774581535|664.18086135142|390.35646235202|671.79487492989|0.533|0.333|0.25214|15|7|0.0039712589928058|0.081188045563549|15.10000038147|2025-03-30|-0.32649|2020-03-15|0.31387|2009-08-02
2025-04-13 23:26:41|WEEKLY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|9057.9009376953|52|722.28641917868|0.3868|1|2|0.20655|10240|-0.13645|23|-0.15179878831098|41|35.07|-0.02222|0.04181|0.019076764782769|0.073204902556006|76.081581595302|204.05401466707|1079.0305584826|0.644|0.4|0.20948|45|23|0.0026256967464702|0.071371135666053|13173|2018-02-25|-0.20166|2022-03-06|0.25727|1998-10-18
2025-04-13 23:26:42|WEEKLY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1302.5687258057|88|131.68957526857|0.2891|-1|1|0.28913|981|1.15625|37|1.15625|37|28.23|-0.08306|0.03053|0.14629514418801|0.14629514418801|140.84452429544|140.84452429544|675.48029254261|0.385|0.385|0.25366|26|6|0.0044728989037759|0.08843431181486|2015|2023-07-30|-0.28783|2022-10-16|0.24924|2016-02-21
2025-04-13 23:26:43|WEEKLY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-968.89315813398|25|62.18105067682|0.3491|-1|1|0.34912|801.2|-0.12584|17|-0.12583891642932|17|39.72|0.33535|0.45455|0.056164380931814|0.069546397134142|95.40745633759|97.63503065539|3129.6875010477|0.513|0.359|0.27993|39|18|0.0040346789574062|0.096016198347108|1578.6999511719|2024-09-29|-0.4821|2011-07-31|0.40842|2003-12-21
2025-04-13 23:26:44|WEEKLY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-24.335559192527|32|1.6851864865186|0.2353|-1|1|0.23529|19.92|-0.16812|11|-0.1681179311085|11|38.17|0.00996|0.10171|0.10981346779429|0.097950997039304|270.91425605903|180.97518070504|75.454546833827|0.542|0.417|0.23534|24|11|0.0016789862724393|0.078437983104541|46.893844604492|2022-06-05|-0.66334|2011-10-09|0.33416|2008-11-30
2025-04-13 23:26:45|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
2025-04-13 23:26:46|WEEKLY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|-3208.5947080847|2|236.03156936158||0|0|-0.02713|2499|-0.04985|42|-0.049845084036159|42|27.66|-0.04135|0.02162|-0.019496344256655|0.0283441200963|27.860589104542|145.91557173234|1275|0.559|0.397|0.16223|68|21|0.0023424654622742|0.059931445270988|8424|2016-08-28|-0.2278|1996-08-18|0.35897|1998-10-18
2025-04-13 23:26:47|WEEKLY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|-127.30224277991|15|5.4340809266371||0|0|0.07287|114.5|0.06142|59|0.061420085313352|59|34.21|-0.0432|-0.02065|-0.024356788888962|0.00010865495975253|67.043914908861|98.584766645541|277.23971456458|0.625|0.417|0.0897|24|9|0.0014155209580838|0.027144467065868|149.5|2024-09-08|-0.0911|2015-08-23|0.09434|2024-08-18
2025-04-13 23:26:48|WEEKLY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|53.61659087543|8|1.8850202500107|0.0207|1|2|0.00535|56.4|-0.03506|28|0.13706835972127|40|38.81|0.00993|0.05222|0.032035829307016|0.10651367800365|125.57403792046|186.46510867779|202.9507004959|0.571|0.333|0.13168|21|10|0.0013984184914842|0.043126289537713|64|2023-08-06|-0.24351|2009-11-22|0.15835|2014-06-08
2025-04-13 23:26:49|WEEKLY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-1539.9357033831|12|135.02023446103||0|0|0.14923|1144.2|0.96199|69|0.9619943298166|69|48.46|0.27617|0.4509|0.67855192562473|0.86744437089112|11756.510745301|18023.172375361|6290.2689256637|0.464|0.357|0.34239|28|7|0.0065086476608187|0.10756197368421|2458.9499511719|2023-12-24|-0.3934|2002-07-28|2.31324|2002-01-06
2025-04-13 23:26:50|WEEKLY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-5.070433993953|45|0.21469623333366|0.0236|-1|1|0.02358|4.97|-0.05892|21|-0.058915923036111|21|35.73|-0.11618|0.0184|-0.032652393092654|0.015970880514561|28.974195334399|59.589167086416|324.83659366851|0.591|0.5|0.18404|22|9|0.0026916024096386|0.051265325301205|7.6900000572205|2016-01-03|-0.68232|2016-06-05|0.24026|2011-10-16
2025-04-13 23:26:51|WEEKLY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|-1635.5628300987|3|156.85427669955|0.2331|-1|1|0.23311|1135|-0.08326|35|-0.083257267134978|35|45.78|0.25377|0.35796|0.47689158450977|0.70826188762836|630.92406893353|721.61436949023|4145.3617048549|0.5|0.333|0.25199|18|8|0.006340593220339|0.085043789346247|2015|2024-12-08|-0.23778|2010-05-23|0.38206|2009-12-06
2025-04-13 23:26:52|WEEKLY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|-225.32062984673|2|15.936878446633|0.0092|-1|1|0.00919|172.48|-0.00762|21|-0.0076204224978489|21|43.47|0.15576|0.22428|0.32212957761601|0.51356745244103|2266.2355773011|4296.4777862774|4338.0279845601|0.633|0.433|0.16978|30|12|0.0035861685823755|0.050852475095785|223.61999511719|2025-02-23|-0.1889|2011-03-20|0.30623|2017-01-29
2025-04-13 23:26:53|WEEKLY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|-75.511284783421|1|4.3870954364334||1|0|0|63.3|-0.14601|5|-0.14600869939951|5|27.27|-0.06533|-6.0E-5|-0.023447340149095|-0.018792338697872|47.263490294617|64.106457310365|206.99803595483|0.633|0.4|0.13956|30|14|0.0015222860635697|0.044380415647922|89.258171081543|2021-04-25|-0.18316|2021-05-16|0.41666|2016-10-09
2025-04-13 23:26:54|WEEKLY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-53.640136837502|33|2.9317118722661|0.1673|-1|1|0.16733|46.23|0.24521|34|0.24520830550967|34|31.72|0.18997|0.27759|0.20697716534453|0.18360347596075|7642.474984781|1296.655976732|132.1428762246|0.54|0.36|0.13575|50|17|0.0015996291718171|0.058139110012361|270.63409423828|2007-10-28|-0.49926|2012-03-04|0.33868|2012-03-18
2025-04-13 23:26:56|WEEKLY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|-1978.2672524303|25|149.42241747676||0|0|0.0031|1478|2.9764|203|2.9763978847148|203|76.08|0.33649|0.46162|0.89998233140493|1.1668821940888|1075.3839497902|1291.9387176412|903.58863717014|0.417|0.333|0.31193|12|4|0.0041440768409819|0.10109893276414|2068.5|2024-07-21|-0.43386|2008-10-26|0.45443|2008-07-27
2025-04-13 23:26:57|WEEKLY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|-67.809850128906|6|6.786616455322||0|0|0.19747|50.8|0.27472|16|0.27471924001336|16|22.77|-0.09467|-0.01603|-0.06145950522483|0.03939110400328|21.846040304017|135.34756400642|295.52063792211|0.692|0.423|0.14328|26|8|0.0027646398659967|0.054223701842546|92.900001525879|2024-12-08|-0.15103|2020-03-15|0.34371|2023-07-16
2025-04-13 23:26:58|WEEKLY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|-52.607531474553|35|1.9358440791643||0|0|0.08539|48.2|0.51437|89|0.51436787121582|89|50.25|0.12716|0.18342|0.22531489186438|0.35471945781361|504.81527647251|708.73626722162|833.9100175316|0.625|0.438|0.14978|16|8|0.0031481145584726|0.045354737470167|68|2024-06-23|-0.15493|2020-03-22|0.32258|2009-04-26
2025-04-13 23:26:59|WEEKLY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.857264786472|35|0.07367155903432|0.2671|1|2|0.22437|1.959|-0.12369|19|-0.12369233631473|19|34.19|0.09752|0.16584|0.21834043297442|0.28241910879278|1787.1211563968|1355.4819742067|355.53538925727|0.595|0.405|0.14826|37|10|0.001936558891455|0.050491100846805|13.168999671936|2005-09-25|-0.24872|2000-04-09|0.1974|2005-08-21
2025-04-13 23:27:00|WEEKLY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-70.620694845471|2|7.1735813516887||0|0|-0.11671|53.87|-0.41911|7|0.47911639592549|59|42.93|0.28734|0.43017|0.37131394973971|0.55475740187259|1260.5994309812|2205.1418024064|310.0431593202|0.667|0.433|0.32283|30|12|0.0045221567106284|0.11948093871218|74|2025-01-12|-0.53524|2019-08-18|0.53226|2002-03-03
2025-04-13 23:27:02|WEEKLY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|-51.051218115706|45|3.2903286732605||0|0|0.14636|45.26|-0.14442|20|-0.14442473110601|20|45.63|0.11107|0.2089|0.20814174073572|0.3240989338391|184.10050414954|247.34385424022|149.57038327559|0.625|0.5|0.1885|8|2|0.0018963814180929|0.069801882640587|77.680000305176|2023-01-29|-0.26791|2020-03-22|0.1726|2022-01-30
2025-04-13 23:27:03|WEEKLY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-9.9130186351568|25|0.78767281480733||0|0|0.31946|7.52|-0.19767|15|-0.19767486258575|15|36.05|-0.05532|0.08639|0.088768609174936|0.032207933405201|146.16936865042|77.997911635371|27.22664646065|0.545|0.409|0.2691|22|7|0.00054429620563036|0.082059853121175|82.790000915527|2010-08-29|-0.21816|2020-03-15|0.75338|2016-08-28
2025-04-13 23:27:04|WEEKLY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|-98.583431577088|12|6.3278110343224||0|0|0.155|84.5|0.11111|102|0.11111111111111|102|44.83|-0.03605|0.04113|0.022960926670632|0.21629208041052|62.240357144088|231.22550020514|267.91375252751|0.611|0.278|0.20243|18|8|0.0020776528117359|0.0585454400978|144.5|2021-07-18|-0.20229|2011-08-14|0.30417|2020-04-19
2025-04-13 23:27:05|WEEKLY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-122.38677460772|86|8.0455915359056||0|0|0.39368|105.5|0.18514|36|0.1851392405037|36|31.29|0.07328|0.12453|0.21910956542442|0.30512607867087|794.4361693563|793.37998808268|618.76835613389|0.583|0.417|0.13981|24|10|0.0029043779904306|0.049584210526316|200.00001525879|2023-07-23|-0.2062|2016-09-04|0.18218|2010-09-19
2025-04-13 23:27:06|WEEKLY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|-20.996037526031|1|0.79867904818704||1|0|0|19.1|0.22192|57|0.22192302200166|57|34.13|0.00258|0.03752|0.029986996272357|0.04973785590221|133.9334732207|154.5328339152|278.02038864103|0.5|0.417|0.07424|24|6|0.0015405860805861|0.029855433455433|21.549999237061|2025-03-30|-0.11662|2009-06-14|0.18321|2012-02-05
2025-04-13 23:27:07|WEEKLY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|0.84644111796995|8|0.085499206938997|-0.1346|1|1|-0.13462|0.9|-0.16854|26|0.017368417050834|17|40.7|0.17793|0.37705|0.68122144573525|1.1346082711799|142.68745409706|409.8566060608|3913.0433669957|0.522|0.348|0.24968|23|8|0.0058402332979851|0.078000805938494|1.50100004673|2018-04-01|-0.64163|2018-05-20|0.4058|2013-05-12
2025-04-13 23:27:08|WEEKLY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1780.9401690064|54|130.99544563596|0.2687|1|1|0.26874|2028.15|-0.09644|22|-0.13483532534349|5|40.86|0.07259|0.17909|0.16406651096365|0.25090096391117|162.48983599042|179.83292309357|259.55336076869|0.571|0.429|0.24217|7|4|0.0040982300884956|0.082926017699115|3340|2022-02-06|-0.26491|2020-03-22|0.21503|2024-04-07
2025-04-13 23:27:09|WEEKLY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-56.335203616385|35|4.798122335281||0|0|0.1677|40.2|-0.24531|5|-0.24531251192093|5|39.3|0.07778|0.15577|0.12396926859729|0.23470493023656|151.27085148878|329.91269806389|247.84218535596|0.65|0.45|0.25853|20|10|0.0030044634146341|0.083972036585366|125|2021-11-07|-0.24181|2020-03-22|0.33262|2018-12-02
2025-04-13 23:27:11|WEEKLY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|10.169545222393|59|0.47082396989376|-0.01|1|1|-0.01|10.89|-0.25585|18|-0.14795719338094|20|28.93|0.01796|0.08411|0.055867223831691|0.10642703754181|186.41701236201|379.41506995259|464.59043829653|0.605|0.419|0.13433|43|19|0.0020480414746544|0.051378678955453|17.170999526978|2005-11-13|-0.22475|2008-11-16|0.24243|2003-06-22
2025-04-13 23:27:12|WEEKLY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-65.599109842879|45|5.4747035352728|0.4463|-1|1|0.44629|48.45|0.15664|63|-0.097138432083566|45|32.25|-0.07224|0.01559|0.047403369132642|0.16200006932608|105.20523983647|203.84713728033|293.63636826024|0.542|0.292|0.21453|24|10|0.0026799144254279|0.073524449877751|153|2020-08-02|-0.19652|2025-04-13|0.19033|2012-02-12
2025-04-13 23:27:14|WEEKLY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|-2.589291432764|33|0.21809716332816||0|0|0.29965|2.01|0.67836|53|0.67836246873371|53|44.61|-0.02276|0.06704|0.0032850428777119|-0.010975308151807|74.967510642752|70.917697752457|63.406938236202|0.778|0.444|0.15419|18|10|0.0003722994011976|0.053040395209581|5.0799999237061|2010-04-25|-0.49587|2010-07-11|0.16842|2019-06-02
2025-04-13 23:27:16|WEEKLY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|-9522.9651171646|13|726.33000650278|0.2441|-1|1|0.24407|7579.8501|2.01323|90|2.0132257120289|90|53.45|0.19252|0.2988|0.36180840808178|0.53003959491296|1216.9802647371|2414.2802033504|3447.7370421756|0.591|0.455|0.25313|22|7|0.0042544865319865|0.077320589225589|13220|2025-01-05|-0.28173|2008-10-12|0.4768|2024-01-21
2025-04-13 23:27:17|WEEKLY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-1141.4308647489|18|97.790198470695|0.2896|-1|1|0.28962|955.35|0.59229|123|0.5922922264507|123|40.53|0.10919|0.19918|0.20822206821026|0.41324084702954|434.8719526382|2606.3257661183|15285.599609375|0.658|0.421|0.23676|38|18|0.0044937379576108|0.087975696852922|1841.1500244141|2024-06-23|-0.18638|2008-10-12|0.29329|2003-05-18
2025-04-13 23:27:17|WEEKLY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-268.00181979516|54|25.750606598388||0|0|0.41715|200.5|0.78061|60|0.78061202124851|60|34.82|0.12492|0.23549|0.31317334953921|0.49862211767374|591.24126172383|566.09603279257|463.36953519497|0.591|0.364|0.23188|22|7|0.004107557997558|0.087677960927961|456.41000366211|2024-02-18|-0.30418|2015-02-22|0.43715|2015-03-01
2025-04-13 23:27:18|WEEKLY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|-29.201122323231|16|1.4337075682336||0|0|0.05091|26.1|-0.16793|13|-0.16792736354551|13|33.29|-0.04895|0.01149|-0.021643203994944|0.013518109044006|67.026137881936|102.49483917141|114.92735109494|0.5|0.333|0.11878|24|6|0.0007139312039312|0.041729484029484|48.760814666748|2021-05-02|-0.16667|2015-03-01|0.23748|2020-08-09
2025-04-13 23:27:20|WEEKLY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-8.3652852011019|80|0.63009501935025||0|0|0.41293|6.81|-0.09375|34|-0.093749983701855|34|37.85|0.20513|0.31539|0.39553286604269|0.42622144306865|2101.979973626|1142.7671933664|80.496452861378|0.65|0.5|0.25913|20|7|0.0018571889952153|0.080287416267943|30.700000762939|2021-05-02|-0.23723|2012-03-25|0.4095|2012-02-05
2025-04-13 23:27:21|WEEKLY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|2.1015020296842|9|0.095394476733117|0.0943|1|2|0.06637|2.41|-0.02262|63|0.31502093248623|44|32.38|0.37134|0.4455|0.16593566076803|0.30286485747966|236.44050198395|338.27603042292|551.48742570476|0.45|0.25|0.15574|40|10|0.0025506600153492|0.061460199539524|5.3179998397827|2005-11-20|-0.33737|2008-11-16|0.26932|2014-12-28
2025-04-13 23:27:23|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
2025-04-13 23:27:23|WEEKLY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-55.971942334718|45|3.3273141878667|0.1771|-1|1|0.1771|46.65|-0.15652|16|-0.028610332840125|48|51.67|-0.04894|-0.00779|-0.063807715922841|-0.0077709567510986|52.336322051554|93.47318894654|243.73042326798|0.75|0.417|0.181|12|10|0.0018520632530121|0.058617545180723|69|2023-12-24|-0.14417|2020-03-22|0.18215|2020-04-26
2025-04-13 23:27:24|WEEKLY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|-527.51813736666|5|39.161907380099|-0.0774|-1|1|-0.07739|445.5|1.43935|119|1.4393497851751|119|41.65|0.23558|0.31036|0.36850165074707|0.59777378650104|3176.1659717542|2827.6671930976|4050|0.75|0.45|0.16812|20|10|0.0054400119474313|0.057648446833931|533|2025-01-26|-0.17419|2015-02-22|0.33333|2009-11-15
2025-04-13 23:27:26|WEEKLY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|12.32145258198|12|0.76080777654407|0.0259|1|2|0.00386|13|-0.2217|32|-0.051029515750311|25|36.45|0.0571|0.17901|-0.046020244754294|-0.015034068226535|15.924656427828|61.102659072776|110.16948974465|0.576|0.333|0.22741|33|14|0.0023314415156507|0.085259505766063|37.400001525879|2007-12-16|-0.38903|2017-06-25|0.36463|2019-06-02
2025-04-13 23:27:27|WEEKLY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|-124.04664982052|26|8.3488832735058||0|0|0.17269|103|0.46941|47|0.46940773823306|47|26.5|-0.06231|-0.02311|-0.020047264556536|0.0089237639199336|65.378143924893|97.273419232051|199.76725612222|0.5|0.3|0.13321|30|11|0.0015444146341463|0.046703292682927|174.54547119141|2024-06-23|-0.13172|2011-08-07|0.28239|2009-05-10
2025-04-13 23:27:28|WEEKLY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|-346.37967543371|2|29.793225144569|0.1912|-1|1|0.19115|256|-0.05699|27|1.0027173913043|103|51.25|0.22327|0.27888|0.2479204070941|0.34986676648873|426.12774984263|356.14316137401|624.54254578497|0.5|0.313|0.18207|16|6|0.0031259683313033|0.060057076735688|467.5|2024-07-28|-0.19115|2025-04-13|0.20626|2013-07-07
2025-04-13 23:27:29|WEEKLY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-229.58464644793|14|15.361548815978|0.151|-1|1|0.15098|194|-0.06022|67|-0.060219049795471|67|30.45|0.20232|0.33877|0.5947467193958|0.92094214687556|427.92364711219|770.17574481421|979.79801755184|0.455|0.318|0.22635|22|5|0.0056384773060029|0.082801361639824|586.40002441406|2021-04-11|-0.25795|2022-08-07|0.4979|2020-12-13
2025-04-13 23:27:30|WEEKLY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|-30.355235830284|48|2.1934120705846|0.409|-1|1|0.40899|25.65|-0.02624|22|-0.026243114445236|22|37.21|-0.05292|0.02878|-0.023301438787375|-0.025270670920058|79.740486029429|83.356071432108|59.333795720886|0.571|0.429|0.16905|14|5|-5.3010563380281E-5|0.061530035211268|61.400001525879|2021-09-05|-0.22259|2022-07-03|0.17185|2019-11-10
2025-04-13 23:27:32|WEEKLY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|921.17730004653|135|95.662988157008|1.5088|1|1|1.50875|1089.3|-0.29767|26|1.2671830956179|62|36|0.16336|0.2247|0.48475711223411|1.2671830956179|159.23085294|226.718|974.76514436521|0.667|0.333|0.26327|3|2|0.010775826446281|0.086201363636364|1227.9499511719|2025-01-12|-0.13517|2024-03-03|0.18124|2025-03-23
2025-04-13 23:27:32|WEEKLY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1087.5446809962|22|69.464885527384|0.2537|-1|1|0.25369|886.95|-0.05227|23|-0.052272766210626|23|48.5|0.30766|0.37378|0.35915793672971|0.51658982818511|1617.7549837016|1574.1468067146|3666.597737186|0.563|0.375|0.23868|32|17|0.0035024602670057|0.083779574062301|1505.9499511719|2024-07-21|-0.20174|2008-10-26|0.42067|2009-05-24
2025-04-13 23:27:33|WEEKLY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-46.530473140618|35|2.9434914283425|0.2486|-1|1|0.24858|39.75|0.33843|89|0.33842747624275|89|28|-0.06138|0.01903|-0.020228745642222|-0.0069666999070607|56.092143406877|70.466880790684|112.95823117717|0.536|0.464|0.14768|28|9|0.0010436797066015|0.046455073349633|67.300003051758|2024-07-21|-0.3076|2009-12-06|0.30002|2015-02-22
2025-04-13 23:27:34|WEEKLY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|-3711.2344120774|23|200.55315363517||0|0|0.13378|3168.75|-0.12124|75|-0.12124464410908|75|54.72|0.10931|0.2066|0.26985840428889|0.35436283998224|344.88796196799|365.80758933607|2786.4491434978|0.5|0.389|0.27805|18|8|0.0044636742800397|0.085526693147964|4949.9501953125|2024-08-18|-0.2484|2008-10-12|0.24764|2009-05-24
2025-04-13 23:27:35|WEEKLY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-1.0021346407754|32|0.092378215578625||0|0|0.255|0.745|0.16485|23|0.16485429461869|23|38.5|0.1106|0.34483|0.26997186321541|0.31968486684823|132.3797132223|98.570097496275|62.083331263727|0.6|0.45|0.2056|20|6|0.0020347565543071|0.067678639200999|1.7300000190735|2021-10-03|-0.80611|2010-08-29|0.25333|2020-04-12
2025-04-13 23:27:37|WEEKLY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|-78.797521203589|1|5.3158396382569||1|0|0|64.8|-0.17871|7|-0.17870720153911|7|34.88|0.03416|0.09994|0.16332917884117|0.24572551777154|224.61635550421|271.44876545906|951.54190302841|0.458|0.333|0.1534|24|7|0.0034895221027479|0.056234121863799|84|2024-05-19|-0.1954|2011-08-21|0.21293|2009-08-02
2025-04-13 23:27:38|WEEKLY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|75183.005406654|8|11670.758491228|-0.2411|1|1|-0.24113|83400|0.02652|25|0.026519337016575|25|38.53|0.1913|0.34643|0.19898002861301|0.32147608795002|100.73465634059|146.70824640954|494.95548961424|0.421|0.316|0.31146|19|7|0.0049609607577808|0.10944664411367|163400|2024-06-16|-0.26111|2020-03-15|0.45062|2017-11-19
2025-04-13 23:27:39|WEEKLY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|-51.688650200859|47|3.6550917436011|0.4|-1|1|0.40003|41.08|0.59579|69|0.59579434731954|69|35.92|0.14915|0.22974|0.24239302144307|0.30908175815001|1277.1571804495|1272.4942719655|1572.7412714793|0.444|0.333|0.16517|36|9|0.003275646004481|0.057783375653473|85.379997253418|2024-04-07|-0.44217|2020-03-22|0.30057|2008-11-02
2025-04-13 23:27:40|WEEKLY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|61.820880002457|11|6.7796613465166|0.0773|1|2|-0.02177|67.4|-0.00584|30|0.46788021461207|84|44.6|0.03851|0.11349|0.065306955652089|0.14457230174166|123.69535928082|181.75872358074|300.75859877198|0.6|0.4|0.19452|15|5|0.0025179086892489|0.060124388807069|88.599998474121|2024-03-24|-0.16644|2018-02-11|0.21395|2017-11-12
2025-04-13 23:27:41|WEEKLY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|-1888.1424279484|12|139.76415078748||0|0|0.11131|1601.6|0.20702|82|0.20701894088816|82|50.17|0.13893|0.18801|0.051454394689666|0.24601559624393|102.72955346866|155.10327702|165.03683398834|0.5|0.333|0.24913|6|3|0.0028830769230769|0.082935993589744|3579.8999023438|2022-01-02|-0.17391|2022-02-20|0.18379|2022-04-10
2025-04-13 23:27:43|WEEKLY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|-562.550033706|31|60.850011235333||0|0|0.19472|411.5|12.27775|224|12.277753891623|224|56.36|0.73226|0.93632|1.4687727327335|2.0586299764477|628.34125802019|1315.5286447109|2820.4249190978|0.571|0.429|0.27289|14|5|0.0058112332112332|0.083244652014652|817|2024-06-02|-0.19376|2024-06-09|0.25658|2009-09-06
2025-04-13 23:27:45|WEEKLY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|180.87383479471|19|27.034934872162|0.0374|1|1|0.03736|215.48|-0.04015|40|-0.040151698323067|40|44.24|-0.0107|0.10712|0.13447545911839|0.26481376467373|163.79619281057|404.445301765|1357.7819614455|0.571|0.429|0.28088|21|8|0.0044147835269271|0.10012014783527|263.89001464844|2025-02-23|-0.31762|2020-03-22|0.4112|2009-05-24
2025-04-13 23:27:46|WEEKLY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|-3.4980651693949|3|0.16435505805444|-0|-1|1|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|20|0.0018814842903575|0.054039945828819|3.6099998950958|2025-03-09|-0.18493|2008-10-12|0.20611|2014-05-11
2025-04-13 23:27:47|WEEKLY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|-641.22144939764|22|49.165481098041|0.0562|-1|1|0.05618|518.25|1.0976|45|1.0976000976563|45|28.39|-0.00695|0.11869|0.033659874233026|0.14715521568047|26.168243975322|201.44605038172|502.42364743929|0.679|0.429|0.31453|28|14|0.0048193014705882|0.10227004901961|895.84997558594|2024-06-09|-0.29819|2020-03-15|0.54805|2020-12-06
2025-04-13 23:27:48|WEEKLY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-2755.0316266861|52|106.98074938295|0.0931|-1|1|0.0931|2630|-0.12751|16|-0.12750730370347|16|7.84|9.50274|9.76716|0.083364112930827|0.15775725442108|363.08602655091|1127.0891125123|284272.389729|0.458|0.313|0.10421|96|10|1.2456068283582|0.048037450248756|3661.8999023438|2023-07-30|-0.37242|2007-08-05|998.99863|2019-09-08
2025-04-13 23:27:49|WEEKLY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1172.4822261176|17|98.502406671377||0|0|0.33746|915.7|-0.08745|16|-0.087451763871831|16|44.95|0.07166|0.18427|0.25124173989513|0.42328931366556|452.25598741054|755.78767624975|332.43781870621|0.636|0.409|0.2496|22|8|0.0029113631840796|0.091905711442786|2214.8500976562|2022-08-07|-0.28332|2008-10-12|0.37731|2020-06-07
2025-04-13 23:27:50|WEEKLY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|-23.943871152509|1|2.2896236221356||1|0|0|15.9|-0.24375|8|-0.24375302247547|8|25.56|0.01743|0.11117|0.10959610869481|0.19355403777042|61.02639648969|215.79241608934|119.36936924037|0.563|0.438|0.20074|32|10|0.0016578484107579|0.065987628361858|64.699996948242|2021-07-04|-0.23923|2025-04-13|0.36975|2016-11-13
2025-04-13 23:27:51|WEEKLY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|-104.07813546698|4|8.467710805074|-0.0072|-1|1|-0.00724|77.8|7.94058|164|7.940583658955|164|32.64|0.13011|0.25482|0.54993516602817|0.89092712131289|443.93801771883|4221.397422212|77800.001892444|0.409|0.295|0.25426|44|8|0.0064787630298819|0.0877853161918|111|2024-07-28|-0.28|1998-08-30|0.34783|2000-12-10
2025-04-13 23:27:52|WEEKLY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-3.6411683250204|45|0.36320500791931||0|0|0.34509|2.6|-0.47556|15|-0.47556143479731|15|34.32|0.12388|0.2649|0.10133785961395|0.24122502062658|102.06068763276|289.00076774463|769.23074210076|0.682|0.455|0.17885|22|10|0.00450112640801|0.063246808510638|11.14999961853|2021-12-05|-0.50794|2012-05-13|0.3099|2010-05-02
2025-04-13 23:27:53|WEEKLY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|-41.083925547145|45|2.6451069370138||0|0|-0.10929|40.5|0.05454|24|0.054542640876767|24|36.56|-0.10928|-0.05831|-0.065087838260631|-0.051638409175499|55.57123244283|70.7629906712|154.5860564141|0.5|0.375|0.15838|16|5|0.0011728775834658|0.060165310015898|45.939998626709|2024-04-07|-0.17515|2016-07-31|0.11616|2024-12-22
2025-04-13 23:27:55|WEEKLY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|29.65765478523|9|3.0527035644309|-0.0658|1|1|-0.06579|35.5|0.03497|51|0.034965034965035|51|49.29|0.02063|0.11592|0.26882426803224|0.31155673922299|425.69739708077|438.99906886746|489.65517241379|0.471|0.412|0.20103|17|5|0.0027323640661939|0.061364184397163|47.5|2024-03-24|-0.23077|2020-03-15|0.24138|2020-04-05
2025-04-13 23:27:56|WEEKLY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-3854.4412094967|24|292.84706169421||0|0|0.12823|3042.6499|0.03993|42|0.039926107487491|42|46.61|0.23825|0.30285|0.45651106455602|0.63880856852624|5896.9338651717|10072.742381181|10159.097912641|0.576|0.424|0.24596|33|15|0.0043876105060858|0.086100935297886|4951|2024-06-23|-0.19046|1995-04-09|0.38171|1999-03-21
2025-04-13 23:27:57|WEEKLY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-4538.1814000614|36|266.15941269421||0|0|0.28655|3861.95|0.08339|13|0.083390022913959|13|45.65|0.16654|0.24546|0.206931995396|0.27788752010009|776.47086510995|772.57868303562|1006.0305048581|0.588|0.412|0.21958|34|15|0.0030187775677379|0.079261701323251|7350|2024-06-23|-0.50857|2003-07-27|0.99147|2003-07-20
2025-04-13 23:27:58|WEEKLY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|23.319621184787|15|1.6910351408334||0|0|-0.07407|23.75|-0.20141|20|0.81129634207587|79|27.72|-0.02137|0.02101|0.010063871712217|0.043122833803595|83.926221306679|109.97129559041|178.43725958864|0.517|0.31|0.14074|29|9|0.001374608801956|0.044606063569682|28.75|2025-01-12|-0.20956|2022-07-17|0.13693|2023-04-16
2025-04-13 23:27:58|WEEKLY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|-8.3497347409679|25|0.3233770316567|0.1602|-1|1|0.16018|7.55|0.36643|65|0.36643060455985|65|33.54|0.00061|0.03622|0.010047530935417|0.039958142365255|98.717813364905|138.62339803603|109.73837303996|0.708|0.5|0.11098|24|11|0.00055524728588661|0.033993075995175|10.885243415833|2020-08-02|-0.33697|2013-02-03|0.17647|2020-05-24
2025-04-13 23:28:00|WEEKLY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|5.2812745842384|7|0.4826175608323||0|0|0.03|6.18|-0.23967|33|-0.035856539645922|19|40|-0.01989|0.0372|-0.020267257363586|0.04761835561426|59.604506769043|106.31212785005|220.71428334227|0.526|0.316|0.22815|19|10|0.0021729242819843|0.070010783289817|11.560000419617|2022-01-09|-0.21069|2024-06-30|0.26471|2022-01-02
2025-04-13 23:28:01|WEEKLY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|112.57253292054|9|10.826377714623|-0.1034|1|1|-0.1034|127.55|-0.05354|36|-0.06702739968852|29|47.27|0.09909|0.16367|-0.0049073934381469|0.0295760855727|85.441018399731|107.69405891257|397.7237426427|0.6|0.4|0.18514|15|5|0.0027988284518828|0.061567377963738|172.16000366211|2024-03-17|-0.41043|2020-03-22|0.21777|2020-06-07
2025-04-13 23:28:02|WEEKLY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-68.342121739964|47|4.8183404881508|-0.0022|-1|1|-0.00221|64.67|0.44602|137|0.44601706002193|137|65|-0.09787|-0.02584|0.059765678287145|0.15956761596203|108.59941327012|126.25489824|276.69860896243|0.375|0.25|0.17227|8|4|0.0022949823321555|0.064804187279152|78.759674072266|2023-12-24|-0.17038|2020-03-22|0.11673|2021-12-05
2025-04-13 23:28:03|WEEKLY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|-185.13098911963|1|21.210329706542||1|0|0|128|0.81818|68|0.81818177877379|68|34.21|-8.0E-5|0.11281|0.11799772138365|0.22939423052617|164.5503816465|355.26121526895|341.51547909107|0.667|0.458|0.22326|24|8|0.0033021193666261|0.08391012180268|218|2025-02-23|-0.18303|2011-11-27|0.43586|2017-08-06
2025-04-13 23:28:04|WEEKLY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|-2.0855620648658|7|0.096921756016491||0|0|0.0575|1.885|-0.05339|90|-0.053393235027849|90|29.16|0.03804|0.1109|0.057328975669261|0.10757298187826|236.19061428617|387.71794503005|360.4206469577|0.614|0.409|0.13664|44|16|0.0019941892940264|0.051701287820016|6.9559998512268|2015-08-09|-0.24606|2000-02-13|0.31857|2004-02-29
2025-04-13 23:28:06|WEEKLY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|-738.48585912496|12|64.04528434048||0|0|0.07759|572.4|66.45949|238|66.45949485569|238|55.93|3.47426|3.86372|4.63610780928|6.8776746240442|32708.529362644|25369.037604032|3505.2053097876|0.536|0.357|0.32789|28|11|0.0053180088776157|0.10927246670894|874.70001220703|2024-10-13|-0.64541|2012-01-01|0.50424|2002-03-03
2025-04-13 23:28:07|WEEKLY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|-31904.169225273|22|1816.2627360609|0.1066|-1|1|0.10657|29006.3008|-0.03433|22|-0.034328887703037|22|43.14|0.10778|0.17811|0.21673086903145|0.49555564139321|704.03765595503|4542.0409070116|13812.524181548|0.639|0.361|0.22307|36|19|0.0044322871664549|0.076896442185515|40642.94921875|2024-08-04|-0.24656|2008-10-12|0.46988|1999-05-30
2025-04-13 23:28:08|WEEKLY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|-72.742444864304|1|6.2558154633941||0|0|0|52.8|0.14058|73|0.14057966591655|73|45.5|0.03762|0.13018|0.18575732447154|0.23742696081611|244.57928111243|222.1467741261|463.56450961842|0.333|0.222|0.22689|18|4|0.0031892307692308|0.07194188034188|141|2017-10-01|-0.21176|2020-03-22|0.28534|2009-05-24
2025-04-13 23:28:09|WEEKLY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-18.850027900368|13|1.7416759667894||0|0|0.08667|13.7|-0.16279|9|-0.16279067475093|9|36.73|0.05669|0.13156|0.19298355365566|0.19667607100169|336.87230709858|220.67529217106|70.801031210236|0.591|0.455|0.19131|22|7|0.00068746341463415|0.064451548780488|47.900001525879|2021-07-25|-0.17964|2025-04-13|0.20893|2021-05-02
2025-04-13 23:28:10|WEEKLY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|26.578242603225|60|4.3998619024578|1.4968|1|2|1.14335|30.95|1.47951|58|1.479508235486|58|43.8|0.23675|0.37208|1.479508235486|1.479508235486|247.951|247.951|238.81173357901|0.2|0.2|0.50265|5|1|0.0078853956834532|0.14962384892086|114.5|2021-02-21|-0.27061|2021-02-28|0.38734|2021-02-07
2025-04-13 23:28:12|WEEKLY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|305.53463399778|9|15.67118420328|0.028|1|2|0|342|-0.14765|4|0.080394783381856|32|13.52|9.16933|9.63043|19.182485954613|23.186675603625|1320265.3858872|1988007.2042284|308.10810810811|0.479|0.397|0.05044|121|12|0.59480705596107|0.027357518248175|355|2025-03-09|-0.99918|1996-03-17|976.36518|2019-09-01
2025-04-13 23:28:13|WEEKLY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|-45.969572741224|13|2.9065242470747|0.0984|-1|1|0.0984|39.4|0.58333|57|0.58333333909224|57|28.75|-0.0332|0.02817|0.031647276226793|0.082310262412558|126.89839463939|184.82882886485|287.38148370716|0.679|0.393|0.15984|28|14|0.0021097552019584|0.051378567931457|58.400001525879|2024-09-22|-0.17176|2020-03-15|0.28169|2019-10-20
2025-04-13 23:28:14|WEEKLY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|19.385647484343|28|3.939829254881|1.1816|1|2|0.34069|27.35|0.85798|78|0.85797568993297|78|40.65|0.00126|0.19352|-0.021193205517879|0.15580589590648|22.123172278991|215.86401491956|969.85819251489|0.588|0.412|0.26951|17|4|0.0061115459610028|0.10558610027855|42|2022-11-27|-0.18644|2015-07-05|0.71429|2024-10-06
2025-04-13 23:28:15|WEEKLY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-293.79780953277|56|26.432603177591||0|0|0.46182|218.5|0.89451|58|0.89451076149773|58|28.19|0.06622|0.2041|0.34359054229261|0.33515518735565|779.92753303874|552.72065385753|233.31553277084|0.563|0.5|0.33304|16|4|0.0052073913043478|0.1034897826087|625|2021-11-07|-0.45109|2016-09-04|0.49718|2019-12-08
2025-04-13 23:28:16|WEEKLY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|2631.612137123|125|231.44972297679||0|0|0.59612|2881|-0.05248|36|-0.067934782608696|53|27.38|0.03457|0.08236|0.084782523253834|0.13581690519695|742.36656103681|1917.1116080573|8473.5294117647|0.677|0.508|0.12249|65|21|0.0032166176470588|0.057565215336135|3475|2015-04-19|-0.28184|1998-10-04|0.2672|1998-09-27
2025-04-13 23:28:18|WEEKLY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|-5.2145016013256|20|0.49316719567348||0|0|0.15281|3.77|-0.15405|52|-0.15405395937283|52|45.61|0.01481|0.13607|0.011321022988049|0.040114953725238|98.455955661641|123.44774786062|197.38220140366|0.556|0.444|0.15595|18|7|0.0017773571428571|0.050924202380952|9.3800001144409|2024-11-10|-0.51472|2024-12-01|0.22707|2019-01-13
2025-04-13 23:28:19|WEEKLY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-694.6189423614|79|50.156316154973|0.3372|-1|1|0.3372|560.5|-0.08962|19|-0.089622131351017|19|26.67|-0.01143|0.17503|0.24757434134379|0.38533747818414|138.84249858815|166.42194297856|156.25870669792|0.667|0.5|0.21054|6|4|0.0032761344537815|0.073532394957983|1580|2021-07-18|-0.12603|2021-05-16|0.34575|2021-02-21
2025-04-13 23:28:19|WEEKLY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|-1494.8413432398|6|80.139446407272|0.0192|-1|1|0.01925|1274|-0.00662|55|-0.15537600994406|13|49.13|0.09365|0.14948|0.19100842005459|0.3550965678339|452.15869175815|805.26191506952|1019.2|0.533|0.333|0.23711|30|12|0.0026851724137931|0.071850047329277|4372|2015-03-29|-0.22581|1998-08-30|0.30303|1998-02-22
2025-04-13 23:28:20|WEEKLY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|-118.7422417217|48|8.7974144158605||0|0|0.09662|93.5|1.20682|65|1.2068229559202|65|30.42|-0.01935|0.05522|0.015072283024676|0.096693555555893|70.229924780007|159.2152280111|656.14035087719|0.577|0.385|0.18604|26|10|0.0032849642004773|0.064008066825776|161.5|2024-03-24|-0.17257|2025-04-13|0.25256|2011-08-14
2025-04-13 23:28:21|WEEKLY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|3.7862108560366|11|0.80321723667227|0.1676|1|1|0.1676|4.18|0.03763|67|-0.34898279587914|44|45.38|0.04692|0.15473|0.22577131210168|0.42627959880639|223.2490702234|290.14269480886|142.66210693179|0.538|0.308|0.3267|13|6|0.0032618833333333|0.11064136666667|20.39999961853|2018-01-14|-0.25411|2021-08-22|0.38649|2016-08-21
2025-04-13 23:28:23|WEEKLY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|171.5231019932|73|21.66076304167|3.5301|1|1|3.53007|222.2|-0.25705|8|-0.16623929286597|23|39.74|0.1015|0.15031|0.23417897789856|0.33383133902225|543.97475069642|539.16073080218|580.15666155218|0.579|0.368|0.2525|19|10|0.0040183313180169|0.082687509068924|312|2018-01-28|-0.47469|2020-03-15|0.47284|2020-06-07
2025-04-13 23:28:24|WEEKLY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|-4.1642847629432|35|0.36476157016371|0.2132|-1|1|0.2132|3.1|0.30033|90|0.30033006416607|90|42|0.11372|0.2571|0.26792339351439|0.55325769647547|342.00567480602|1604.3571157432|2296.2961344071|0.667|0.444|0.31085|18|11|0.0060999746835443|0.095103772151899|4.7800002098083|2024-07-14|-0.34332|2017-04-09|0.35294|2014-02-16
2025-04-13 23:28:25|WEEKLY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|-2.4271852849815|12|0.16239507592036||0|0|0.2636|1.76|-0.06814|23|-0.068135482798237|23|30.38|0.06377|0.14184|0.20201687187912|0.35941809891413|361.4494200425|790.24489496963|1442.622926792|0.615|0.423|0.15035|26|10|0.0045617852684145|0.054584332084894|3.5099999904633|2014-09-14|-0.56398|2017-03-19|0.42041|2013-06-09
2025-04-13 23:28:26|WEEKLY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|-59.033127573301|1|3.377709318257||1|0|0|52.3|-0.17116|9|-0.17115688586728|9|46|0.04183|0.09945|0.014162316804509|0.03147372164656|96.651245222922|108.23450158226|229.28540316342|0.444|0.389|0.12693|18|5|0.001524154589372|0.045098079710145|99.5|2021-08-01|-0.15566|2020-03-22|0.19658|2021-01-24
2025-04-13 23:28:27|WEEKLY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|5063.4489245354|66|361.91157986533|0.1731|1|1|0.17312|5238|0.09718|75|0.097184639777752|75|37.97|0.07851|0.12037|0.062858148318224|0.13402914270293|191.72455020579|400.52082167968|1244.1805225653|0.621|0.448|0.13556|29|9|0.0028115437392796|0.056233310463122|12838|2018-01-07|-0.29403|2018-02-18|0.2451|2020-04-12
2025-04-13 23:28:29|WEEKLY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-31.578668704563|37|1.8595562348543|0.3103|-1|1|0.31034|27|0.08424|4|0.084236911238597|4|32.5|0.09725|0.14802|0.15772147509516|0.26118122045653|311.61758063571|411.15073586686|159.48020976554|0.708|0.458|0.14913|24|13|0.0015847916666667|0.055013713235294|176|2021-06-27|-0.18726|2022-03-27|0.40541|2021-04-11
2025-04-13 23:28:29|WEEKLY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-13.774509111351|37|0.49983649760684|0.1364|-1|1|0.1364|12.7|0.34348|79|0.34347835708518|79|48.63|0.00397|0.04428|0.035815606839803|0.0511507733681|139.51790559666|142.59016658239|140.33148664756|0.688|0.5|0.08758|16|7|0.00077423832923833|0.032809864864865|16.60955619812|2024-07-14|-0.12388|2009-06-14|0.17366|2012-02-05
2025-04-13 23:28:30|WEEKLY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-16.984648640178|21|1.1500150266968|0.0949|-1|1|0.09494|14.3|-0.13355|6|-0.13355176730682|6|37.45|0.04281|0.11472|0.16765918957735|0.26460800608943|406.59812335508|456.29007095975|500.00002500894|0.545|0.364|0.1654|22|8|0.0025860071090047|0.05763740521327|26.75|2021-07-25|-0.13869|2020-03-15|0.21805|2015-11-22
2025-04-13 23:28:32|WEEKLY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-9.31898016883|22|0.92632673565899||0|0|0.57143|6.3|-0.265|24|-0.26500000953674|24|49.75|0.08079|0.21345|0.22974863270721|0.36390253919373|149.31878026481|215.42680343487|119.96314318399|0.625|0.5|0.19492|8|2|0.0017622911694511|0.068059737470167|39.343246459961|2021-10-10|-0.25142|2025-01-12|0.24156|2021-10-10
2025-04-13 23:28:33|WEEKLY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-3.532977988012|1|0.40932601348804||1|0|0|2.1|0.16667|36|0.16666664459088|36|46.36|0.07131|0.15848|0.095703476618035|0.1216202946183|173.36981563739|189.62234699865|81.081080085908|0.571|0.5|0.24135|14|4|0.0011953312788906|0.081285362095532|9.9834699630737|2019-09-15|-0.23913|2025-04-13|0.31429|2024-08-25
2025-04-13 23:28:35|WEEKLY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-147.98311525684|3|4.8277050856128|0.0702|-1|1|0.07018|132.5|-0.07025|17|-0.070254331613359|17|37.23|0.06528|0.13701|0.2790559970157|0.32441210800851|377.36434657564|327.67062392103|583.70042091066|0.5|0.409|0.16498|22|8|0.0029288915956151|0.053743727161998|282|2016-10-23|-0.18508|2015-08-23|0.25989|2009-12-06
2025-04-13 23:28:36|WEEKLY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-97.532737696233|22|9.6442464073706||0|0|0.336|66.4|-0.12224|25|-0.12224366521856|25|37.14|0.09217|0.18041|0.30601606207379|0.40114245543897|786.8391776486|858.82478629193|620.56077298602|0.545|0.409|0.23872|22|8|0.0039101312649165|0.0830211575179|200|2021-11-07|-0.2311|2020-03-15|0.27532|2021-01-03
2025-04-13 23:28:37|WEEKLY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|292.65460675072|56|29.610756177307|0.3926|1|2|0.33191|313|-0.1007|47|0.027509790573579|19|24.85|-0.13766|-0.07067|-0.094708018465427|-0.078113361231525|48.601190000092|65.245325957207|221.92286932757|0.538|0.385|0.15563|13|5|0.0028553439153439|0.054586798941799|372|2025-03-30|-0.18519|2020-03-15|0.16697|2024-05-12
2025-04-13 23:28:37|WEEKLY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-3.9531908476232|12|0.46106359839038|0.4694|-1|1|0.46939|2.6|-0.09259|36|-0.092592590957349|36|28.73|-0.06312|-0.0244|-0.011021809234772|0.075416625636931|56.258958956269|145.0293937264|270.55149180622|0.682|0.409|0.22477|22|13|0.0028811508553655|0.067092099533437|6.1999998092651|2024-11-03|-0.25217|2025-03-02|0.33002|2014-01-19
2025-04-13 23:28:38|WEEKLY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-20.450997117961|33|1.8336656106196||0|0|0.5|14.8|-0.14704|12|-0.16837388820165|16|32.46|0.1286|0.20758|0.034792106703304|0.093865762605134|112.80659043711|184.40568424769|257.83973485859|0.5|0.375|0.18142|24|8|0.0022379161528977|0.059419913686806|51.5|2021-12-05|-0.18626|2014-10-19|0.27986|2010-01-17
2025-04-13 23:28:40|WEEKLY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|-155.19876129034|1|13.982920430113||1|0|0|119|-0.14407|10|-0.14407443522384|10|29.14|-0.05391|0.02927|0.021219381495062|0.11754252562987|72.970576973504|197.82830538065|416.22944863548|0.5|0.357|0.18534|28|7|0.0028207352941176|0.067344375|174.5|2024-06-30|-0.18182|2020-03-15|0.23493|2009-09-20
2025-04-13 23:28:41|WEEKLY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|-3.9142718448165|13|0.20142392760921||0|0|0.18627|3.32|0.10569|99|0.10569101908886|99|44.17|-0.01897|0.17781|0.079117478385207|0.10052053626312|119.74125725863|124.21825039955|250.18838570951|0.611|0.5|0.14425|18|9|0.0025443370508055|0.043501177199504|5|2022-01-09|-0.69794|2015-11-15|0.21288|2011-02-20
2025-04-13 23:28:42|WEEKLY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|19.94457978811|9|1.3026754580253||0|0|-0.10777|20.2|-0.17437|8|0.22129623587403|67|42.21|0.05817|0.11452|0.0079862994600956|0.021158482528728|82.171410383317|99.147692468739|232.18392190569|0.552|0.345|0.2051|29|13|0.0018424431818182|0.065537808441558|28.559999465942|2024-05-26|-0.24025|2012-05-27|0.25478|2008-11-02
2025-04-13 23:28:44|WEEKLY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|-38.109849734016|15|2.3968808795938|-0.1287|-1|1|-0.12871|36.13|-0.21793|15|-0.21793310327717|15|58.63|-0.05233|-0.0051|0.033622176925447|0.073914781524762|105.01089891997|120.3632287466|216.99700838374|0.625|0.5|0.21754|8|4|0.0021651759834369|0.06625298136646|48.990001678467|2021-01-10|-0.10073|2019-12-08|0.16129|2020-05-03
2025-04-13 23:28:44|WEEKLY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|14.637028733248|27|1.0456993443818|-0.0638|1|1|-0.06383|15.4|-0.09038|50|-0.090379006431254|50|41.68|0.06965|0.12815|0.26407530075397|0.31943803967031|443.65781259348|290.95740958658|152.47523798894|0.474|0.316|0.14257|19|8|0.0012877750611247|0.051390745721271|38.842197418213|2021-07-25|-0.12675|2015-03-01|0.502|2021-07-04
2025-04-13 23:28:46|WEEKLY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-37.083968783489|38|1.2779895944963||0|0|0.14541|33.5|-0.00381|10|-0.0038118860736496|10|43.22|0.03509|0.10787|0.12916408597885|0.33817227809385|125.85818146644|264.46478244261|249.07063550234|0.444|0.278|0.12464|18|8|0.0016837055214724|0.041547914110429|79.423042297363|2017-07-09|-0.17711|2015-03-01|0.26984|2015-02-22
2025-04-13 23:28:48|WEEKLY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|-5.6038834732168|1|0.38296110369739||1|0|0|4.522|0.12255|13|0.12255080202485|13|30.22|-0.87497|1.73018|1.046522863979|4.04362436541|164436359.94146|944803.49051112|152.30716342208|0.685|0.407|0.37674|54|24|0.51810193627451|0.11347982230392|12560.469726562|2013-05-19|-0.9995|2015-07-19|718.99999|2015-08-09
2025-04-13 23:28:49|WEEKLY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|21.373575010061|6|1.5053715792568||0|0|-0.09289|22.95|-0.09297|12|0.086825262630819|30|35.57|-0.00721|0.05737|0.021985204385834|0.065343461457803|114.11363717249|149.8231840393|157.40741346387|0.652|0.391|0.16094|23|10|0.0013934143377886|0.049035054678007|56.549999237061|2011-07-24|-0.2467|2010-02-07|0.35872|2009-05-10
2025-04-13 23:28:50|WEEKLY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|-3704.8947442802|9|382.63992289808|0.2358|-1|1|0.23575|2607.3501|-0.32901|6|-0.32901116259138|6|61.56|2.34401|2.6271|3.1420274228507|5.1213218951965|4159.727229682|2798.4048705049|3406.0744529211|0.625|0.375|0.35187|16|8|0.006316364551863|0.11433247734139|5039.7001953125|2024-06-16|-0.32404|2020-03-22|0.46457|2014-05-25
2025-04-13 23:28:50|WEEKLY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-46.719209703751|12|4.4397366950734|0.1815|-1|1|0.18149|34.5|0.19769|12|0.19768959955465|12|30.36|-0.01945|0.08095|-0.095641062318917|-0.11024082466255|21.632704365007|32.768421694483|27.124773439558|0.545|0.364|0.26825|22|10|-5.9970544918998E-5|0.085171075110457|436.01998901367|2015-05-10|-0.25116|2020-03-15|0.26076|2024-11-03
2025-04-13 23:28:52|WEEKLY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|-1873.0771241113|22|170.4153163705||0|0|-0.13127|1780.4|1.44499|80|1.444993545114|80|48.44|0.47496|0.73092|0.25623068967295|0.45293205397101|139.4920770187|780.02321601907|10321.159561821|0.531|0.375|0.28369|32|9|0.0047591915977085|0.094283755569701|2154.9499511719|2024-10-06|-0.29833|2000-03-12|0.49378|2008-11-09
2025-04-13 23:28:53|WEEKLY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|-10102.936057496|7|809.14535249867||0|0|0.11445|8024|1.21886|127|1.218855980104|127|81.75|0.3926|0.53174|1.218855980104|1.218855980104|221.886|221.886|93.727368298096|0.25|0.25|0.28289|4|1|0.0019266066066066|0.091647117117117|13600|2022-09-11|-0.37064|2020-03-22|0.35424|2020-04-12
2025-04-13 23:28:54|WEEKLY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-633.31774035975|57|64.605638770496|0.4347|-1|1|0.43466|483.9|0.346|24|0.34599624250061|24|40.77|0.89142|1.15352|0.42433856401156|0.71256796412949|119.32677014309|424.42619868745|254.77808274469|0.5|0.364|0.37197|22|8|0.0050839034627492|0.13124284365163|2096.75|2022-01-23|-0.30523|2009-01-11|0.42857|2013-04-07
2025-04-13 23:28:55|WEEKLY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-97.216581870964|37|9.2055271631648||0|0|0.41485|67|0.41533|70|0.41532753820002|70|45.93|0.29159|0.41864|0.50408210868139|0.63658050843962|708.16443683467|732.41919576552|269.07630934315|0.643|0.5|0.27072|14|7|0.003670176730486|0.096182739322533|196.5|2021-07-18|-0.24192|2020-03-22|0.29114|2014-12-28
2025-04-13 23:28:56|WEEKLY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-76.577821711307|64|6.5259405704357||0|0|0.41906|56.7|0.20664|41|0.20663819646632|41|35.09|0.1196|0.20788|0.25901250262139|0.53226716362181|158.822886484|818.43034945155|230.02029063041|0.636|0.409|0.28967|22|9|0.0033521077844311|0.091508994011976|298|2021-08-08|-0.26995|2022-07-31|0.40706|2016-08-28
2025-04-13 23:28:58|WEEKLY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-23.431979688081|7|2.8076345244946|0.0416|-1|1|0.04164|17.26|-0.16692|9|-0.16692444192113|9|18.67|-0.17051|-0.10478|-0.13123115230961|-0.0091526132444379|31.030893146205|82.22164804325|85.282572866883|0.5|0.333|0.31874|12|5|0.0022328260869565|0.10782004347826|50.187839508057|2022-11-06|-0.20606|2025-04-06|0.23158|2021-03-07
2025-04-13 23:28:58|WEEKLY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.0527508038984|28|0.13972156069422||0|0|-0.17844|2.21|0.03838|14|0.03838001380801|14|40.15|0.0321|0.21967|0.25644089200269|0.32305436958298|144.5111955068|162.22502283806|112.75510179257|0.615|0.462|0.26396|13|3|0.0025321129326047|0.093881056466302|8.9899997711182|2021-10-10|-0.26316|2020-10-04|0.36134|2020-03-08
2025-04-13 23:28:59|WEEKLY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|-13414.48956619|17|959.8298553965||0|0|0.07835|10940|-0.14063|7|-0.14062558955922|7|34.25|-0.0864|0.03986|-0.021344363540153|-0.056624641989929|50.413961617471|76.027177424574|231.6716688729|0.5|0.333|0.36579|12|5|0.0059803981264637|0.12461489461358|61500|2021-05-16|-0.43457|2020-08-16|0.98632|2020-07-26
2025-04-13 23:29:00|WEEKLY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-67.001848948603|35|6.0422829828677||0|0|0.37709|48.4|-0.12005|69|-0.12004536508682|69|30.92|-0.04388|0.06163|0.080283928128448|0.25851967185128|86.409491765034|464.55138233571|239.01235321422|0.769|0.385|0.25943|26|14|0.0030302028639618|0.085440978520286|213|2021-08-01|-0.25528|2022-07-03|0.32527|2009-05-17
2025-04-13 23:29:01|WEEKLY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.7883837298921|45|0.17428636942106||0|0|-0.02315|2.11|-0.13308|33|-0.13307989651002|33|61.36|0.31175|0.417|0.50478938715627|0.50478938715627|417.26482534636|417.26482534636|110.47120062668|0.455|0.455|0.27509|11|4|0.0021661196105702|0.096347371349096|4.4099998474121|2021-10-24|-0.20096|2021-01-31|0.39655|2013-02-10
2025-04-13 23:29:04|WEEKLY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.69483879055289|20|0.036896671518614|0.0955|1|2|0.05556|0.76|-0.10055|13|-0.10054645406765|13|39.48|0.05032|0.13008|0.038689820083106|0.081775025674698|100.1734599169|159.77414675281|17.202352928987|0.56|0.44|0.21421|25|10|-0.00037881709741551|0.072924095427435|5.3359999656677|2005-12-18|-0.27943|2008-11-16|0.37736|2017-06-18
2025-04-13 23:29:04|WEEKLY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|-85.530878061122|1|8.3102925598841||1|0|0|59.8|-0.29924|14|-0.29924238509705|14|37.61|-0.00661|0.07398|0.0075199928415411|0.13132581275774|55.46774359117|172.52532065226|153.17622396181|0.778|0.444|0.20484|18|10|0.0017245199409158|0.063900339734121|127.5|2024-06-02|-0.19515|2025-04-13|0.22337|2021-11-14
2025-04-13 23:29:05|WEEKLY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|3067.7464368137|66|292.22346206031|0.1349|1|1|0.13491|3508|0.11407|60|-0.28577277379734|10|51.81|0.23813|0.30675|-0.02121644815583|-0.053104133944819|58.581367595483|71.692236621022|392.83314669653|0.524|0.238|0.26262|21|9|0.0026437033824805|0.080481379011275|10004|2019-06-16|-0.38995|2020-03-15|0.37318|2020-06-07
2025-04-13 23:29:06|WEEKLY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-13.906204384855|29|1.7799252850002||0|0|0.56667|9.1|-0.35385|5|-0.35384615384615|5|59.17|0.38959|0.576|0.53718611471638|0.53718611471638|177.7204659824|177.7204659824|27.164180243193|0.5|0.5|0.2167|6|1|-0.0018119321148825|0.060399869451697|99.5|2022-04-24|-0.37879|2022-05-01|0.275|2022-03-20
2025-04-13 23:29:07|WEEKLY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-13.987319270484|35|0.84577315373974||0|0|0.27245|11.75|0.04064|37|0.040643273034107|37|43.5|0.07397|0.11825|0.17936175595917|0.23347403570464|342.55092832566|247.95764567885|121.76166284439|0.556|0.333|0.17829|18|7|0.0012105018359853|0.055922962056304|35.299999237061|2021-05-16|-0.16212|2021-05-16|0.43678|2020-06-21
2025-04-13 23:29:09|WEEKLY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|-274.54647388846|1|27.015491296154||1|0|0|194.5|-0.31874|7|-0.31873905429072|7|37.72|-0.04113|0.07993|-0.065386856120831|0.019893674843127|35.12974324262|87.503714744462|215.87125781791|0.5|0.389|0.24031|18|4|0.0027256111929308|0.079080220913107|307.5|2025-02-23|-0.22257|2020-03-22|0.29545|2020-07-12
2025-04-13 23:29:09|WEEKLY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-54.343022180492|1|4.7060072663408||1|0|0|40.1|-0.0535|12|-0.053504891927786|12|35.64|-0.03501|0.16816|0.1314766955556|0.23188008069503|86.207911418312|244.07858908518|147.76926823176|0.643|0.429|0.27012|14|5|0.0035476753507014|0.086796092184369|279.95300292969|2021-05-23|-0.40746|2021-06-06|0.44174|2021-02-07
2025-04-13 23:29:10|WEEKLY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|29.680648047504|69|1.5007101403141|-0.0324|1|1|-0.03236|30.12|0.04333|72|0.043328161121769|72|30.26|-0.12932|-0.06949|-0.094915635344979|-0.066508292745211|39.755766315674|70.155185797188|181.15113594897|0.474|0.263|0.16506|19|10|0.0014743079315708|0.058078024883359|34.599998474121|2024-03-17|-0.24896|2020-03-22|0.1174|2022-05-29
2025-04-13 23:29:11|WEEKLY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-526.31012999911|55|39.895043333036|0.489|-1|1|0.48899|417.65|0.20701|60|0.53589396115683|49|41.63|-0.00553|0.14221|0.18294909206151|0.25618749427559|245.71209250564|256.80696838854|1472.6727253456|0.438|0.313|0.25539|16|6|0.0050678888888889|0.079742458333333|1448|2021-11-07|-0.48229|2014-04-20|0.24202|2016-04-10
2025-04-13 23:29:12|WEEKLY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-32.456636602207|78|2.5855455976472|0.4393|-1|1|0.43925|24|0.34885|36|0.34885061768959|36|37.2|-0.05914|0.04263|0.039437970150316|0.066434038615104|118.69178009992|139.1351397984|119.40298280853|0.55|0.4|0.20393|20|8|0.0013777953714982|0.066356565164434|59.5|2023-07-23|-0.21229|2015-08-23|0.29174|2023-02-05
2025-04-13 23:29:14|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
2025-04-13 23:29:15|WEEKLY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|-13.885504903201|2|1.0435017551991||0|0|-0.00913|11.05|-0.12896|35|0.47274077286224|56|31.92|0.01032|0.0893|-0.033266463452527|0.11352655469516|69.383330819393|128.05358784165|202.19578924444|0.417|0.25|0.17011|12|3|0.0028142708333333|0.057926640625|14.89999961853|2024-12-22|-0.20139|2020-03-22|0.17057|2021-05-23
2025-04-13 23:29:15|WEEKLY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-18.679260237467|35|0.9847536032239||0|0|0.21986|16.5|-0.07473|16|-0.07473310864631|16|30.92|-0.04698|-0.00573|-0.045401114405418|-0.0023851974134497|51.290913543699|93.061111442123|97.058823529412|0.462|0.346|0.11315|26|8|0.00036477326968974|0.038120393794749|40.799999237061|2019-06-30|-0.1403|2020-03-15|0.1704|2013-10-06
2025-04-13 23:29:16|WEEKLY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|-184.60006521599|10|20.116688405331||0|0|0.30518|127.5|0.34432|62|0.34432234432234|62|27.96|-0.07064|0.07191|-0.035057315884347|0.10447734141932|20.803482938101|198.95494994576|532.13691515801|0.583|0.417|0.27775|24|9|0.0050585147058824|0.097613617647059|283|2024-09-01|-0.27874|2020-03-15|0.3|2024-06-16
2025-04-13 23:29:18|WEEKLY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-49.041946064591|35|4.7473156091769||0|0|0.34787|33.65|0.32331|113|1.7155410138636|78|63.5|0.75628|0.84354|0.55740451896129|0.82772033604836|422.48532189677|255.2336046|198.29111895955|0.5|0.25|0.2583|8|3|0.0035532287822878|0.095824852398524|173.18821716309|2021-11-07|-0.2147|2025-04-13|0.31673|2021-07-18
2025-04-13 23:29:20|WEEKLY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|-1540.8462488495|11|132.56540814515||0|0|0.10819|1168|1.45165|83|1.4516509637079|83|66|0.73386|0.8538|0.89191099604137|1.5555563074414|809.93260594|1056.2904240394|894.06001642446|0.833|0.5|0.22243|6|3|0.0068999507389163|0.078695492610837|1989.8000488281|2024-12-22|-0.16554|2017-08-06|0.37694|2021-07-18
2025-04-13 23:29:21|WEEKLY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.4812948435199|10|0.083764961350355|0.0876|-1|1|0.08759|1.25|-0.02143|11|-0.021428551357619|11|33.32|0.02295|0.11994|0.12397458321067|0.19579314091866|255.4232950545|526.74765546698|54.824562091466|0.607|0.393|0.23006|28|10|0.0014483014861996|0.078113619957537|7.1199998855591|2007-11-25|-0.29204|2008-10-12|0.55882|2021-11-07
2025-04-13 23:29:22|WEEKLY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|-57.845351096938|31|3.9401171594692||0|0|0.27705|49.45|0.33855|52|0.33855192893047|52|32.92|0.05684|0.11457|0.166601221633|0.24847495976065|507.51853619269|516.54016273348|511.90477788866|0.625|0.417|0.18304|24|10|0.0030064634146341|0.061430146341463|99.800003051758|2024-05-12|-0.16748|2022-07-17|0.22258|2009-07-12
2025-04-13 23:29:23|WEEKLY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|18184.77745112|71|928.40751629327|1.1556|1|2|1.07129|21500|0.21364|70|-0.18538461538462|21|30.37|0.0192|0.12144|0.14164795205707|0.19097772236839|815.18187461642|1036.6139167562|1000|0.469|0.367|0.14656|49|12|0.002802946084724|0.05274715661104|24400|2013-02-10|-0.35317|1999-01-31|0.84824|2020-03-29
2025-04-13 23:29:23|WEEKLY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|4.9396872062381|51|0.47753444239479|0.3681|1|1|0.36806|5.91|-0.05366|35|-0.1086956544274|34|44.6|0.31239|0.43597|0.35916412455473|0.8326256510889|166.08505142538|371.01519612091|1270.967699346|0.667|0.333|0.24264|15|8|0.0050982058414464|0.087320681502086|8.9899997711182|2020-08-09|-0.18605|2011-08-14|0.34069|2014-01-12
2025-04-13 23:29:25|WEEKLY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|-5855.7904151997|14|395.84048154756||0|0|0.09271|4826.8999|-0.12895|30|-0.1289519905153|30|32.63|-0.0509|0.01321|0.0037182698658261|0.13654505714045|55.673493352224|214.88050254476|868.45987915741|0.625|0.375|0.20943|24|11|0.0036133291457286|0.068637474874372|7196.8500976562|2024-08-11|-0.17467|2020-03-22|0.20804|2020-05-31
2025-04-13 23:29:26|WEEKLY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-20.010927136111|7|0.62625537361132||0|0|0.02032|18.32|-0.06362|15|-0.063623139184713|15|32.27|0.02961|0.07788|0.03648987346494|0.11324042234943|142.68204874717|308.55502152819|508.88889389273|0.692|0.462|0.12336|26|11|0.0024981656804734|0.038182094674556|39.170253753662|2020-02-23|-0.22063|2020-03-15|0.22|2020-03-29
2025-04-13 23:29:27|WEEKLY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|-275.60706840494|1|16.785689468314||1|0|0|242.5|0.30165|61|0.30164804635871|61|29.25|-0.04352|0.01243|-0.030647093844773|0.041284747899945|51.703344999301|134.16013248487|997.94241816336|0.571|0.321|0.13779|28|12|0.0033891330891331|0.048210818070818|328.5|2024-10-27|-0.13009|2011-08-07|0.18283|2009-07-12
2025-04-13 23:29:28|WEEKLY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-39.971275064256|36|2.4737582911737|0.2787|-1|1|0.27865|34.3|-0.02328|7|-0.02327559368572|7|40.25|0.0497|0.10239|0.12163852113171|0.22413958968768|208.57805289704|269.39575694132|170.73170222272|0.688|0.438|0.21591|16|8|0.0021086008836524|0.067481649484536|78.639999389648|2014-07-06|-0.20701|2015-01-11|0.34948|2020-06-07
2025-04-13 23:29:29|WEEKLY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-1.7231813819939|7|0.33022713170231||0|0|0.48511|0.6745|-0.67725|30|1.0986281115133|9|27.5|-0.46238|0.03024|-0.24139220999607|0.61893388464868|-204.23536547994|239.08432412|7.5111361129083|0.5|0.2|0.61396|10|3|0.0062579715302491|0.22651192170819|39.099998474121|2021-03-14|-0.38846|2021-02-28|1.16611|2021-02-14
2025-04-13 23:29:31|WEEKLY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|-357.05411214609|4|19.359145054344|-0.0849|-1|1|-0.08486|310|-0.09858|7|-0.098580441640379|7|24.58|0.17717|0.45436|0.20372575500264|0.41167366421032|-4.5401537692475|17717.436948237|15499999.263827|0.722|0.514|0.26259|72|31|0.010807693175409|0.10503717428088|339.5|2025-03-16|-0.5|1991-07-14|1|1992-01-19
2025-04-13 23:29:32|WEEKLY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|-461.34314177543|52|37.63104827573||0|0|0.47228|359.75|1.18681|48|1.1868101251642|48|39.75|0.16691|0.36348|0.41345298050164|0.70495323004072|435.96548771147|10944.456770201|2073.4869861111|0.625|0.438|0.3223|32|11|0.0056418291761149|0.11380139077853|861.84997558594|2024-02-11|-0.31445|2008-10-12|1.11917|2002-01-06
2025-04-13 23:29:33|WEEKLY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-445.22119866371|37|36.740399554571||0|0|0.32054|354|0.21729|32|0.21728971962617|32|26.03|0.13085|0.26009|0.53676193983948|0.70533455442955|614.9808260758|804.57252951637|718.78172588832|0.467|0.367|0.33596|30|10|0.0055318482252142|0.10397594859241|838|2020-07-12|-0.21205|2020-03-22|0.45384|2016-11-27
2025-04-13 23:29:34|WEEKLY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-7.5302999659163|58|0.51343331879318||0|0|0.36531|6.22|-0.14485|9|-0.14485164414367|9|43.89|0.31028|0.40507|0.21603824330395|0.28546082980405|495.57476970507|301.1509864234|365.88233033679|0.611|0.333|0.18644|18|9|0.0028087839433294|0.065261688311688|31.85000038147|2014-05-04|-0.3116|2020-03-22|0.31915|2009-05-10
2025-04-13 23:29:35|WEEKLY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|16320.723274664|10|1432.1932390631|0.0821|1|1|0.08205|21100|0.11162|36|-0.14757281553398|17|28.38|-0.13822|-0.01052|-0.13509968248688|-0.18839859413713|15.41189432236|15.291091480468|20.108068958288|0.524|0.381|0.23449|21|7|-0.00090890909090909|0.076601867768595|122341|2013-09-29|-0.53972|2016-10-23|0.22568|2021-11-14
2025-04-13 23:29:37|WEEKLY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|-1118.9540370588|8|103.40134568627||0|0|0.03394|824.15|-0.21959|32|-0.2195859112229|32|47.1|1.12166|1.32181|2.1807525818374|3.5679321384166|864.9804856147|4297.0089242398|13735.833740234|0.55|0.35|0.33671|20|6|0.0074922023182297|0.11078326659642|1255|2024-09-08|-0.28292|2008-10-19|0.4371|2015-11-08
2025-04-13 23:29:38|WEEKLY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|-525.36436590313|18|22.858775430945||0|0|-0.00954|476|-0.106|51|-0.10599966194722|51|47.29|0.32309|0.41186|0.66773806980399|0.94442903376364|456.79634506499|491.8497647652|1137.1237292392|0.5|0.357|0.17598|14|5|0.0044455375552283|0.059528321060383|621.92999267578|2020-07-26|-0.18868|2022-05-01|0.20447|2022-08-14
2025-04-13 23:29:40|WEEKLY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-12.803611642804|98|1.0845371506898||0|0|0.5614|10|1.43644|89|1.4364406385835|89|40.17|0.07313|0.1156|0.14589948500955|0.18219416285052|157.43290851243|169.62376877423|121.95122234882|0.389|0.333|0.16792|18|7|0.0011471219512195|0.056879902439024|44.849998474121|2021-07-04|-0.16459|2020-03-22|0.34799|2021-04-18
2025-04-13 23:29:41|WEEKLY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|-1913.0076904133|6|143.75684499764|0.0042|-1|1|0.00421|1571.6|1.10899|107|1.1089935834127|107|39.38|0.11137|0.18263|0.046268773083199|0.18038646498095|55.232652639652|400.57805431709|14967.618815104|0.564|0.359|0.26694|39|19|0.0050234393251136|0.092728098637249|2030|2024-08-18|-0.30715|1995-07-09|0.40793|2020-09-20
2025-04-13 23:29:42|WEEKLY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|-17.666897189787|21|1.3722991586298|0.1899|-1|1|0.18994|14.5|0.04678|46|0.046783580070995|46|45.06|0.72313|0.87147|1.5288391155119|1.9531667856453|5044.7046264845|4691.228570099|814.60675466634|0.5|0.389|0.23297|18|9|0.0044756438026474|0.078984187725632|56.75|2021-03-07|-0.22794|2020-03-15|0.39516|2021-02-21
2025-04-13 23:29:43|WEEKLY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-11.804899163232|31|0.85663300990587||0|0|0.18548|10.1|-0.17608|8|-0.17607977000798|8|40.45|0.10587|0.19097|0.22671634550098|0.27811315730448|528.38617851832|547.38929900392|214.89363385844|0.55|0.45|0.19415|20|8|0.0020060548271752|0.064564433849821|35.394176483154|2021-07-04|-0.20679|2020-03-15|0.28884|2009-05-10
2025-04-13 23:29:44|WEEKLY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|-19.655677834264|28|1.301088663108|0.1951|-1|1|0.19511|16.13|-0.15798|34|-0.15798312781785|34|13.27|0.07895|0.14803|0.10821143645694|0.1489660872623|6107.8535550033|153297.60271197|1612999.8394592|0.858|0.748|0.12422|127|29|0.0094634170560748|0.10504469042056|26.200000762939|2024-08-04|-0.5|1993-10-17|1|1993-10-03
2025-04-13 23:29:45|WEEKLY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|87.331284569521|5|7.2485528915712|-0.0706|1|1|-0.07065|93.4|0.30838|35|0.3083774737533|35|35.52|-0.03311|0.03353|-0.0084434079097048|0.015037479585367|81.253821678199|107.86444254423|107.82728996111|0.565|0.435|0.15465|23|8|0.0006890012180268|0.045599135200974|138.5|2024-06-23|-0.19048|2015-08-23|0.18565|2021-04-25
2025-04-13 23:29:46|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
2025-04-13 23:29:47|WEEKLY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|4.5696617629407|29|0.29002715600474|0.01|1|1|0.01004|5.03|-0.16084|14|-0.044543389634811|25|37|-0.04614|0.01962|-0.055235156903234|-0.037634487119196|65.436842424784|77.978981868516|72.478388592736|0.538|0.462|0.19199|13|6|0.00022485265225933|0.061200392927308|8.4700002670288|2017-11-05|-0.13611|2018-02-11|0.18991|2017-10-29
2025-04-13 23:29:49|WEEKLY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-19.803240249656|86|1.1010800832187||0|0|0.38272|17.5|-0.0241|28|-0.024096346780546|28|46|-0.00752|0.05453|0.10953947241314|0.15108247325511|230.19661197607|212.87186783139|224.07170458662|0.563|0.375|0.13653|16|7|0.0014866869671133|0.041741619975639|51.5|2021-07-04|-0.15294|2022-07-03|0.17761|2017-01-08
2025-04-13 23:29:51|WEEKLY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.2647487066018|28|0.12672831493952||0|0|-0.13714|1.51|-0.08025|11|-0.13829786761847|10|31.77|-0.05784|0.048|-0.032630592963639|0.06946141921977|59.708985987936|107.0170991404|94.968550865666|0.462|0.308|0.32515|13|4|0.0020745454545455|0.093798909090909|6.3800001144409|2021-02-28|-0.23962|2019-05-26|0.34875|2021-02-07
2025-04-13 23:29:51|WEEKLY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-4.2263395173207|4|0.24377983751744|0.0627|-1|1|0.0627|3.58|-0.11932|2|-0.11931665328863|2|58.7|0.10653|0.14973|0.10396787214854|0.13985818589001|193.55151640289|171.96780859028|76.332620043245|0.8|0.5|0.20995|10|6|0.00048132203389831|0.064754694915254|9.579999923706|2018-07-01|-0.15745|2024-09-01|0.20235|2022-11-13
2025-04-13 23:29:52|WEEKLY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|-229.12947656918|1|23.376492189727||1|0|0|171|-0.26293|16|-0.26293103448276|16|37.18|0.26958|0.44645|0.026298018972938|0.089881008460869|49.360967225054|101.281970762|1530.8862921399|0.591|0.409|0.24541|22|9|0.005193728606357|0.085383105134474|284|2024-02-25|-0.19951|2011-11-27|0.36842|2018-08-19
2025-04-13 23:29:53|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
2025-04-13 23:29:55|WEEKLY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-1.882478589685|22|0.14415953386864|0.3652|-1|1|0.36522|1.46|-0.12879|9|-0.12878793146875|9|40.78|0.01905|0.18452|0.084899426367307|0.096401296500514|54.861037319092|52.292806843015|53.479854503535|0.5|0.389|0.23466|18|8|0.0016075231788079|0.073203854304636|7.1999998092651|2022-02-06|-0.77778|2011-04-24|0.2293|2021-03-21
2025-04-13 23:29:56|WEEKLY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-58.594072748669|1|3.2480241223999||1|0|0|49.3|-0.15265|7|-0.15265460099019|7|37.67|-0.00542|0.04096|0.068019323348126|0.072890791521953|173.4866996975|144.67412582513|76.612277243312|0.556|0.333|0.14108|18|7|0.00015467551622419|0.046594631268437|112.19000244141|2014-03-09|-0.16156|2025-04-13|0.12694|2014-12-07
2025-04-13 23:29:57|WEEKLY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-14.162517725395|24|0.81250594025421|0.2147|-1|1|0.21474|12.25|0.03846|48|-0.071428631313926|11|26.5|-0.07226|-0.02996|-0.043469106369312|-0.056045511391375|39.209744556316|48.118361888301|170.61281744953|0.633|0.4|0.14366|30|15|0.0013640342298289|0.05021924205379|26.39999961853|2021-05-09|-0.16867|2020-03-15|0.18345|2009-12-20
2025-04-13 23:29:58|WEEKLY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-140.91389764017|35|15.721299213388|0.3318|-1|1|0.33182|88.2|-0.21194|24|-0.21194029850746|24|24.53|-0.10827|-0.02186|-0.06416414311001|0.014749814891739|13.656691911544|90.228708863013|746.82467243388|0.656|0.406|0.25452|32|13|0.0044596336996337|0.088674285714286|198.5|2024-07-14|-0.23636|2025-04-13|0.26544|2015-03-01
2025-04-13 23:29:59|WEEKLY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|-9866.5491680958|9|665.54967387048||0|0|-0.04765|7938.7002|0.56685|85|0.5668467521049|85|42.46|0.10528|0.15943|0.1118561981898|0.24188869765722|251.06074538|1011.094662311|3307.7917480469|0.649|0.432|0.20499|37|22|0.0032387523749208|0.068326478784041|10699|2024-12-01|-0.18495|2001-03-11|0.52638|2007-12-16
2025-04-13 23:30:01|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
2025-04-13 23:30:02|WEEKLY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|29.176667210377|28|1.7895542085462||0|0|0.10383|29.98|0.07274|11|0.072735608056786|11|38.86|0.0205|0.09475|0.057679199015004|0.018361882984023|123.74889026627|105.26176625832|65.018432325733|0.571|0.429|0.25519|7|1|6.7491638795987E-5|0.080062474916388|46.576999664307|2019-07-28|-0.30767|2020-03-22|0.20768|2021-05-16
2025-04-13 23:30:02|WEEKLY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|-1176.1738143505|9|110.64960274899||0|0|0.03803|870.2|-0.31684|13|0.17641089399601|70|47|-0.05264|0.08616|-0.19789164094793|-0.1384169291142|43.941802951186|64.32139316|270.42860352455|0.5|0.333|0.30872|6|2|0.0049004482758621|0.094436206896552|1318|2025-01-12|-0.29637|2020-03-22|0.19287|2020-01-19
2025-04-13 23:30:03|WEEKLY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|143.11843294098|7|8.7384588442268|-0.131|1|1|-0.13095|146|0.99538|145|0.99538428444099|145|54|0.07927|0.1382|0.14494471055649|0.25037142473628|229.38591709087|200.39338506152|321.44431062488|0.533|0.267|0.14277|15|7|0.0019040196078431|0.045388406862745|178.5|2024-05-12|-0.1594|2020-03-15|0.10194|2012-06-17
2025-04-13 23:30:04|WEEKLY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.51169636222158|95|0.026398790784788|0.3231|-1|1|0.32308|0.44|-0.15584|24|-0.15584416589722|24|44.38|0.02981|0.09836|0.098959773476356|0.15970150758498|109.10788537047|139.37766653308|45.833334109435|0.563|0.438|0.25023|16|9|0.00043575870646766|0.080590049751244|1.0299999713898|2009-11-29|-0.26667|2011-09-25|0.25|2013-11-24
2025-04-13 23:30:06|WEEKLY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|-32.348275181753|4|2.8460915873789||0|0|0.02326|23.52|-0.24038|15|-0.24037856958483|15|28.48|0.29081|0.42564|0.68760477482087|0.90459468109096|418718.09955072|1526082.668874|2351999.9340564|0.638|0.5|0.26434|58|19|0.01085236858006|0.10713583685801|39.459999084473|2024-05-26|-0.5|1993-09-05|1|1993-08-29
2025-04-13 23:30:07|WEEKLY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-780.36046260241|22|64.653922479195||0|0|0.05062|604.9|1.02112|86|1.021115702694|86|54.38|0.29402|0.39563|0.6544810962283|1.021115702694|260.2899392|202.112|123.084751122|0.25|0.125|0.30053|8|2|0.0024165570175439|0.089577083333333|1303.1500244141|2018-06-17|-0.44574|2020-03-22|0.27584|2020-06-07
2025-04-13 23:30:07|WEEKLY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|-79.189538555508|37|6.0131796456593||0|0|0.40187|64|1.18178|86|1.1817777036617|86|44.44|0.16722|0.245|0.23805168053226|0.40635145036748|487.10421772514|397.33411745923|735.63220003571|0.556|0.278|0.16941|18|8|0.003618971291866|0.055219557416268|151|2024-05-12|-0.16747|2022-07-24|0.86552|2014-08-03
2025-04-13 23:30:08|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
2025-04-13 23:30:09|WEEKLY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-146.61681476825|26|14.443938306946|0.252|-1|1|0.25201|107.8|0.23341|64|0.23340980051989|64|48.83|0.11018|0.17883|0.26795028107846|0.36206944261312|342.90808243548|330.65002697831|44.071954358879|0.667|0.417|0.27596|12|6|0.0016518166939443|0.10886602291326|1440|2018-02-04|-0.44499|2020-03-22|0.32552|2020-06-21
2025-04-13 23:30:11|WEEKLY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-2.1635675761104|14|0.17785586029293||0|0|0.2735|1.7|-0.1875|13|-0.18750006208817|13|37.94|-0.03084|0.03314|-0.0023750839814066|0.090393088243501|70.97919666094|150.09095301672|189.94414345393|0.625|0.438|0.18188|16|6|0.0017628870967742|0.061087677419355|4.4400000572205|2021-07-18|-0.15748|2018-11-11|0.1746|2015-09-06
2025-04-13 23:30:12|WEEKLY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-7.1126633422606|34|0.4608877743957||0|0|0.117|5.66|-0.14591|21|-0.14590988342085|21|40.75|0.08933|0.19379|0.18913456075552|0.32637430110178|453.74438851122|618.6872430075|362.82051634742|0.85|0.5|0.2988|20|11|0.0034768160377358|0.09279491745283|14.840000152588|2014-01-19|-0.22149|2014-12-14|0.43911|2009-04-26
2025-04-13 23:30:13|WEEKLY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1859.9647916749|7|163.22124667023|-0.0723|-1|1|-0.07234|1501.55|0.06918|35|0.069175296140842|35|24.17|-0.07036|0.08201|-0.015147123487957|-0.015147123487957|87.80854089771|87.80854089771|890.54625668268|0.417|0.417|0.24975|12|4|0.0093949662162162|0.090750371621622|1884|2024-12-22|-0.22616|2020-03-22|0.28089|2021-02-14
2025-04-13 23:30:13|WEEKLY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|-62.683954918522|34|4.7232810988196||0|0|0.12614|52.65|0.09843|37|0.098426767687466|37|47.7|0.68607|0.81699|0.0031417832628802|0.26994412634523|63.241324906572|217.66851159979|9236.8424888684|0.4|0.2|0.23373|20|6|0.0059270820668693|0.079040729483283|83.819999694824|2024-07-07|-0.20755|2008-11-23|0.2381|2008-11-30
2025-04-13 23:30:14|WEEKLY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|2468.2099797125|20|235.02254224678|-0.0162|1|1|-0.01616|2800|0.00802|52|0.39522058823529|60|48.97|0.20811|0.30289|0.25645021377812|0.41249703183368|569.67913801087|785.66679480231|268.45637583893|0.548|0.355|0.23075|31|12|0.0021415354586858|0.075578484059857|11173|1998-05-24|-0.27501|1998-08-30|0.3617|2009-03-15
2025-04-13 23:30:16|WEEKLY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-2318.2129056084|11|196.32096853613||0|0|0.25967|1808|0.3343|94|0.88915125573599|66|58.5|0.21838|0.26205|0.42267138975492|1.0003245748088|388.03194558486|398.8940225|176.76101511996|0.625|0.25|0.257|8|5|0.0025235774058577|0.08772320083682|5550|2021-10-17|-0.21621|2020-03-29|0.201|2018-04-29
2025-04-13 23:30:17|WEEKLY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|16.614643975126|1|1.1043336617932||-1|0|0|20.12|-0.13567|79|-0.11285640651131|10|34.44|0.00528|0.06984|-0.086374897702863|-0.03955443590096|13.589294920986|52.553455120058|462.52876506517|0.63|0.333|0.24842|27|13|0.0034866451612903|0.081208376344086|23.355075836182|2022-06-05|-0.5954|2007-06-24|0.34951|2008-11-09
2025-04-13 23:30:18|WEEKLY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.4900217995518|65|0.22167393715758|0.4148|-1|1|0.41479|1.82|0.10979|42|0.10979172237681|42|31.06|-0.12869|-0.01541|0.010226841029967|-0.035632550824091|90.154779880938|65.898725369246|27.701674351583|0.563|0.438|0.25226|16|4|-0.00050969696969697|0.085469768270945|11.539999961853|2014-11-02|-0.16989|2020-12-13|0.59126|2021-02-07
2025-04-13 23:30:19|WEEKLY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-224.52812242511|21|19.081042130799||0|0|0.33419|171.98|0.08827|46|0.088266194020304|46|46.12|0.10505|0.26861|0.17056619315062|0.32157182582766|167.16576867604|443.25784553932|226.28946806255|0.735|0.441|0.30591|34|17|0.0030298740554156|0.10014492443325|355.89999389648|2024-06-09|-0.8084|2016-02-07|0.57895|1999-02-14
2025-04-13 23:30:21|WEEKLY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|-92.755337964327|1|8.7351129090889||1|0|0|65.6|-0.36|22|-0.36000001488662|22|35.55|-0.03624|0.06618|-0.11729077530133|-0.075513775570809|16.318066118961|43.081725040287|165.11452109226|0.545|0.409|0.24221|22|5|0.0024068158567775|0.0824776342711|205|2022-04-03|-0.21754|2011-11-27|0.29858|2021-07-18
2025-04-13 23:30:23|WEEKLY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|-73.256423981506|36|6.493807485209||0|0|0.35986|55.5|0.0612|52|0.061199512689915|52|43.44|0.11336|0.16167|0.20803159093937|0.28681936651658|417.74598864599|422.53611260705|317.68747671086|0.556|0.389|0.21804|18|7|0.0027359975520196|0.070347307221542|170.5|2021-09-26|-0.182|2018-10-14|0.27205|2022-11-06
2025-04-13 23:30:24|WEEKLY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|-760.46432130831|16|53.306224914346||0|0|0.20123|646.8|0.02936|27|0.029364996973265|27|40.37|0.5424|0.69128|0.95348979385504|1.3968269593479|-382.47562744245|7849.541997164|8623.9998372396|0.658|0.474|0.27616|38|16|0.0050445771465462|0.10197726275016|1264.6500244141|2021-12-19|-0.23913|1999-10-31|0.47403|2004-09-12
2025-04-13 23:30:25|WEEKLY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|498.18307893063|75|45.875081203623|1.1553|1|2|1.09633|645.25|0.12082|76|1.17385904669|86|40.92|-0.11356|0.01612|-0.049441981387529|0.12291076312997|2.6603606823472|263.07608738044|1633.5443037975|0.676|0.351|0.29038|37|17|0.0035274244332494|0.091328576826197|654.54998779297|2025-04-13|-0.36075|2008-10-12|0.52256|2007-11-18
2025-04-13 23:30:26|WEEKLY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1699.335980658|136|211.06462708786||0|0|2.38997|1967.2|-0.28257|12|0.12745690249213|65|38.81|0.08123|0.21361|0.25966942545896|0.44275940649687|717.25874598324|3930.9663975309|26299.464520797|0.622|0.432|0.31255|37|14|0.0054104264799491|0.091979293443666|2417|2025-01-12|-0.33569|2000-06-18|0.47036|1999-12-19
2025-04-13 23:30:27|WEEKLY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|2.5318701739061|13|0.11822749300487|0.1194|1|2|0|2.79|-0.16923|17|-0.16923070574653|17|53.37|0.07423|0.14311|0.096419655971482|0.081802188350385|209.13848470142|147.39409522501|100.86767639721|0.579|0.368|0.19569|19|9|0.00099775828460039|0.063298177387914|5.5|2017-03-12|-0.26512|2008-11-16|0.29364|2009-07-05
2025-04-13 23:30:28|WEEKLY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|-1475.247203972|25|131.89073058831|0.1854|-1|1|0.18539|1118.95|1.07822|109|1.0782206675498|109|71.75|1.58232|1.87772|3.5012829246519|3.5012829246519|1439.0322657|1439.0322657|1029.8664845443|0.5|0.5|0.34535|4|2|0.0099446945337621|0.10512861736334|1928.6999511719|2024-07-14|-0.36714|2020-03-22|0.23232|2021-11-14
2025-04-13 23:30:29|WEEKLY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|-109.95613839271|48|8.5520463852166|0.2658|-1|1|0.26584|89.2|0.78546|44|0.78546180236339|44|48.06|0.13493|0.21289|0.18641076142348|0.28894425566659|377.77995725614|448.01571215249|518.90630702143|0.625|0.438|0.14564|16|6|0.0028368137254902|0.049386115196078|187|2024-02-04|-0.19|2024-05-12|0.2068|2019-11-17
2025-04-13 23:30:30|WEEKLY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|-2562.4648338585|14|260.96329422887|0.138|-1|1|0.13798|1786.4|1.77777|87|1.777772959405|87|34.24|0.11025|0.21047|0.1932013505764|0.25883595780486|2687.0979262818|1241.9178258419|1049.4037885504|0.609|0.348|0.30947|46|18|0.0039170780856423|0.10405781486146|3140|2024-10-27|-0.2998|2020-03-22|0.47385|1999-05-16
2025-04-13 23:30:31|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
2025-04-13 23:30:32|WEEKLY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|-5395.4130160174|8|408.72100533913||0|0|0.09339|4215.8501|-0.06275|17|-0.062748145550319|17|43.47|0.16308|0.25426|0.2310081170193|0.37627646734461|1001.3465088436|2137.1121835199|30862.738980593|0.556|0.389|0.21648|36|12|0.0049707697201018|0.076241138676845|6950|2025-01-05|-0.27963|1998-05-17|0.45598|2002-01-20
2025-04-13 23:30:34|WEEKLY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|4.2279918747241|47|0.32580240496709|0.3847|1|2|0.29841|4.995|0.34344|19|0.34343849889761|19|29|-0.0621|0.01546|-0.0029137401770292|0.012732148819165|78.734910791997|97.655822929474|98.715413874397|0.44|0.36|0.21498|25|6|0.0014671076523995|0.071227509727626|6.9200000762939|2010-12-19|-0.21858|2020-03-15|0.492|2020-06-14
2025-04-13 23:30:36|WEEKLY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|-4100.1536528034|2|240.38455093447|-0.0337|-1|1|-0.03371|3496|0.00911|45|0.0091090182911076|45|43.77|0.14976|0.21024|0.16671392156617|0.28373288795252|522.79834263062|456.33194520781|1043.5820895522|0.654|0.346|0.19475|26|13|0.0029411764705882|0.062388928884987|11520|2015-01-04|-0.1953|2020-03-22|0.19464|2016-01-31
2025-04-13 23:30:37|WEEKLY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|1502.0662688837|121|126.96210740139||0|0|3.57554|1590|0.14828|52|0.065274151436031|56|34.05|-0.01539|0.03077|0.0093886963645793|0.040377679280877|100.78623904686|124.47310045146|270.40816326531|0.524|0.333|0.12952|21|8|0.0016682275449102|0.040109748502994|1800|2025-03-23|-0.15122|2013-05-12|0.16667|2023-09-17
2025-04-13 23:30:38|WEEKLY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|-82.194070468332|13|4.4563565684641||0|0|0.09079|69.1|0.09706|19|0.097060590999673|19|34.04|0.01207|0.06682|0.07549974216811|0.14392963873408|216.3902566659|333.53465553018|321.84443728016|0.625|0.417|0.16648|24|10|0.0022748250904704|0.054096839565742|260.00900268555|2017-10-22|-0.14922|2020-03-15|0.2571|2009-05-10
2025-04-13 23:30:39|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
2025-04-13 23:30:41|WEEKLY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-31.038305088552|16|2.9044350930955||0|0|0.30862|22.85|-0.24023|16|-0.24022990259631|16|47.43|0.21937|0.39163|0.41537156727438|0.54560848106406|220.51304665352|242.23273870853|73.166829063083|0.643|0.5|0.23746|14|6|0.0012674668630339|0.066700957290133|115.15100860596|2020-07-12|-0.40625|2020-07-19|0.58758|2020-07-05
2025-04-13 23:30:42|WEEKLY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-35362.498050625|16|3470.8326835418||0|0|0.15308|25450|-0.39145|13|-0.39145402997165|13|23.38|-0.07407|-0.00253|0.058406626397225|-0.015501612850676|94.250160081513|69.60662911104|71.524928334551|0.625|0.5|0.435|8|4|0.0041511386138614|0.12839876237624|185372|2021-08-15|-0.43351|2021-08-22|0.76356|2021-08-15
2025-04-13 23:30:43|WEEKLY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|-8177.366427741|7|791.58593013134||0|0|-0.16014|6530.0498|0.24479|35|0.24479458226212|35|46.13|0.17371|0.26811|-0.038547463397732|0.32819312480231|61.73426023151|175.71331161|532.56532028436|0.5|0.25|0.28139|8|4|0.0060592|0.08895104|8177|2025-01-12|-0.19599|2022-05-22|0.23012|2020-06-07
2025-04-13 23:30:43|WEEKLY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-327.64250677874|11|29.642752033621||0|0|0.08118|249|0.21149|93|0.21149416314088|93|37.29|-0.16971|0.0248|-0.045608125221579|0.056573132874575|2.8067668583657|25.378412217086|3.5617222142755|0.429|0.286|0.32682|42|9|0.0027624492385787|0.096262709390863|7582|1995-02-19|-0.58268|2002-07-28|1.27586|2001-05-27
2025-04-13 23:30:44|WEEKLY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-20.992268827541|17|1.0557563394253||0|0|0.15046|18.35|-0.11475|34|-0.11475406888671|34|57.43|0.14163|0.17481|0.1126287995279|0.10641110424588|181.78741077319|133.28624590089|62.16124694078|0.643|0.429|0.1589|14|8|0.00026669512195122|0.053681878048781|71.629997253418|2011-06-12|-0.21348|2020-03-22|0.19037|2021-02-21
2025-04-13 23:30:46|WEEKLY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|30.456801080386|18|2.7229805013162|0.0281|1|1|0.02814|36.17|-0.10699|31|-0.10975295544781|22|41|-0.02514|0.01773|0.045161776251594|0.19125958960402|99.484474731444|172.08287537287|230.19154511563|0.476|0.238|0.20454|21|10|0.0018285307517084|0.065033986332574|52.169998168945|2020-10-04|-0.20868|2008-10-12|0.24982|2009-04-19
2025-04-13 23:30:47|WEEKLY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-19613.767353515|32|1744.6302060545|0.3769|-1|1|0.37689|15640|0.08418|47|0.069887154155212|27|39.33|0.23774|0.42728|0.50501501060695|1.0514724882324|131.10465010241|503.83148820758|341.48471615721|0.5|0.278|0.43793|18|8|0.0059822192151556|0.13452619756428|98800|2021-09-05|-0.39071|2023-05-14|0.58684|2020-03-22
2025-04-13 23:30:47|WEEKLY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|-4398.6531135201|11|361.43745125507||0|0|-0.03064|3715.3999|0.52551|77|0.52551486982852|77|56.5|0.23198|0.34717|0.56177761061512|0.56177761061512|243.78260004|243.78260004|265.08276020699|0.5|0.5|0.19219|4|0|0.0052020762711864|0.073452203389831|5367.4501953125|2024-12-15|-0.1207|2025-02-02|0.1921|2021-07-18
2025-04-13 23:30:48|WEEKLY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-5.6321031362624|123|0.70361246849242|0.4679|-1|1|0.46795|4.87|0.20577|25|0.20576925292322|25|24.25|-0.15903|-0.06953|0.20576925292322|0.20576925292322|120.577|120.577|78.816260128471|0.25|0.25|0.3358|4|2|0.0012921917808219|0.11104315068493|15.110014915466|2021-08-01|-0.21527|2021-10-24|0.23153|2025-02-16
2025-04-13 23:30:49|WEEKLY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-46.978500841768|65|3.9928332960314|0.495|-1|1|0.49505|35.7|0.62608|116|0.62608355384605|116|32.21|-0.00421|0.08639|0.19107468302639|0.28628954448336|464.1273249006|574.29264806956|253.19148792263|0.458|0.333|0.17829|24|9|0.0023270489844683|0.058119832735962|92.957855224609|2023-06-11|-0.16783|2025-04-13|0.59294|2016-08-28
2025-04-13 23:30:51|WEEKLY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-38.499908500974|22|2.7249692460116||0|0|0.26846|31.2|-0.28374|10|-0.28373971489611|10|30.81|-0.03731|0.06319|0.0079243275907335|0.045138515812355|55.650543543091|86.929424268294|240.00000586877|0.538|0.385|0.17423|26|9|0.0022205231143552|0.052068710462287|63.181755065918|2024-03-31|-0.55182|2019-07-28|0.27485|2020-03-29
2025-04-13 23:30:52|WEEKLY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-27.233720187517|35|1.3279067291722|0.2203|-1|1|0.22026|24.25|-0.01582|37|-0.015822784619117|37|35.73|0.01072|0.04385|-0.035847846146283|-0.0052475377027314|52.693291915188|88.851948331895|125.77800381925|0.636|0.364|0.14723|22|12|0.00081537804878049|0.044776536585366|67.709999084473|2013-07-14|-0.12985|2011-08-07|0.18032|2011-05-08
2025-04-13 23:30:53|WEEKLY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3498.1986081014|32|358.75801257204|0.0148|1|1|0.01481|3865.3|-0.22973|23|-0.047628534812438|15|51|1.09425|1.20978|-0.13867855175462|-0.047628534812438|73.35820399|95.237|537.29495658224|0.4|0.2|0.28846|5|3|0.0081297552447552|0.098734475524475|4880.9501953125|2024-10-20|-0.1947|2020-03-15|0.26911|2021-06-06
2025-04-13 23:30:53|WEEKLY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-3.2280408663669|36|0.36268027368912|0.4809|-1|1|0.4809|2.31|-0.07867|12|-0.078674973176674|12|32.25|0.01309|0.17253|0.33167039704814|0.39996973150377|1009.6488428927|989.42313569189|1319.999989782|0.458|0.375|0.2663|24|10|0.0061725957972806|0.09197674907293|6.8499999046326|2021-02-21|-0.54884|2012-09-23|1.18367|2010-01-17
2025-04-13 23:30:54|WEEKLY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-12.677431053343|90|0.86914362722725|0.4826|-1|1|0.48259|10.4|-0.06975|5|-0.069748452495019|5|36.55|-0.05029|0.05732|0.027498378211344|0.096761568086891|100.19669957552|132.62173420897|32.828281307911|0.4|0.25|0.16015|20|8|-0.00058503658536585|0.045100573170732|41.250270843506|2018-01-21|-0.31429|2015-03-01|0.46504|2015-02-22
2025-04-13 23:30:56|WEEKLY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|494.3293173013|6|51.265725895785|0.0462|1|2|0.00654|584.8|0.26949|37|0.26949110419485|37|39.14|0.05231|0.12041|0.05694286200475|0.20426965369003|119.8556301358|250.64757237169|816.75977689348|0.571|0.286|0.19242|21|9|0.0035800483675937|0.066705501813785|813|2024-05-26|-0.17221|2018-07-15|0.19236|2023-10-15
2025-04-13 23:30:57|WEEKLY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|-851.02537889393|9|75.958451493288|0.0634|-1|1|0.06338|660.6|-0.2307|7|-0.23069850282722|7|44.17|0.42793|0.66666|0.29926862751547|0.27750435428455|482.6099086361|264.62013213651|924.30385378891|0.583|0.417|0.32988|12|4|0.0070851301115242|0.10672397769517|1199|2024-03-17|-0.32983|2020-03-22|0.38655|2020-06-21
2025-04-13 23:30:58|WEEKLY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1315.7269259211|32|67.219903235169|-0.0136|1|1|-0.01362|1376|-0.17821|19|-0.13005143277002|19|31.35|-0.0433|-0.01244|-0.049421408443313|-0.066600604675666|52.560516964984|65.214304850793|129.81132075472|0.647|0.353|0.14643|17|12|0.00093789007092199|0.053256081560284|2417|2019-11-10|-0.12351|2015-12-13|0.13636|2014-11-23
2025-04-13 23:30:58|WEEKLY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-4.8222215596191|1|0.61453987547501||1|0|0|2.76|0.01471|4|0.014705868173637|4|28.17|-0.04381|0.05798|0.55037743582909|0.55037743582909|217.81232401075|217.81232401075|31.907515747755|0.25|0.25|0.44096|12|2|0.0016381065088757|0.14970769230769|53.380001068115|2021-02-21|-0.29204|2025-04-06|0.42279|2025-03-23
2025-04-13 23:31:00|WEEKLY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1873.3002432317|17|130.91675181292||0|0|0.09813|1543.55|0.67039|123|0.67039074577319|123|57.36|0.27033|0.4741|0.96735216066682|1.202223275852|2787.7872746048|3515.4946716328|9951.9666411985|0.429|0.357|0.22272|14|4|0.0069330525030525|0.081966568986569|2377|2022-09-18|-0.16946|2020-03-15|0.36273|2013-11-10
2025-04-13 23:31:02|WEEKLY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|-3840.2531469437|13|327.43556524443||0|0|0.02589|3148.95|0.5361|56|0.53610205866081|56|62.1|0.33012|0.48354|0.85550677904175|0.85550677904175|1253.3588690256|1253.3588690256|1616.5040563861|0.5|0.5|0.27537|10|3|0.0061796840442338|0.097472701421801|4848.7998046875|2021-11-14|-0.18545|2018-11-11|0.36166|2018-11-04
2025-04-13 23:31:03|WEEKLY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-42.305613697039|35|3.1768713595028||0|0|0.28513|34.85|0.1056|17|0.10560024783868|17|32.79|-0.08511|-0.04015|-0.026791966916185|0.0067095333677359|49.753946367314|80.393499605165|188.58224749666|0.583|0.417|0.1597|24|9|0.0014162971985384|0.050758915956151|65.199996948242|2024-06-09|-0.17428|2010-02-07|0.19589|2009-05-10
2025-04-13 23:31:04|WEEKLY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.8931756973431|33|0.073832018238274|0.1284|1|1|0.1284|2.03|-0.03036|44|0.015706846947542|50|45.88|0.05898|0.12648|0.097549036473635|0.12471488722744|191.94640862474|159.539906544|94.859807097097|0.588|0.353|0.13892|17|7|0.00059094827586207|0.047149729064039|4.5999999046326|2014-06-08|-0.174|2020-03-15|0.2076|2018-03-04
2025-04-13 23:31:05|WEEKLY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|-214.88507112743|37|17.645024726395||0|0|0.38853|159.9|-0.22444|11|1.8981704477254|70|32.08|0.25734|0.45189|0.47719219067898|0.68834794499014|9409.1938777148|70118.815014168|1598999.9747057|0.5|0.396|0.28737|48|15|0.011219555837563|0.10507668147208|353.75|2024-07-07|-0.5|1995-11-05|1.6|1997-07-13
2025-04-13 23:31:07|WEEKLY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|20171.971507113|55|3184.3428309625||0|0|2.40549|32250|0.43964|81|1.3743597448584|71|36.11|0.02568|0.37687|0.38734723574756|0.85271982337294|-47.587293330957|2038.8515349679|6084.9056603774|0.579|0.368|0.47649|19|5|0.013177324324324|0.15961278378378|60369.6015625|2018-03-18|-0.60129|2018-03-25|0.94871|2015-11-01
2025-04-13 23:31:08|WEEKLY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-88.849592137288|1|4.2165317296818||0|0|0|79.4|0.01171|71|0.011706567091985|71|29.25|0.01249|0.08441|0.061550905669621|0.042316877048246|201.63966361119|142.27331744587|238.65344284163|0.464|0.321|0.14659|28|7|0.002236568986569|0.05405547008547|301|2018-07-08|-0.24996|2015-02-22|0.37223|2015-03-01
2025-04-13 23:31:09|WEEKLY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|6.662740692902|9|0.72741969909653|0.2541|1|2|0.14375|9.15|-0.21474|16|-0.21474064657211|16|56.14|0.12857|0.17655|0.055261641582518|0.14034884003044|96.462032821123|120.5775410264|52.64672071553|0.571|0.429|0.2699|7|4|0.00015526184538653|0.078640997506234|44|2020-03-08|-0.54117|2022-01-02|0.16536|2022-07-24
2025-04-13 23:31:10|WEEKLY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-259.3130865924|25|21.611027745156||0|0|0.00014|210.21|-0.09365|20|-0.093647360376396|20|56|-0.07691|0.04615|0.061925913405757|0.061925913405757|117.23263201168|117.23263201168|170.14164429102|0.5|0.5|0.29009|6|1|0.0027070277777778|0.083653833333333|408|2021-12-05|-0.21503|2020-03-22|0.19365|2020-02-02
2025-04-13 23:31:10|WEEKLY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|9.7316425926958|8|1.0555758667824||0|0|-0.22397|9.84|-0.20333|14|-0.20333329836528|14|30.37|-0.09167|0.02216|0.099255321382628|0.26228435093181|139.51593867414|354.07614751154|254.26357735322|0.444|0.259|0.26508|27|8|0.0032517533252721|0.09156123337364|42.049999237061|2015-05-17|-0.23994|2015-07-05|0.51|2015-05-17
2025-04-13 23:31:12|WEEKLY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.7751953758916|63|0.080396393715882|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|0.001205012987013|0.03380225974026|2.0099999904633|2025-02-23|-0.1|2020-03-22|0.10465|2017-12-31
2025-04-13 23:31:13|WEEKLY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-25.555338845802|31|1.535113012179|0.1225|-1|1|0.12253|22.2|0.06805|36|0.06804731624191|36|26.3|-0.01899|0.02111|-0.054058994923459|-0.044014827131594|34.539592426205|56.24722604358|137.03703529278|0.567|0.367|0.13143|30|13|0.0010066910866911|0.043572710622711|30.799999237061|2024-07-14|-0.18436|2022-07-17|0.16033|2021-01-10
2025-04-13 23:31:14|WEEKLY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|-290.73226627447|2|18.654679729753|-0.0462|-1|1|-0.04617|247|-0.14543|17|-0.14542568325904|17|36.35|0.11575|0.17218|0.18955738120961|0.39951856828705|476.74368016748|1691.9474197888|4532.1102503544|0.769|0.462|0.23332|26|14|0.0056455919661734|0.081080803382664|294.75|2024-07-21|-0.45574|2008-10-12|0.2449|2008-11-02
2025-04-13 23:31:16|WEEKLY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-8.5495027459345|1|0.84150096299522||0|0|0|6.02|-0.35423|8|0.055289786848984|8|25.84|-0.06335|0.0372|0.047661549800983|0.13494482626826|88.583706429887|239.23884665312|221.32352638255|0.625|0.375|0.29115|32|14|0.0034825634824667|0.094037896009674|22.549999237061|2021-01-17|-0.31282|2018-09-09|0.41071|2020-06-07
2025-04-13 23:31:17|WEEKLY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-27.878410514906|31|2.3594701080569|0.2924|-1|1|0.29239|20.45|-0.13267|14|-0.13266519196309|14|36.73|0.02922|0.09821|0.0043926393852984|-0.01421293058237|78.204993796119|75.570000116007|155.51331829791|0.682|0.364|0.22126|22|12|0.0017766945107399|0.073620155131265|47.549999237061|2021-07-25|-0.19804|2025-04-13|0.20968|2021-01-17
2025-04-13 23:31:18|WEEKLY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|5.6462606810995|43|1.0533750546259|0.4432|1|1|0.44316|6.22|-0.23416|12|-0.23415901825415|12|33.2|0.45394|0.61141|0.89941497535127|1.2987671788897|1993.8931569826|789.24907422114|245.84979685889|0.667|0.4|0.36466|15|6|0.0054142037037037|0.12180753703704|23.25|2017-09-03|-0.27823|2018-05-13|0.44764|2017-08-13
2025-04-13 23:31:20|WEEKLY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|-102.31542003307|7|11.383626330355|0.059|-1|1|0.05896|78.85|6.05784|131|6.0578376777851|131|44.91|0.39642|0.50431|0.55369020082469|0.78275077099477|2282.3623586892|2392.2214156313|337.6873541154|0.727|0.5|0.31046|22|12|0.0042652816901408|0.10854878269618|134.57356262207|2017-10-29|-0.49948|2019-08-18|0.44562|2008-11-30
2025-04-13 23:31:20|WEEKLY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|152.92214884144|19|15.639165338405||0|0|-0.00723|173.02|0.85951|76|0.85951211667161|76|43.07|0.07893|0.18715|0.23458472878877|0.37379044455635|384.27519634287|688.03504427314|1081.3750267029|0.6|0.467|0.19632|15|3|0.0043503614457831|0.061719608433735|227.83000183105|2024-06-02|-0.19757|2020-03-22|0.35806|2020-04-26
2025-04-13 23:31:21|WEEKLY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|1.6195504826233|28|0.17526976593616|-0.1254|1|2|-0.31225|1.74|0.30882|42|-0.2127659358607|25|29.26|-0.04051|0.05252|0.18153590321634|0.23990104643953|370.81679435912|390.06900785853|165.71429414814|0.444|0.333|0.27235|27|8|0.0028408690330477|0.089726181150551|12.755000114441|2013-04-28|-0.20479|2018-02-11|0.56693|2009-10-04
2025-04-13 23:31:22|WEEKLY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-32.970792566616|78|3.1644926653658||0|0|0.53375|26.24|-0.07035|18|-0.070351760709588|18|36.83|-0.02841|0.02876|-0.022841936211513|0.029138628752071|71.548344065788|106.51818711504|157.21988574879|0.5|0.278|0.24561|18|8|0.0019188243243243|0.081311013513513|99.158821105957|2022-11-06|-0.2789|2020-03-22|0.24601|2016-03-06
2025-04-13 23:31:23|WEEKLY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|300.00421473404|101|41.21202269589|1.5986|1|2|1.46015|321.05|2.82949|72|2.8294928826014|72|49.76|0.2216|0.33798|0.28012153565157|0.5499551202266|191.53164587496|578.39195033513|401.06180581328|0.647|0.412|0.32187|17|8|0.0038808773784355|0.1066578435518|422.29998779297|2025-01-12|-0.26916|2008-10-12|0.53704|2009-05-24
2025-04-13 23:31:25|WEEKLY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|2.0542018292467|156|0.090444822214459|0.4777|1|1|0.47771|2.32|-0.12|13|0.29754100647082|173|71.43|0.02367|0.06776|0.088770520719439|0.29754100647082|114.18352|129.754|166.90647173518|0.286|0.143|0.10198|7|2|0.0010008854961832|0.031938732824427|2.3399999141693|2025-03-02|-0.12973|2020-03-22|0.07971|2022-03-27
2025-04-13 23:31:26|WEEKLY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|9216.3093027983|20|530.32100673787|0.1798|1|2|0.10383|10100|0.35341|57|-0.060327194516786|30|29.73|0.09749|0.18639|0.18700877696197|0.25900325240283|3167.3080229514|2801.035985211|1291.5601023018|0.608|0.412|0.12628|51|12|0.0028763973941368|0.04782671009772|12620|2017-05-21|-0.375|2020-03-22|0.6|2020-03-29
2025-04-13 23:31:27|WEEKLY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|8597.31566481|7|532.89179345116|-0.0105|1|1|-0.01053|9400|-0.01139|15|-0.1133047202624|20|25.08|-0.02199|0.05005|0.021613996552924|0.071821592451069|118.65295849407|455.45535460511|586.40049906425|0.627|0.413|0.14791|75|33|0.0020357551669316|0.056893921568628|13706|2015-04-12|-0.58856|1998-10-04|0.39437|1998-04-19
2025-04-13 23:31:28|WEEKLY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|-983.36705344359|12|108.88068244669||0|0|0.20848|660.05|-0.17504|18|0.51012131218344|88|49.2|0.2542|0.35346|0.33208925884098|0.48384252764951|635.35040623154|773.71009000076|782.32780171352|0.5|0.35|0.32122|20|8|0.0041340201005025|0.10333834170854|1313.25|2024-12-08|-0.41264|2008-10-26|0.29383|2013-11-03
2025-04-13 23:31:29|WEEKLY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-41.691718023601|37|0.68057280169034||0|0|-0.00617|40.8|-0.01098|18|-0.010975628364377|18|39.7|0.02353|0.05335|0.019982407032658|0.032959656006335|114.57462303702|122.27913171361|295.65216429818|0.5|0.4|0.06217|20|7|0.0014392530120482|0.020922807228916|44.799999237061|2023-07-30|-0.09807|2012-10-28|0.07542|2009-08-30
2025-04-13 23:31:31|WEEKLY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|181.90824653995|22|18.847273434213|0.2231|1|2|0.12712|199.5|-0.12025|26|-0.10964793785194|46|38|0.04518|0.13797|0.093977354287268|0.15634078374702|177.40734926989|180.14587581147|353.72339468548|0.476|0.286|0.21198|21|6|0.0028560927960928|0.071972661782662|241.5|2025-03-30|-0.20787|2020-03-15|0.23211|2016-02-21
2025-04-13 23:31:32|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
2025-04-13 23:31:32|WEEKLY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|90.291772197255|7|3.508966274618|-0.083|1|1|-0.083|90.6|-0.07296|5|-0.072961373390558|5|43.84|0.06212|0.09|0.13073648994999|0.28512637438264|195.72456869808|231.73793922563|182.66129286555|0.526|0.263|0.13416|19|11|0.0011753039332539|0.041945661501788|203|2014-06-22|-0.15068|2011-05-22|0.17619|2015-10-18
2025-04-13 23:31:33|WEEKLY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|-28.780789024519|5|1.995263300633|0.0173|-1|1|0.01729|22.74|0.46641|50|0.46641316737788|50|48.44|0.15633|0.28929|0.49700115567159|0.95148756058116|357.6281580304|891.83727189411|275.13610195419|0.444|0.278|0.23009|18|7|0.0025310844748858|0.077701324200913|40.069999694824|2013-12-08|-0.25445|2015-03-01|0.35|2016-05-01
2025-04-13 23:31:34|WEEKLY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|-129.4847134238|35|11.92823755362|0.297|-1|1|0.29699|93.5|1.10012|31|1.1001198042598|31|39|0.10909|0.18156|0.17649576223752|0.22686697277719|467.70204523336|451.11674181902|546.78361353325|0.6|0.45|0.15652|20|7|0.002933144963145|0.055484914004914|192|2024-06-02|-0.18696|2025-04-13|0.27715|2024-05-26
2025-04-13 23:31:36|WEEKLY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.41774363610211|1|0.039247874727061||0|0|0|0.3|0.46|54|-0.35064933456444|24|38.67|-0.0273|0.02214|0.29549507737712|-0.35064933456444|168.480987363|64.935|4.9342107842999|0.5|0.167|0.46756|6|3|-0.0078695689655172|0.14739556034483|10.5|2021-07-04|-0.24444|2022-07-17|0.44737|2024-10-06
2025-04-13 23:31:36|WEEKLY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|-4.9497169494805|3|0.25990566413193||0|0|0.06926|4.3|-0.12368|16|-0.12368421960736|16|46.28|0.02293|0.07026|0.017375490750353|0.027536366223143|107.91322227066|112.83154951397|247.12644638891|0.389|0.333|0.13534|18|4|0.0015257844311377|0.041759161676647|5.6409997940064|2013-07-14|-0.15766|2020-03-15|0.1369|2020-03-29
2025-04-13 23:31:38|WEEKLY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|203.95105122628|67|8.6818945520128||0|0|0.39878|220|0.01709|14|0.017089150275555|14|12.91|-7.32556|7.11739|-1.2299952389845|19.260109010751|-175540545.67058|431331.31343573|314.28571428571|0.443|0.352|0.07471|122|13|0.57534162705667|0.027102705667276|230.7799987793|2020-01-26|-0.99874|1996-03-17|942.68116|2019-09-15
2025-04-13 23:31:39|WEEKLY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-12.950739057592|22|0.53024630802574||0|0|0.17322|11.36|-0.15809|4|-0.15808823357541|4|45|-0.01194|0.03438|0.015782841516112|0.020840891899278|102.67938700662|100.74637811055|223.18269776282|0.722|0.444|0.19661|18|10|0.002100036101083|0.064229651022864|32.866542816162|2016-07-31|-0.31744|2020-03-22|0.26576|2020-03-29
2025-04-13 23:31:40|WEEKLY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|-4442.4357630557|14|417.82860396126||0|0|0.181|3085.45|-0.19827|20|1.1878777378544|107|45.35|0.55046|0.80025|1.0499983582543|1.7561507047327|16821.146690689|15295.146920252|6088.1016823056|0.647|0.382|0.26746|34|14|0.0041970032154341|0.090862340836013|5839.9501953125|2024-07-14|-0.25316|2008-11-23|0.3239|2009-05-24
2025-04-13 23:31:42|WEEKLY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.1466701882144|36|0.042551057251107||0|0|0.03679|1.021|-0.03373|21|-0.033728404726511|21|34.13|-0.01415|0.09289|0.091233881576341|0.076592044396804|262.07948270766|160.76625903821|175.12864839466|0.5|0.375|0.18264|32|9|0.0018776308784383|0.062780381543922|3.5829999446869|2005-04-03|-0.24434|2008-11-16|0.33285|2003-08-17
2025-04-13 23:31:43|WEEKLY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|16.054247165743|57|0.63060319467752|0.2014|1|2|0.17918|16.2|-0.01789|51|-0.01789372175735|51|33.09|-0.00937|0.02953|-0.013134696025857|0.0016358427914802|81.809005921642|99.320576081016|265.13912289592|0.565|0.435|0.08371|23|10|0.0014984455324357|0.031757662178703|17.60000038147|2025-03-30|-0.09552|2022-09-25|0.11785|2022-08-28
2025-04-13 23:31:43|WEEKLY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|-207.62173941645|38|20.538591227676|0.4047|-1|1|0.40472|151.5|0.26092|24|0.26091802336421|24|38.95|0.1404|0.26148|0.016185726076969|0.10476209245519|65.59488057488|189.76760067908|1875.0000177044|0.7|0.45|0.25101|20|10|0.0051061029411765|0.07288756127451|373.5|2024-06-23|-0.27642|2018-05-06|0.45991|2018-01-07
2025-04-13 23:31:44|WEEKLY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|1.5434510550802|28|0.18218297289793||0|0|0.08612|2.27|0.45|82|-0.26499034888985|14|45.78|0.0328|0.11025|0.020982189835557|-0.022914167086505|91.521217115997|87.221834822985|34.032982833004|0.556|0.333|0.29293|9|5|-0.00021728929384966|0.099334646924829|11.859999656677|2021-06-13|-0.2674|2023-01-15|0.34555|2019-11-24
2025-04-13 23:31:45|WEEKLY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|-71.640166657671|1|6.255055552557||1|0|0|50.8|-0.04511|69|-0.04511280998986|69|27.93|-0.10838|-0.03419|-0.12625267497999|-0.11141313234109|6.625486484849|26.555973848125|129.26208708207|0.533|0.333|0.19265|30|12|0.0014089140811456|0.057830525059666|96.400001525879|2021-07-04|-0.26775|2021-05-16|0.29696|2021-04-25
2025-04-13 23:31:47|WEEKLY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|-44.020303995863|16|1.5567678714643||0|0|0.011|40.45|-0.05652|44|-0.056516655928022|44|37|0.03772|0.06475|0.04458918534995|0.094605596002117|148.83716035206|199.85477758938|369.06934874225|0.591|0.409|0.10814|22|10|0.0018958624849216|0.033968178528347|55.668743133545|2023-06-18|-0.11329|2022-10-16|0.13537|2023-04-23
2025-04-13 23:31:48|WEEKLY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|7.6211814544814|35|0.95500110101713||0|0|0.34561|7.67|-0.22318|43|-0.097335803637345|13|27.15|-0.18166|-0.04441|-0.12229550400519|-0.0071486092021154|11.603302124154|54.290968934422|58.639144656209|0.615|0.385|0.39416|13|5|0.003000645994832|0.12834638242894|13.680000305176|2017-11-19|-0.28571|2019-11-24|0.72691|2021-03-14
2025-04-13 23:31:49|WEEKLY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.72669763635184|15|0.06752428306617|-0|-1|1|0|0.63|-0.02329|13|-0.023288640762519|13|49.71|0.30706|0.41867|0.26899538092757|0.18245790555317|307.86939907925|132.07245795941|22.41992911247|0.571|0.429|0.25991|14|5|0.00039580281690141|0.092874985915493|6.561999797821|2014-10-19|-0.54475|2016-03-06|1.0241|2021-01-24
2025-04-13 23:31:50|WEEKLY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|26.034992247825|2|1.268317092328|-0.0034|1|1|-0.00335|29.75|-0.08035|18|-0.095726527288021|56|56.64|0.03781|0.10572|-0.012427179074461|0.063156877492234|86.702352191467|113.76011007705|245.25968441321|0.455|0.273|0.1551|11|6|0.0019985897435897|0.052315400641026|32.421329498291|2024-08-18|-0.24567|2013-05-05|0.13555|2016-01-10
2025-04-13 23:31:51|WEEKLY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-5.1388773398481|24|0.58391116009276||0|0|0.08583|4.58|-0.165|10|-0.16499996185303|10|22.55|1.38868|1.59041|2.2253690238989|4.045295645086|101205.47893879|1528347.7056753|22900.00013038|0.676|0.378|0.23586|74|17|0.0065675413711584|0.10267990543735|113.54000091553|1997-07-13|-0.42129|1999-01-17|0.57143|1993-02-21
2025-04-13 23:31:53|WEEKLY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|-25.004813785026|3|2.2682713252537||0|0|0.15453|19.15|-0.17097|18|-0.17097331740744|18|27.83|-0.0693|-0.00318|-0.038626048528378|0.053777367914821|31.323139889158|152.89741598016|316.52890933553|0.633|0.4|0.18923|30|11|0.002332962962963|0.059334277180406|35.200000762939|2024-12-01|-0.18845|2021-05-16|0.27252|2024-07-14
2025-04-13 23:31:54|WEEKLY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|5.4214811321368|28|1.1050555230299|0.7268|1|2|0.33824|6.37|-0.40733|25|-0.0074867000687263|26|27.89|-0.17552|0.00125|-0.21612873030024|-0.040623738376737|34.001471658316|91.93024624|44.545453151017|0.444|0.222|0.4546|9|3|0.003991618705036|0.15133039568345|28.700000762939|2021-07-18|-0.51991|2023-11-19|0.55556|2024-10-06
2025-04-13 23:31:55|WEEKLY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-115.77181383212|23|8.1072710230593|0.1544|-1|1|0.15442|90.9|0.07034|32|0.070340577383028|32|28.32|-0.09411|-0.0093|0.0030812296032198|0.06653120001419|44.011824992515|98.922552809924|243.56913791316|0.607|0.393|0.20692|28|11|0.0023109938650307|0.067876515337423|152|2020-07-26|-0.24406|2020-03-22|0.31165|2019-10-27
2025-04-13 23:31:56|WEEKLY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-2.4059872868369|7|0.11699577976301||0|0|0.23704|2.06|-0.12903|25|-0.12903221588849|25|68.67|0.01757|0.05511|-0.0057566459881333|-0.13058619133102|94.023916210238|75.58800242|30.746268677961|0.5|0.333|0.12525|6|2|-0.0023565550239234|0.03784966507177|8.4499998092651|2017-11-05|-0.21739|2020-03-15|0.14573|2019-11-03
2025-04-13 23:31:56|WEEKLY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|-1.3141966300595|1|0.04973220286729||1|0|0|1.17|0.04237|87|0.042374676976101|87|46.33|0.0103|0.05391|0.086396033122323|0.13714385889916|186.76879464095|214.34154035287|118.18181270848|0.444|0.333|0.13048|18|4|0.00063666666666667|0.038933273381295|3.6300001144409|2013-05-19|-0.16667|2017-05-28|0.17857|2010-03-28
2025-04-13 23:31:58|WEEKLY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|-174.18677935571|12|13.362070313971||0|0|-0.10576|153.7|0.83243|77|0.83242662683329|77|41.5|0.04261|0.16279|0.17150109286257|0.29989128510467|274.48200693993|737.35669909376|667.97042772438|0.579|0.395|0.3033|38|14|0.003345919395466|0.09724629093199|212.49000549316|2024-09-29|-0.3381|2008-10-12|0.60733|2003-10-12
2025-04-13 23:32:00|WEEKLY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|-1288.312706378|12|126.21276676819||0|0|-0.14479|1149.6|1.59496|104|1.5949604869056|104|63.5|0.41362|0.60021|1.5949604869056|1.5949604869056|259.496|259.496|802.17709522737|0.25|0.25|0.24748|4|0|0.0094792075471698|0.084088|1360|2024-12-08|-0.20872|2020-03-22|0.41068|2020-04-12
2025-04-13 23:32:01|WEEKLY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-56177.697515662|37|6909.2325052208||0|0|0.69546|38250|-0.29438|23|-0.29438202247191|23|35.82|0.18462|0.27982|0.38150096746085|1.053078579985|222.66572569322|3312.9556998228|1459.9236641221|0.682|0.318|0.33475|22|10|0.0061077669902913|0.11812288834951|238438.40625|2023-06-18|-0.23843|2020-03-15|0.44362|2017-07-23
2025-04-13 23:32:02|WEEKLY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|-39.757669432364|1|2.3942232076996||1|0|0|33.75|-0.06409|8|-0.064094416857726|8|29.91|-0.024|0.03628|0.035523672762282|0.13443564307101|111.0862259883|235.1911751082|289.94844505619|0.636|0.364|0.11637|22|6|0.0023481610942249|0.044273936170213|45.349998474121|2021-07-25|-0.16674|2014-07-06|0.32982|2014-06-29
2025-04-13 23:32:03|WEEKLY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|-34.841575041041|44|2.2388583470135||0|0|0.26667|27.5|-0.15254|39|-0.15254237288136|39|45.92|0.04181|0.07013|0.078556615492795|0.11513511178367|116.45604247|115.20843744366|141.75258010692|0.5|0.333|0.18996|12|5|0.0013677272727273|0.065717424242424|56.5|2021-11-28|-0.16505|2020-03-15|0.1991|2020-04-12
2025-04-13 23:32:05|WEEKLY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|143.06175858591|23|5.3908609755768|-0.0926|1|1|-0.09259|147|-0.05136|16|-0.051362649670195|16|73.33|0.11887|0.16639|-0.051362649670195|-0.051362649670195|94.864|94.864|46.372239747634|0.333|0.333|0.10961|3|1|-0.0029722727272727|0.031557851239669|340|2020-09-20|-0.10802|2020-12-06|0.07639|2024-11-03
2025-04-13 23:32:05|WEEKLY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|3.147337729926|28|0.1685819053924||0|0|0.00297|3.38|-0.02744|67|-0.14805193437977|28|42.68|-0.00625|0.07554|-0.022924562444765|0.033755075860186|66.371777090282|107.74179838564|234.72222084249|0.526|0.316|0.19916|19|7|0.0019457398568019|0.063797350835322|10.239999771118|2014-01-12|-0.17|2020-03-22|0.26|2021-05-16
2025-04-13 23:32:06|WEEKLY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-472.01512971993|19|36.671709906643|0.3121|-1|1|0.31215|368|-0.11933|15|-0.1193295795484|15|36.45|-0.09152|-0.00463|-0.038591223101448|-0.024603847536186|52.388712087279|76.131017601252|259.15492957747|0.545|0.318|0.28874|22|10|0.0031234146341463|0.093956170731707|2000|2015-05-24|-0.2923|2020-03-22|0.30389|2020-06-07
2025-04-13 23:32:07|WEEKLY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-1.8965987924328|34|0.22219959111978||0|0|0.4617|1.3|-0.49688|39|-0.49687502793968|39|33.88|0.10447|0.30791|0.37277409786593|0.55659260681036|163.28347263867|256.13093747242|320.98764160242|0.625|0.5|0.28018|8|4|0.0070919078947368|0.09113375|7.5999999046326|2021-08-15|-0.53558|2024-08-25|0.25926|2019-06-23
2025-04-13 23:32:08|WEEKLY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|-5.3681639514953|1|0.37105461235145||0|0|0|4.28|-0.25585|12|-0.25585021927071|12|41.44|0.05647|0.23285|0.26640066683311|0.42177311630429|128.76050208455|256.86829750975|149.65036247545|0.5|0.389|0.26254|18|5|0.002773672922252|0.091573002680965|14.199999809265|2015-05-31|-0.42614|2021-10-31|0.53476|2013-08-11
2025-04-13 23:32:10|WEEKLY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|2062.0428003224|57|82.931594051296||0|0|-0.14063|2200|-0.2549|12|-0.052876402066818|19|33.43|0.00552|0.07339|0.11455725096516|0.21626967447762|90.225834843188|150.63297525812|200|0.522|0.348|0.27662|23|9|0.0022974909090909|0.081919078787879|7299|2012-10-21|-0.24275|2018-11-04|0.31121|2015-10-11
2025-04-13 23:32:11|WEEKLY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-2.0250945338175|20|0.086698182707534|0.1422|-1|1|0.14216|1.75|0.04659|11|0.046588224881225|11|45.33|0.07948|0.12477|0.21737636192119|0.22008071947954|628.21965948908|447.36334190126|282.25806234531|0.556|0.444|0.22289|18|8|0.0024728502994012|0.067655832335329|6.539999961853|2019-07-21|-0.27431|2020-03-22|0.35714|2009-05-10
2025-04-13 23:32:12|WEEKLY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|2502.3122371978|24|176.85524475541||0|0|0.1435|2550|-0.18743|30|-0.033908415453595|13|30.71|-0.01555|0.05816|0.041646454889768|0.18451018793192|99.480123903038|145.37550532774|245.42829643888|0.714|0.429|0.12329|7|3|0.0044471008403361|0.049186806722689|2989|2025-03-09|-0.08816|2022-10-02|0.14354|2025-02-16
2025-04-13 23:32:12|WEEKLY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-26.701595897509|130|1.4005319658362|0.7051|-1|1|0.70513|23|-0.07921|42|-0.18008049884517|5|41.75|0.053|0.16584|0.0056829244771328|0.050821480162944|19.368394898296|42.569023496876|5.75|0.813|0.438|0.33616|16|9|0.00025590966122961|0.094801781681305|744|2009-08-16|-0.7425|2012-02-26|0.57333|2012-04-29
2025-04-13 23:32:13|WEEKLY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|-2.1492603640096|1|0.12142011259452||0|0|0|1.82|-0.03604|15|0.057142918774873|23|32.62|-0.07394|-0.03314|-0.0092643899399543|-0.026809360326279|53.680425357329|61.913563433207|54.166669918904|0.769|0.385|0.24085|26|17|0.00059985849056604|0.080137323113208|6.8800001144409|2011-02-13|-0.16923|2013-07-07|0.26891|2021-01-17
2025-04-13 23:32:15|WEEKLY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-65.824152597488|26|5.0413845806324|0.3083|-1|1|0.30835|46.9|0.0076|9|0.0075953218625107|9|33.89|-0.04314|0.04858|0.125162560837|0.13739273308194|258.93597624775|181.36281230848|42.451122466349|0.5|0.278|0.28272|18|6|0.00064896062992126|0.081213700787402|746.23999023438|2015-12-20|-0.32012|2016-02-28|0.42191|2013-02-24
2025-04-13 23:32:16|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
2025-04-13 23:32:17|WEEKLY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|-42.942583420549|27|1.8725275525366|0.1665|-1|1|0.16649|38.8|-0.02509|69|0.086586455329417|21|36.82|-0.01583|0.03115|-0.0063187341266748|0.03762577905493|88.445245390269|120.19384590863|180.46511273051|0.455|0.273|0.1296|22|7|0.0012400837320574|0.044783911483254|69.5|2012-10-07|-0.14041|2022-11-06|0.18288|2009-05-31
2025-04-13 23:32:17|WEEKLY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|3021.513718528|69|191.44588444161|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|0.00249305003427|0.051078725154215|3690|2025-03-30|-0.17647|1998-10-11|0.20779|1998-09-27
2025-04-13 23:32:18|WEEKLY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|-50.462547101949|1|4.5875154463366||0|0|0|35.6|-0.18433|14|-0.18432511584444|14|31.54|-0.06214|0.00572|0.0058478057904855|0.057435703777211|71.958468703743|126.24792603634|99.026419245089|0.5|0.346|0.1636|26|9|0.00094987804878049|0.057900134146341|151.5|2021-07-25|-0.21239|2025-04-13|0.30332|2021-07-18
2025-04-13 23:32:20|WEEKLY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|4.494079500741|3|0.56227615168504|0.0587|1|2|-0.02769|5.97|0.16103|45|0.16103059482402|45|54.14|0.34212|0.47727|0.68406590355601|0.96475432708291|554.69204927681|381.8406448737|189.52379712532|0.714|0.429|0.33992|7|3|0.005416062992126|0.12831713910761|27.64999961853|2020-07-12|-0.2782|2021-08-01|0.4863|2018-01-21
2025-04-13 23:32:21|WEEKLY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|-3451.6415543086|8|198.04718476953||0|0|0.07149|3000|0.14778|67|0.14777975133215|67|53.88|0.08538|0.10899|0.068731016419693|0.081861344778558|131.52317653959|120.28964896032|139.66480446927|0.625|0.375|0.23395|8|5|0.0015971917808219|0.068682420091324|4000|2024-11-17|-0.16781|2018-05-06|0.1653|2020-03-22
2025-04-13 23:32:21|WEEKLY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-19.859435843663|10|2.4031452494319|0.4435|-1|1|0.44351|13.3|0.05825|72|0.058252370551908|72|32.12|-0.01968|0.06924|0.15333783376714|0.21293840878674|405.25849770978|501.8771127391|350.00000941126|0.5|0.385|0.20455|26|9|0.0029274644549763|0.071595248815166|31|2024-11-10|-0.28082|2020-03-15|0.29268|2009-05-24
2025-04-13 23:32:22|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
2025-04-13 23:32:23|WEEKLY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|-455.32090414657|10|49.923633698272||0|0|0.3551|315.55|-0.31133|30|-0.31133006644199|30|44.4|0.16012|0.31174|0.38178503661205|0.65752818190279|722.08166605554|3340.6723335065|2182.2267424655|0.6|0.4|0.32663|30|11|0.0050460328113348|0.1179708650261|870|2024-03-03|-0.28737|2000-05-28|0.36054|2000-01-02
2025-04-13 23:32:25|WEEKLY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|-4.1239135712314|42|0.46630455553295||0|0|0.70557|2.8|-0.17304|20|-0.1730434583581|20|33.09|-0.11899|0.15053|0.21066394073757|0.31068579495285|190.62561806485|215.8283625616|66.666668558877|0.682|0.455|0.34525|22|7|0.012229323797139|0.10449854356307|102.30599975586|2011-11-27|-0.6|2010-08-22|6.5738|2011-11-20
2025-04-13 23:32:26|WEEKLY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-10.378843079232|33|0.51128109634668|0.1883|-1|1|0.18834|9.05|-0.0641|22|-0.064102565147572|22|35.77|-0.02885|0.01617|-0.015209582261922|-0.0039103913736474|85.976448976934|95.11895595699|101.34378366694|0.364|0.273|0.15472|22|7|0.00085101343101343|0.051256862026862|22.709999084473|2011-08-07|-0.28216|2009-06-07|0.22984|2016-03-27
2025-04-13 23:32:27|WEEKLY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|10956.408239615|44|822.5136179963|0.2376|1|2|0.20101|11950|-0.01572|63|0.029289035994933|52|55.29|0.06583|0.15423|0.18058651036251|0.36726393741385|317.142129222|426.49593332522|547.41181859826|0.647|0.353|0.20915|17|6|0.0025034384537131|0.0614998474059|20089|2018-03-04|-0.17692|2008-01-20|0.36133|2008-11-02
2025-04-13 23:32:28|WEEKLY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|-6657.3398277847|12|385.94660926157||0|0|0.20669|5527|0.41078|111|0.41078005894539|111|32.69|0.06908|0.13357|0.18444875513931|0.30382716907176|3699.4628220821|8302.4032580497|4251.5384615385|0.569|0.379|0.14844|58|16|0.0029896486628212|0.0579243733613|8850|2018-08-05|-0.35465|1999-10-24|0.28571|1992-05-17
2025-04-13 23:32:29|WEEKLY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1114.8920537072|7|58.199478642816||0|0|-0.06038|1150|-0.12895|15|-0.0042950505316762|34|29.76|0.01249|0.06548|0.070806330797599|0.12594134274924|501.02863804463|861.16118879504|1604.4407899114|0.636|0.418|0.11938|55|17|0.0022823737066342|0.043373767498478|1321.9741210938|2021-12-05|-0.16346|1998-08-23|0.21044|1994-02-06
2025-04-13 23:32:30|WEEKLY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|9.7933208192358|117|0.67246307403447|0.2499|1|2|0.21764|10.83|-0.02804|45|-0.077410242179786|39|49.53|0.09528|0.15964|0.33711824599702|0.67234709077159|360.14848541679|390.38351954737|887.70489096161|0.471|0.235|0.20443|17|7|0.003252139874739|0.069692703549061|13.738430976868|2018-01-28|-0.16185|2011-01-30|0.42667|2009-10-25
2025-04-13 23:32:32|WEEKLY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-361.4037603394|13|34.034585762547||0|0|0.34421|267.2|-0.1825|23|-0.18250113412648|23|45.94|0.42992|0.54164|0.58454127662599|0.96194937289459|3092.1290499766|5982.4398988482|1225.6881722857|0.706|0.441|0.30588|34|18|0.0039695489199492|0.10794457433291|774.59997558594|2022-04-03|-0.26713|1998-07-05|0.39198|1995-04-02
2025-04-13 23:32:33|WEEKLY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.7008155611677|6|0.054918148688549|-0.0376|1|1|-0.03763|1.79|-0.06806|19|-0.068062825918048|19|73.86|0.0326|0.04801|0.04824381110366|0.064325081471547|115.35419886695|115.35419886695|100.84506962796|0.571|0.429|0.10253|7|4|0.00021001915708812|0.033689310344828|2.25|2020-09-20|-0.07538|2020-03-15|0.08889|2020-02-16
2025-04-13 23:32:33|WEEKLY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-0.62815530852092|99|0.14890176887516|0.9788|-1|2|0.97773|0.145|0.01587|24|0.015865276524277|24|50.75|0.12871|0.24683|-0.034101856742279|-0.0048645009887915|55.190269898668|77.060687545037|0.58943086820801|0.5|0.313|0.31152|16|6|-0.0019595164835165|0.11946912087912|33.251819610596|2018-06-17|-0.60149|2025-01-12|0.3705|2008-11-30
2025-04-13 23:32:34|WEEKLY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-19035.700169735|3|935.71005092049|-0.0287|-1|1|-0.02868|16500|0.14832|22|0.14831970130375|22|32.11|0.24491|0.35814|0.56003243478522|0.77102856195888|10064.777854327|4691.8839057598|496.33017942177|0.556|0.361|0.1525|36|9|0.0032401813471503|0.045574525043178|38259.80078125|2016-04-24|-0.74695|2000-12-17|0.47053|2001-06-17
2025-04-13 23:32:36|WEEKLY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-702.8543704892|26|61.176452760722||0|0|0.40716|509.9|-0.18522|16|-0.12580622749788|82|40.18|0.19163|0.27261|0.39093469603276|0.62156192007522|1004.5854181872|735.49788348032|741.02603108261|0.636|0.364|0.29542|22|12|0.0040232453245325|0.094943311331133|1408.9489746094|2021-09-19|-0.21621|2008-01-27|0.48579|2009-04-12
2025-04-13 23:32:37|WEEKLY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|17.591860699142|26|0.62890283523121|0.3107|1|1|0.31065|19.07|0.37517|78|0.37517245062466|78|33.55|-0.03814|0.06238|0.063783916940588|0.001043697033033|116.58309794366|88.673880724449|59.297263014007|0.455|0.364|0.30134|11|4|0.0017727411167513|0.10841560913706|36.563499450684|2018-03-25|-0.28795|2020-03-15|0.34225|2020-06-07
2025-04-13 23:32:38|WEEKLY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|30293.423787462|4|4164.4728637613|0.1387|1|2|0.08767|42800|-0.13465|49|-0.13465346534653|49|41.85|0.60905|0.82444|0.081838333599527|-0.078764857673402|133.94615451949|76.631653430478|81.368821292776|0.462|0.231|0.36528|13|4|0.0032594149908592|0.1135468738574|199500|2021-10-03|-0.27161|2021-10-17|0.76836|2021-09-19
2025-04-13 23:32:38|WEEKLY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|-70.585761125794|1|6.2119207567345||1|0|0|48.6|0.31961|113|0.3196070521605|113|40.38|-0.05545|0.11915|0.133849898973|0.13381495449914|179.61362057988|158.37686654488|132.82317100697|0.5|0.438|0.18334|16|4|0.0021604953560372|0.070364969040248|79.400001525879|2024-07-14|-0.40379|2016-05-15|0.53769|2020-06-07
2025-04-13 23:32:40|WEEKLY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-147.11907138239|36|9.8730237941307|0.1791|-1|1|0.17905|121.5|1.03018|86|1.0301782839807|86|35.73|0.02125|0.06901|0.096732272001001|0.22755764194653|173.74034762128|256.48819647311|180.32057725238|0.682|0.318|0.20046|22|13|0.0018684165651644|0.067818867235079|185|2024-07-07|-0.21185|2011-11-27|0.19632|2021-04-11
2025-04-13 23:32:42|WEEKLY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-8.9989764647599|47|0.64632550732679||0|0|0.27364|7.22|-0.11957|27|-0.11957487918788|27|38|-0.00077|0.08211|-0.13874051317214|-0.087515792086937|33.531402798005|67.951005483432|34.250473511967|0.389|0.222|0.24762|18|6|0.00033583561643836|0.088677684931507|29.040000915527|2011-09-11|-0.29783|2020-03-22|0.3125|2020-04-12
2025-04-13 23:32:43|WEEKLY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|-883.77670661711|22|64.868272592072||0|0|-0.13144|788.95|-0.08263|53|-0.082625769787007|53|43.25|-0.03357|0.52382|0.57198893028665|0.88224058839256|24880.13652794|18700.127846803|595.433971477|0.75|0.469|0.35213|32|15|0.0087743274021353|0.10430861921708|999.90002441406|2024-02-11|-0.24627|1999-04-25|9.56338|2006-06-25
2025-04-13 23:32:44|WEEKLY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-142.35221360932|1|13.784071203108||1|0|0|91.6|-0.29538|11|-0.29538462712215|11|40.25|-0.02351|0.13453|0.099938198324047|0.12825437266749|118.07809910236|126.96023730416|336.88854974234|0.438|0.375|0.21024|16|3|0.0034414751552795|0.070294332298137|205|2022-09-18|-0.38529|2015-07-26|0.26054|2020-03-29
2025-04-13 23:32:45|WEEKLY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|44.80729687913|21|3.7013112643251||0|0|0.06963|54.69|0.09679|56|0.096792325651669|56|25.88|0.62591|0.69898|1.0062458097324|1.2791613201231|376256.37288606|660759.45319482|546899.9984914|0.672|0.531|0.19183|64|19|0.0077074045346062|0.086237070405728|89.841873168945|2022-11-13|-0.5|1993-07-18|1|1993-07-11
2025-04-13 23:32:47|WEEKLY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|-127.86691363067|12|13.152304594421|0.1363|-1|1|0.13628|95.32|0.07375|26|0.073749775453213|26|28.03|-7.86361|3.19763|5.8060790913844|8.1534571053123|3298.6195408317|7915.6204444003|8510.7142222324|0.538|0.385|0.33618|39|13|0.19847773550725|0.10626134057971|191.60000610352|2017-10-22|-0.5|1998-12-20|216.21428|2006-10-15
2025-04-13 23:32:49|WEEKLY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|-53.66242485908|6|4.8458082863601||0|0|0.1185|42.4|0.06191|41|0.06190842959543|41|29.14|-0.06391|0.00542|-0.0026204953961992|0.043036410965565|53.530936669715|139.88413426934|119.26864257616|0.679|0.393|0.15275|28|11|0.0011487941534714|0.054874555420219|75.269996643066|2010-05-02|-0.14948|2011-05-22|0.42334|2024-05-19
2025-04-13 23:32:50|WEEKLY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-5570.0124724056|46|304.83749080188|0.2711|-1|1|0.27112|4504.5|0.00629|24|0.0062868864231531|24|31.72|0.38284|0.48482|0.69156655123514|1.0400929288284|1959.0288475643|3297.7580160962|827.99630035682|0.56|0.38|0.21568|50|20|0.0030922072348253|0.071325941140405|13045.859375|2010-11-14|-0.42708|1994-11-13|0.60803|2015-02-08
2025-04-13 23:32:51|WEEKLY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-6.2407591355771|119|0.52025302293995||0|0|0.51385|4.74|-0.13366|21|-0.13366339905754|21|30.75|-0.0869|-0.04786|-0.093518004725834|-0.12468932947739|50.772371035112|57.132579109647|55.764703189625|0.5|0.333|0.25062|12|6|0.00011519507186858|0.076403141683778|18.39999961853|2017-10-22|-0.16456|2020-03-08|0.1982|2020-11-15
2025-04-13 23:32:51|WEEKLY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1593.3200482016|70|97.255445799683||0|0|0.22816|1771|0.56498|45|-0.0048128342245989|148|44.17|0.0576|0.09714|0.13983331814314|0.17698990062578|361.46149905243|318.55538658025|357.0564516129|0.522|0.348|0.15135|23|7|0.0020110506912442|0.054428626728111|2300|2018-05-06|-0.34979|2020-03-22|0.31118|2020-06-07
2025-04-13 23:32:53|WEEKLY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|11484.319619013|61|504.85411429603||0|0|0.35408|12400|0.08886|73|0.088855341292685|73|38.17|0.02318|0.09024|0.1520787127533|0.18532128791192|292.21945153486|312.92889297|428.65774299255|0.448|0.379|0.13057|29|9|0.0018651928020566|0.049327266495287|22178.638671875|2018-07-22|-0.26241|2020-03-22|0.25806|2020-06-07
2025-04-13 23:32:54|WEEKLY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-2344.6248576108|29|108.20828587028||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|-0.00019213973799127|0.11858423580786|27250|2016-08-21|-0.48741|2019-06-09|0.612|2021-09-05
2025-04-13 23:32:55|WEEKLY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-103.25432253693|169|8.7014416085818||0|0|0.6097|81.67|0.90314|85|0.90313784272775|85|42.35|0.21072|0.35643|0.33917578301694|0.65060086281226|577.40629043239|2707.4247089308|42.78380136732|0.692|0.423|0.35976|26|14|0.0023038219070134|0.11607784081954|415|2018-01-28|-0.30219|2008-10-12|0.47006|2001-04-22
2025-04-13 23:32:56|WEEKLY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|88.410822246731|28|6.1981835469496|0.0168|1|1|0.01676|91|0.31734|62|0.31734477121271|62|37.58|0.07726|0.15141|0.0079434086727481|0.0035040298944293|97.685182254503|94.675038577158|30.870479807598|0.316|0.211|0.20588|19|4|-0.00010877192982456|0.071634709851552|397.64498901367|2017-12-24|-0.21577|2015-03-01|0.27514|2015-02-22
2025-04-13 23:32:57|WEEKLY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|-0.32579734026549|1|0.047599113978141||0|0|0|0.179|-0.46674|16|-0.46673594883992|16|32.31|-0.13242|-0.01305|-0.020575931492494|-0.070131849144742|54.361294944292|37.598784257008|4.5547074321986|0.423|0.346|0.31419|26|7|-0.00068522619047619|0.096843630952381|9.4499998092651|2009-07-05|-0.35455|2024-10-13|1.03704|2024-10-06
2025-04-13 23:32:58|WEEKLY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|-14.658952676532|22|1.56215094304||0|0|0.33834|8.37|0.19678|33|0.19678334756476|33|39.69|0.45343|0.69867|0.90598172812804|1.4433671545683|600.58564873598|2030.3278721373|64.088817891514|0.625|0.406|0.30072|32|13|0.0035364756003098|0.11181715724245|109.37000274658|2011-05-01|-0.36975|2001-01-07|1.06751|2020-08-02
2025-04-13 23:33:00|WEEKLY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|-4564.2745861077|2|253.59152870258||0|0|-0.00371|3784|-0.17857|13|-0.085255677863738|15|20.03|0.02617|0.06838|0.082642190778326|0.099108275081734|1517.9705312336|1655.294259254|822.60869565217|0.495|0.418|0.07067|91|13|0.0019174013157895|0.038761118421053|14292|2016-08-14|-0.32155|2020-03-22|0.45968|2020-10-25
2025-04-13 23:33:01|WEEKLY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-5.9646402260985|73|0.53488011033424|0.6423|-1|1|0.64228|4.4|-0.08209|44|-0.082089511873886|44|36.4|0.00137|0.02637|0.0028175245943892|-0.04996724401231|93.726110941873|80.79315477119|19.64285790312|0.6|0.4|0.12538|10|6|-0.0030961467889908|0.046654036697248|27|2017-11-05|-0.24658|2020-03-15|0.14754|2020-04-12
2025-04-13 23:33:01|WEEKLY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-9192.0010788149|52|816.66956486433||0|0|0.3021|7300|-0.13959|6|-0.13958758933728|6|31.57|-0.15252|0.03127|-0.012910091958624|0.12478897466236|24.560170980169|115.66827461672|336.40552995392|0.643|0.5|0.30421|14|4|0.0049974442190669|0.10194584178499|21950|2021-10-03|-0.29191|2020-03-22|0.42073|2020-02-16
2025-04-13 23:33:02|WEEKLY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|-7.0904444671788|7|0.34514813347387|0.0353|-1|1|0.03533|6.28|-0.09331|60|-0.093314709676227|60|38.08|0.46864|0.55128|0.68431693768372|1.1301475283398|7774.0889370265|24772.012731605|2325.9259112087|0.675|0.425|0.27073|40|23|0.0048142642249837|0.089732648790059|28.579999923706|2000-02-20|-0.32558|1999-09-26|1.88436|2000-02-20
2025-04-13 23:33:03|WEEKLY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|-798.29548257665|12|79.015160858883|0.127|-1|1|0.12695|606.2|2.93065|84|2.9306538328715|84|45.3|0.3391|0.43994|0.66022929317533|0.93569861056849|4874.3055626505|4209.9058754986|1248.0955651965|0.6|0.4|0.31589|20|9|0.0048752017448201|0.10469889858233|1064|2024-10-20|-0.18022|2011-05-08|0.34675|2009-05-24
2025-04-13 23:33:05|WEEKLY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.667663573121|57|0.13970094952136|0.3971|1|1|0.39706|1.9|-0.00392|23|-0.003921274311289|23|37.62|0.0824|0.18021|-0.052357711853281|0.049161576316538|37.059160541017|89.67927748773|206.52173279251|0.381|0.286|0.27213|21|6|0.0027700236406619|0.088528037825059|6.25|2011-05-01|-0.27684|2012-07-22|0.25243|2009-03-29
2025-04-13 23:33:07|WEEKLY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|2.5864819339978|3|0.17055539929667|0.0515|1|2|-0.0198|2.97|0.03968|90|0.039682502138672|90|28.48|-0.11331|-0.04689|-0.080402617719096|-0.083431163168434|25.999386420453|40.148386206201|68.591225887787|0.483|0.31|0.23116|29|10|0.00083433574879227|0.075125724637681|8.9499998092651|2012-05-06|-0.20948|2015-07-05|0.37671|2015-04-12
2025-04-13 23:33:08|WEEKLY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-19052.770283676|45|1395.923427892||0|0|0.35751|14970|0.12391|72|0.1239073868451|72|87|0.09354|0.15452|0.1239073868451|0.1239073868451|112.391|112.391|60.241448692153|0.5|0.5|0.24627|2|0|-0.00098174311926606|0.082038119266055|33350|2021-07-25|-0.14091|2022-10-02|0.18834|2021-03-28
2025-04-13 23:33:08|WEEKLY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|-1280.7899617312|11|104.32478265394|0.0389|-1|1|0.03885|998.15|0.35089|83|0.35089259287018|83|37.33|0.06559|0.12281|0.22362051261862|0.22362051261862|162.73108268899|162.73108268899|202.78782119117|0.5|0.5|0.24914|6|4|0.0043134188034188|0.075806965811966|1403.6500244141|2024-12-15|-0.1636|2022-05-01|0.18553|2024-11-03
2025-04-13 23:33:09|WEEKLY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.066429836771095|2|0.0098099454314183|0|-1|1|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|8|0.016244406779661|0.13468037288136|38.400001525879|2021-08-22|-0.83784|2023-01-08|9.20408|2019-01-20
2025-04-13 23:33:11|WEEKLY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-578.57390769796|21|48.134107636902||0|0|-0.02773|529.9|-0.12911|28|-0.045918351837272|35|40.45|0.16724|0.28425|0.31841838402788|0.43030157929646|2804.3518463542|2626.4556511116|4494.4870748819|0.474|0.342|0.30179|38|13|0.0045631085420681|0.10420606936416|691.79998779297|2024-10-06|-0.32264|2008-10-12|0.50155|1996-02-18
2025-04-13 23:33:13|WEEKLY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-3.9047266229097|99|0.17324221081548|0.1327|-1|1|0.13265|3.4|0.05615|25|0.056145216079738|25|37.6|-0.0028|0.03404|0.040200753598152|0.085670034230601|128.54189897739|138.47341849581|150.44248273074|0.45|0.25|0.15179|20|8|0.0010665411764706|0.051554811764706|7.5300002098083|2019-11-10|-0.15878|2020-03-15|0.22045|2010-03-21
2025-04-13 23:33:14|WEEKLY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|70.147374758194|67|6.1126235194941|0.48|1|1|0.48|74|-0.07066|18|0.15166465207373|22|39.74|0.01797|0.0581|0.078564736977084|0.12019012490461|183.05165918691|177.25310626481|106.42888148883|0.632|0.368|0.21259|19|11|0.0010977831912302|0.062099330085262|122|2009-12-13|-0.18485|2020-03-15|0.25902|2009-05-10
2025-04-13 23:33:15|WEEKLY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|-580.24704449911|31|47.17401279853|0.1868|-1|1|0.18685|451.3|-0.12258|18|-0.12258470526408|18|45.55|0.36766|0.507|0.83415424300879|1.030284359161|1377.9412345981|1251.7822931872|4205.9646509445|0.455|0.364|0.27384|22|7|0.0053466279069767|0.097832800387597|721|2024-09-01|-0.24583|2008-10-12|0.29245|2008-11-09
2025-04-13 23:33:15|WEEKLY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-11.223992521637|21|0.75799741184479|0.269|-1|1|0.26905|9.21|-0.15152|6|-0.151515147623|6|30.81|0.00696|0.05942|0.087258410782921|0.13475494933909|145.95066715078|192.17353618354|134.06113815965|0.577|0.385|0.1931|26|13|0.0013877588306943|0.059906760048721|52.072917938232|2017-09-17|-0.20118|2020-03-15|0.23853|2017-01-08
2025-04-13 23:33:17|WEEKLY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|-86.538261817554|35|6.2127540663413||0|0|0.18012|70.1|0.30734|61|0.30733941903912|61|34.23|-0.01289|0.03767|0.033614994893292|0.075039643337874|112.28381644898|164.45560860178|177.4683505674|0.545|0.455|0.21939|22|9|0.0018602414231258|0.070229212198221|115.5|2024-06-23|-0.16076|2014-10-19|0.28028|2012-02-05
2025-04-13 23:33:18|WEEKLY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|14022.296303568|12|1959.6083595406|-0.277|1|1|-0.277|14460|0.23664|69|1.2378604676784|114|48.8|0.15958|0.31047|0.73725084452623|1.2378604676784|276.74271904|223.786|146.06060606061|0.4|0.2|0.35658|5|2|0.0038810196078431|0.0987|39650|2023-07-16|-0.15945|2024-11-17|0.41129|2020-07-19
2025-04-13 23:33:19|WEEKLY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|10746.437498589|63|701.67575715282||0|0|0.14451|11880|0.50453|127|0.1448087431694|68|49.2|0.50209|0.58016|0.68332676542805|1.089632024583|1468.0619481363|5270.2106919613|3712.5|0.72|0.48|0.26994|25|15|0.0061035681114551|0.084314992260062|30400|2021-01-03|-0.30909|2000-12-24|3.96926|2010-11-28
2025-04-13 23:33:20|WEEKLY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|-1898.9758868467|1|185.49196228225||1|0|0|1455|-0.00342|18|-0.0034246575342466|18|37.14|0.0046|0.05963|0.022745168368092|0.18030324633904|72.905369032957|402.90851014947|1349.8469131105|0.909|0.455|0.21541|22|14|0.0042607711138311|0.067000281517748|2085|2025-03-02|-0.14476|2013-06-09|0.25409|2009-07-19
2025-04-13 23:33:21|WEEKLY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|12.416964782291|2|1.4859107217154||0|0|-0.01628|16.92|-0.24036|15|-0.24035993727079|15|30.43|0.03676|0.15875|0.21664907346263|0.40313283027138|89.462258476854|244.30121753898|2729.0322493812|0.619|0.429|0.29921|21|10|0.007579015625|0.096125890625|27.799999237061|2023-04-16|-0.29479|2022-10-30|0.37963|2014-11-09
2025-04-13 23:33:23|WEEKLY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|4.7683699815112|6|0.3464872218032|-0.0478|1|1|-0.04778|5.58|-0.01592|72|-0.04498335650073|26|39.33|0.05089|0.11205|0.12732259940123|0.26510698423309|311.09763685602|605.87337201647|281.81817525018|0.63|0.37|0.203|27|11|0.0019374601686973|0.067596860356139|9.1887683868408|2021-08-15|-0.21959|2018-10-28|0.22028|2022-03-20
2025-04-13 23:33:24|WEEKLY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|-7463.7005637758|35|650.86685976925|0.182|-1|1|0.18202|5895.4502|0.98149|78|0.98149225585221|78|44.44|0.14835|0.24408|0.27559124197058|0.51553630270874|1562.407820429|7588.5130429871|7462.5951839399|0.676|0.441|0.3096|34|15|0.0049190614886731|0.097482776699029|9925.1943359375|2024-05-26|-0.22731|2006-05-21|0.91304|1995-01-01
2025-04-13 23:33:25|WEEKLY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|-36.791565113173|21|2.0971886889493||0|0|0.07184|32.3|-0.06827|31|-0.068273074731914|31|47.7|0.34747|0.81789|0.43168527076291|0.53794435434363|307.94494579166|305.91064003542|661.88521474576|0.5|0.4|0.17824|10|3|0.0058975050301811|0.072206277665996|47.150001525879|2023-04-09|-0.58724|2017-07-16|0.27119|2015-12-27
2025-04-13 23:33:25|WEEKLY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|-91.433249997922|2|8.6652499993072||0|0|-0.01473|69.59|3.7625|224|3.7625002533197|224|57.71|0.4229|0.5938|0.70567190550497|0.92356349886754|911.43792359333|1424.0709338606|545.8038928462|0.643|0.5|0.28033|14|5|0.0043170086526576|0.097688232385661|97.550003051758|2025-01-12|-0.50626|2019-08-18|0.29349|2018-09-23
2025-04-13 23:33:26|WEEKLY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-3.9814931234742|1|0.50549769669852||1|0|0|2.39|0.52518|28|0.52517927957716|28|51.83|0.1932|0.2817|0.19050980558171|0.095378540426617|159.97917830611|108.39432096084|18.412944446779|0.667|0.5|0.42531|6|2|-0.0018225080385852|0.13491064308682|19.120000839233|2021-06-27|-0.39189|2024-03-10|0.22693|2022-08-28
2025-04-13 23:33:28|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
2025-04-13 23:33:29|WEEKLY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|-284.23415029731|1|30.078050099102||1|0|0|177.5|-0.25594|9|-0.25593919508525|9|29.29|-0.04189|0.01627|0.00023800442857364|0.063022356176703|53.189964496097|128.72808060055|149.39820187477|0.607|0.393|0.21032|28|11|0.0018845975609756|0.072410182926829|302.5|2025-03-02|-0.27403|2025-04-13|0.27372|2024-02-04
2025-04-13 23:33:30|WEEKLY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-2.2852573842761|19|0.1434191217342||0|0|0.34155|1.87|-0.02362|14|-0.023618572999998|14|58.86|0.14417|0.20748|0.26213790191001|0.29435817379272|540.11208380091|351.71720425768|67.753623595285|0.643|0.429|0.11995|14|4|1.3361045130644E-5|0.039797589073634|15.800000190735|2013-03-03|-0.20741|2025-01-12|0.15966|2018-02-18
2025-04-13 23:33:31|WEEKLY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-53.047166011518|1|4.3907220038394||1|0|0|38.75|-0.32018|7|-0.32017543859649|7|42.25|0.13844|0.20969|0.26416065286792|0.22873060436697|239.01287013654|135.25719355342|28.492647058824|0.583|0.417|0.20048|12|5|-0.00087625246548323|0.079640710059172|379|2017-09-03|-0.23253|2020-03-15|0.19241|2016-05-29
2025-04-13 23:33:32|WEEKLY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-18.447765415315|7|0.96592174152675|0.0833|-1|1|0.0833|15.3|-0.11236|13|-0.11235950180052|13|31.88|-0.05068|0.00067|-0.032299414387853|0.060638951070459|46.974028762884|133.99600948275|297.08737684292|0.538|0.308|0.14024|26|11|0.0019380239520958|0.04825451497006|23.944692611694|2018-09-23|-0.13066|2017-04-23|0.19108|2017-10-01
2025-04-13 23:33:34|WEEKLY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|182.94438848615|6|5.2450151087386|-0.0133|1|1|-0.01333|185|-0.05042|10|-0.053050397877984|35|35.24|-0.08842|-0.03066|0.018905674280983|-0.00056656818614417|118.98936117109|96.970402335649|205.55555555556|0.619|0.381|0.12952|21|11|0.0014764832214765|0.039528738255034|259|2013-05-26|-0.20379|2011-10-09|0.27094|2010-12-19
2025-04-13 23:33:34|WEEKLY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|13596.401219748|49|1077.7195036013|0.2265|1|1|0.2265|15920|0.15163|99|1.1694711538462|74|42.86|0.06003|0.09002|0.19645774339372|0.42928685897436|133.53584773166|149.4981777|131.02880658436|0.571|0.286|0.30607|7|5|0.0021163218390805|0.079835028735632|26800|2022-01-09|-0.18908|2021-09-19|0.24516|2021-10-31
2025-04-13 23:33:36|WEEKLY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|-6.261614113872|1|0.39553802206276||1|0|0|5.11|0.34315|76|0.34315017507642|76|38.75|0.00249|0.04534|-0.0072637477782789|0.022477516445244|84.564287569634|108.65481672455|48.574143642202|0.688|0.438|0.19677|16|8|-0.00021114516129032|0.067005919354839|12.439999580383|2013-11-24|-0.16923|2020-03-22|0.23237|2015-04-05
2025-04-13 23:33:37|WEEKLY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-16.808919194898|1|1.3529730649659||0|0|0|13.2|-0.0402|26|-0.040200967457085|26|41.05|-0.03067|0.01825|0.037694277121474|0.091890179096589|123.62969156583|147.98343855592|82.242993375261|0.6|0.3|0.1865|20|9|0.00063213154689403|0.057909549330085|50.450000762939|2011-08-07|-0.18145|2021-05-16|0.17235|2010-10-17
2025-04-13 23:33:38|WEEKLY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|37.939639303472|72|2.5996551379256|0.9566|1|2|0.9223|38.1|-0.18968|10|0.32109419452079|36|32.43|0.0324|0.0832|-0.0048507042002831|0.13151733100468|85.648938517758|137.11478350875|207.76553292765|0.714|0.429|0.16157|7|3|0.0034030536912752|0.05586644295302|45.799999237061|2025-02-16|-0.26298|2020-03-01|0.18023|2020-03-22
2025-04-13 23:33:40|WEEKLY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|339.0432790582|61|13.833469432597|0.0775|1|1|0.07751|366.3|-0.01155|64|-0.073283393113862|12|36.8|-0.038|-0.00894|-0.048718524341778|-0.073283393113862|85.983709916928|92.672|120.61243762587|0.6|0.2|0.12067|5|4|0.00093245901639344|0.040190040983607|455.79998779297|2022-09-18|-0.06192|2023-06-04|0.07323|2020-12-06
2025-04-13 23:33:40|WEEKLY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|-0.17399197589377|14|0.017830659187567|0.1469|-1|1|0.14685|0.122|-0.08333|20|-0.083333333333339|20|43.22|0.05317|0.0911|0.030998510570315|0.051029982738675|78.380221539663|96.118939332769|5.3744494447579|0.833|0.444|0.27353|18|14|-0.0011243615676359|0.087150379266751|4.7465372085571|2020-01-19|-0.39385|2024-10-13|1.28873|2024-10-06
2025-04-13 23:33:41|WEEKLY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-2.8131888913898|38|0.16713615679028||0|0|0.13235|2.36|-0.33209|9|0.073735486507288|28|32.92|-0.07951|-0.00204|-0.019088547703441|0.060029923277215|62.75931586508|128.15255260666|57.142853019395|0.458|0.25|0.26574|24|7|0.0010464933494559|0.087560858524788|8.7700004577637|2010-01-10|-0.30173|2014-08-24|0.3352|2018-02-04
2025-04-13 23:33:42|WEEKLY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-26.337565525644|51|2.6125218418812|0.3756|-1|1|0.37564|18.2|-0.13729|45|-0.13729126478204|45|44.5|0.08572|0.26023|0.09882065557672|0.09882065557672|133.66121142757|133.66121142757|29.811631433881|0.429|0.429|0.25599|14|2|0.00055921248142645|0.093671054977712|132|2019-07-07|-0.26119|2020-03-15|0.36717|2017-08-27
2025-04-13 23:33:43|WEEKLY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|590.89372397359|68|84.540681263432|0.2471|1|1|0.24715|634.3|-0.09725|10|-0.097247620620502|10|29|-0.05978|0.01536|0.20440801814219|0.22079399029997|162.76280057084|138.918781|236.06250799283|0.6|0.4|0.2796|5|2|0.0059653301886792|0.094185660377358|885|2024-12-15|-0.14711|2025-01-12|0.24175|2021-05-02
2025-04-13 23:33:44|WEEKLY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-6.6965655978845|55|0.41696967173597|0.0606|-1|1|0.06061|5.89|-0.34589|7|0.2389218817541|32|31.25|-0.07728|-0.0171|-0.093435643465463|0.004468628824241|54.738207245284|96.709259560849|89.458779894853|0.625|0.375|0.18271|8|3|0.00052368421052631|0.059355296052632|8.605037689209|2019-08-04|-0.17824|2024-04-07|0.16779|2023-09-10
2025-04-13 23:33:45|WEEKLY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-19.671488002346|80|1.2071626038702|0.3339|-1|1|0.33388|16.32|0.1195|21|0.11950378312888|21|46.75|0.14944|0.21332|0.29180005020138|0.25863444874494|937.3587842754|417.26548588803|28.481675239306|0.688|0.5|0.22386|16|9|0.0014319347037485|0.071401571946796|99.900001525879|2013-01-06|-0.90022|2013-07-28|0.37007|2020-11-15
2025-04-13 23:33:47|WEEKLY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|-177.14812528464|1|15.799375094878||1|0|0|130.5|1.38139|123|1.3813868944681|123|42.44|0.08168|0.17131|0.44289795158976|0.56850335406753|644.36536278664|934.85189082165|1134.7826086956|0.438|0.375|0.2488|16|4|0.0050917378497791|0.082349793814433|201.5|2024-04-14|-0.21986|2020-03-15|0.22414|2022-11-06
2025-04-13 23:33:48|WEEKLY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|25.167259204104|25|2.4618222273247|0.1739|1|1|0.17395|30.37|-0.06673|33|-0.066725215625422|33|65.64|0.23617|0.29765|0.41061489302559|0.56080115967485|454.48596549235|404.53340650393|115.34371791581|0.545|0.364|0.26899|11|5|0.0014800134048257|0.079052305630027|38.479999542236|2016-10-23|-0.37444|2020-03-22|0.36653|2020-11-15
2025-04-13 23:33:48|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
2025-04-13 23:33:50|WEEKLY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|0.83901762493954|40|0.043370940263169|0.0437|1|1|0.04374|0.859|0.14979|93|-0.20525455537531|6|27.68|-0.10925|0.01309|0.021329217332602|0.0062658336440555|123.98849591347|91.78817054776|103.24519344429|0.742|0.452|0.18409|31|16|0.0016519063545151|0.05813259754738|6.5989999771118|2008-01-20|-0.27784|2008-10-26|0.60825|2008-01-13
2025-04-13 23:33:51|WEEKLY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|-1.385965113844|34|0.098655046690012||0|0|0.08871|1.13|0.28705|23|0.28704527609914|23|36.05|-0.02651|0.06238|0.033496840166409|0.041181335131008|118.40266306915|112.62463889123|40.501792497557|0.5|0.318|0.19532|22|7|0.00027230024213075|0.063596234866828|4.6199998855591|2011-01-16|-0.32609|2020-03-22|0.29839|2020-03-29
2025-04-13 23:33:53|WEEKLY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-35.129582010324|13|2.9681938762847||0|0|0.13333|26|-0.25|16|-0.25|16|37.86|0.04495|0.11498|0.20372781929401|0.3470853607154|312.5850800304|599.67572715469|838.70970322116|0.5|0.364|0.22637|22|8|0.0036810177514793|0.071527692307692|60|2018-01-07|-0.15385|2024-08-11|0.21429|2011-11-13
2025-04-13 23:33:53|WEEKLY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.2309784272026|29|0.029876747162484|0.011|1|2|-0.13214|0.243|-0.36364|10|-0.36363640879139|10|37.81|-0.03492|0.11194|0.10765853808848|0.25257744534229|73.047000566388|211.17595317803|202.50000512228|0.571|0.333|0.27144|21|7|0.0030763868613139|0.093059403892944|1.5599999427795|2020-07-05|-0.22689|2018-02-11|0.52|2012-09-16
2025-04-13 23:33:54|WEEKLY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-11.809776067601|1|1.5382586319797||1|0|0|6.66|2.26577|28|2.2657733093562|28|27.21|-0.00722|0.11939|0.076162393865259|0.14967891630814|49.737927384448|75.407377512015|46.901408006123|0.643|0.5|0.45334|14|6|0.0033222047244094|0.14298973753281|20|2018-03-18|-0.30476|2022-03-13|0.52301|2024-10-06
2025-04-13 23:33:56|WEEKLY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|168.04452970883|17|25.100377695671|0.2763|1|2|0.01081|187|-0.27149|29|-0.27149422425747|29|53.67|1.27551|1.53498|2.8365325680384|3.3556108231699|1231.5698571545|1705.6336830104|201.0752688172|0.467|0.4|0.26943|15|4|0.0037802923264312|0.091331291108404|4200|2014-08-31|-0.79806|2016-08-21|0.62037|2010-08-01
2025-04-13 23:33:57|WEEKLY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|-132.06480915046|1|9.8882692081936||0|0|0|101.5|0.1863|48|0.18630481472085|48|37.27|0.15648|0.23528|0.32986694035029|0.49217103727539|776.27676581741|854.0338342278|329.54546270855|0.636|0.409|0.23611|22|8|0.0029926585365854|0.076527743902439|252.75199890137|2017-08-06|-0.19386|2014-10-19|0.26542|2012-02-05
2025-04-13 23:33:58|WEEKLY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-20.684844993005|13|1.6782817914915||0|0|0.18653|15.7|-0.05989|16|-0.059893126670617|16|33.25|-0.02578|0.05939|-0.0067006195859462|0.065038886616324|37.150958196647|96.506013681451|102.61437655911|0.625|0.417|0.20831|24|11|0.0012542469135802|0.066323037037037|68.209999084473|2014-08-03|-0.29371|2010-01-03|0.25842|2011-05-15
2025-04-13 23:33:59|WEEKLY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|25.551811299951|18|2.6770139475506||0|0|-0.15814|25.66|-0.27935|24|0.14872487535976|26|33.54|0.1694|0.32665|0.46799001138787|0.69337305013223|4178.4288014363|17278.782143292|19738.462145088|0.561|0.415|0.29246|41|15|0.0069293534482759|0.10792733477011|34.060001373291|2025-03-16|-0.34884|2000-12-03|0.59459|1998-09-27
2025-04-13 23:34:00|WEEKLY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|-2997.2552648758|14|222.3394585615||0|0|0.12836|2686.45|-0.14593|28|-0.14592711062761|28|69.57|0.60827|0.72593|1.0287110018313|1.4747687734736|8927.5980908859|7005.4229376306|5014.840333164|0.643|0.429|0.25927|14|6|0.0056350354609929|0.088666079027356|3978.5|2024-09-15|-0.32905|2008-10-12|0.46822|2008-11-09
2025-04-13 23:34:02|WEEKLY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-78.709416721102|1|8.7698057008572||1|0|0|51.5|-0.29003|7|-0.29003380534138|7|45.67|0.35245|0.51046|0.73920922533794|1.0888578079904|141.73074322749|361.22791127478|501.46054240015|0.611|0.444|0.21761|18|7|0.0032168248175182|0.073180243309003|170.63000488281|2016-05-01|-0.20402|2025-04-13|0.23184|2025-02-23
2025-04-13 23:34:03|WEEKLY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-0.90446561501473|17|0.054821868492661|0.2447|-1|1|0.24468|0.71|-0.15315|12|-0.1531531662148|12|27|-0.01853|0.02067|0.0011141632932465|-0.015809701029087|85.69503654059|74.276642816869|30.212766270445|0.667|0.467|0.11695|30|15|-0.00094020581113801|0.039129140435835|5.5141181945801|2019-03-03|-0.18876|2023-03-12|0.1453|2023-11-26
2025-04-13 23:34:04|WEEKLY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-30.696096863956|11|1.9398745191326||0|0|-0.15182|28.45|-0.07671|23|-0.076707387798921|23|31.59|-0.05003|0.01495|-0.059972536246912|-0.070434763916502|47.047391773775|57.681870935251|261.00919044597|0.5|0.318|0.1885|22|7|0.0021579858156028|0.056380680851064|54.2834815979|2018-01-21|-0.13859|2014-08-17|0.21875|2020-03-29
2025-04-13 23:34:05|WEEKLY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-7336.4784659776|16|566.81252065052|0.1017|-1|1|0.10168|6312.1001|0.03006|34|0.030059342474163|34|35.05|0.14212|0.25129|0.38926039505213|0.6790154954508|1241.6546248054|10518.440402213|8859.0878563597|0.614|0.409|0.28323|44|19|0.0048733333333333|0.094638766859345|9640|2022-10-09|-0.21227|1997-09-14|0.38508|1999-01-03
2025-04-13 23:34:06|WEEKLY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|5.1942662528509|18|0.4378182904006|0.132|1|1|0.13204|5.83|-0.05945|18|-0.05945382802304|18|35.22|-0.03835|0.067|0.011365582459571|0.066127528804077|65.960975927848|121.25529485331|355.48780332677|0.565|0.304|0.25515|23|11|0.0032480411124547|0.085976989117291|8.0900001525879|2010-11-14|-0.22167|2015-09-06|0.23188|2015-04-12
2025-04-13 23:34:08|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
2025-04-13 23:34:09|WEEKLY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|17.320461817038|156|0.86887537577548||0|0|0.87416|18|0.19558|66|0.19558078912191|66|11.56|0.58575|0.809|0.77078980543162|0.79700701903626|1450588.2479268|1206499.0773776|90000.002011635|0.833|0.802|0.0899|126|9|0.0071318311607697|0.085969677219119|37.389999389648|1999-11-21|-0.3303|2008-10-26|0.5|1992-09-06
2025-04-13 23:34:10|WEEKLY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|94.974040189882|32|2.0253108428128|0.0207|1|2|-0.01263|97.75|-0.02591|46|-0.014760270390007|31|38.05|0.00762|0.07038|0.071327583664348|0.16160840961823|155.21684852454|278.43495880352|646.49471388793|0.619|0.429|0.12642|21|9|0.002826578313253|0.046118253012048|107|2020-01-19|-0.19144|2020-03-15|0.13929|2010-06-06
2025-04-13 23:34:11|WEEKLY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|-134.09952994961|24|7.888079935165||0|0|0.03749|119.39|-0.00572|38|-0.005717549994338|38|63.08|0.23394|0.29546|-0.021291344049075|0.0099164833435372|87.899381029936|101.36128487265|332.10013033637|0.417|0.25|0.15477|12|3|0.0020935256410256|0.057096756410257|158|2024-09-29|-0.11607|2019-10-20|0.15063|2023-09-10
2025-04-13 23:34:12|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
2025-04-13 23:34:14|WEEKLY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|-215.41104196857|34|18.071453317289|0.2764|-1|1|0.27641|164.4|-0.40078|17|0.93913042456682|38|40.85|0.08227|0.28507|0.31765595802601|0.65205241432652|1303.0785702718|36019.717907791|1643999.9757115|0.625|0.4|0.26661|40|16|0.0084120155968806|0.094945158968206|304.75|2024-07-21|-0.33333|1994-11-06|1|1994-06-12
2025-04-13 23:34:15|WEEKLY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|-214.98389425424|1|24.077964751413||1|0|0|153|0.64871|54|0.64870684233347|54|37.72|0.03347|0.10219|0.0053869211245526|0.13693955001046|71.413056871301|198.50740029382|94.153846153846|0.611|0.389|0.15979|18|8|0.00079946980854197|0.052869293078056|240|2024-12-08|-0.18584|2022-04-10|0.23967|2024-11-17
2025-04-13 23:34:15|WEEKLY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|-200.47583155907|31|22.408610519691|0.2485|-1|1|0.24848|124|-0.45562|9|0.059561128526646|21|27.62|0.17521|0.27486|0.21291686066205|0.39046509050288|430.00416380987|914.73479717634|190.09657154466|0.462|0.308|0.27972|26|8|0.0034986229946524|0.094051122994652|489.06298828125|2021-04-11|-0.25092|2020-03-22|0.36159|2012-01-08
2025-04-13 23:34:16|WEEKLY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|20.294777044004|6|1.03955363585||0|0|-0.11915|20.7|-0.08796|8|0.018816750926391|34|20.37|0.08393|0.15316|0.12184232468294|0.17334505188746|1466.5654643981|1503.078900568|448.05197566438|0.526|0.368|0.07149|57|7|0.0021537135506003|0.036569648370497|39.319999694824|2016-12-11|-0.25141|2008-10-12|0.2943|2003-09-07
2025-04-13 23:34:17|WEEKLY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|1.581581775508|28|0.23392290659382||0|0|-0.10599|1.94|-0.18015|22|-0.18015214312145|22|30.09|-0.03496|0.0617|0.055960354798799|0.13498463049381|54.83657442998|109.30791324572|113.45029321302|0.522|0.391|0.31464|23|8|0.0022492628650904|0.1043130876217|5.6599998474121|2021-09-12|-0.24157|2014-05-04|0.38857|2021-01-24
2025-04-13 23:34:19|WEEKLY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-251.60673956788|36|19.702246522625||0|0|0.18462|212|1.22422|77|1.2242152466368|77|40.25|0.33517|0.43009|0.60759632023325|0.81917581977317|1152.1933020194|1550.5622808875|794.30496724599|0.563|0.438|0.26884|16|6|0.0053935346097202|0.091031605301915|349.5|2023-05-21|-0.31724|2020-03-22|0.34662|2012-12-23
2025-04-13 23:34:20|WEEKLY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|26.479831080634|126|1.8483898305236|0.9129|1|2|0.79945|32.75|0.1271|38|0.23223425573037|35|41.76|0.03463|0.08702|-0.029204361925541|-0.0079922984109371|67.351170107119|89.6978864365|284.78260869565|0.529|0.294|0.17339|17|8|0.002278371257485|0.055673748502994|40.696998596191|2013-04-14|-0.38528|2019-12-15|0.39247|2019-12-29
2025-04-13 23:34:21|WEEKLY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|-1192.7037094472|22|98.184571850222|0.1469|-1|1|0.14691|934.6|1.01324|76|1.0132400533525|76|55|0.19345|0.35729|0.49663439944942|0.59501403427323|1280.6649356887|924.90127936965|244.05273424581|0.5|0.375|0.29914|16|4|0.0034300554938957|0.10577682574917|1453.0999755859|2024-06-30|-0.37807|2014-06-22|0.59735|2009-05-24
2025-04-13 23:34:22|WEEKLY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|-7.0464873880717|7|0.6188291897566|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|0.0012810964083176|0.0767402268431|10.10000038147|2023-03-05|-0.25|2020-03-15|0.30201|2020-04-12
2025-04-13 23:34:23|WEEKLY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|3075.4598158381|4|160.67779444859|-0.0312|1|1|-0.03116|3420|0.00606|34|0.0060606060606061|34|40.14|0.04938|0.06487|0.089995787407364|-0.014423941081923|134.29538907055|95.703109973671|55.851325318325|0.571|0.429|0.13202|7|5|-0.0016371830985915|0.040240774647887|6527.7001953125|2019-11-10|-0.15718|2022-10-23|0.08163|2025-02-23
2025-04-13 23:34:25|WEEKLY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-44.043527277654|35|4.0061758863747||0|0|0.5057|30.35|-0.09148|35|-0.091478731486051|35|32.71|0.00923|0.05873|0.1558377750997|0.24834252934083|279.0673459708|374.31026389501|249.79424966551|0.458|0.333|0.19404|24|9|0.0024508302808303|0.068027875457875|117|2021-12-12|-0.23165|2025-04-13|0.31034|2017-02-26
2025-04-13 23:34:26|WEEKLY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-4.7758990271214|63|0.61610274456722|0.3763|-1|1|0.37633|4.69|-0.20864|6|-0.20863914126912|6|32.68|0.08751|0.21013|0.20336497543158|0.35620731006612|182.50564911573|197.86018711274|72.600619652098|0.636|0.364|0.26696|22|9|0.0024017669654289|0.090556466069142|16.514127731323|2021-08-08|-0.74567|2016-06-05|0.29081|2024-07-07
2025-04-13 23:34:26|WEEKLY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|3.4724473937123|29|0.32713030758938|-0.0733|1|2|-0.10918|3.59|0.3181|66|0.16338581420697|29|51.36|0.10961|0.178|0.18853851322146|0.11762305282735|310.87242945782|136.98717556433|36.446698224733|0.636|0.273|0.28926|11|7|8.6762225969646E-5|0.085058431703204|16.940000534058|2015-05-10|-0.17843|2016-01-17|0.46857|2020-06-07
2025-04-13 23:34:27|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
2025-04-13 23:34:28|WEEKLY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.084155149750218|48|0.00028161704795079||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|-0.0078499373040752|0.10211526645768|3.8199999332428|2019-06-02|-0.34211|2022-10-30|0.6506|2024-05-19
2025-04-13 23:34:30|WEEKLY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4699.7699119255|114|353.18104633121||0|0|0.12953|5167.2998|0.1846|92|1.9590083989115|113|40.78|0.06418|0.13809|0.092825087908359|0.2114956211357|152.03766599631|294.3802871764|1949.924454599|0.556|0.306|0.22063|36|15|0.003002586970272|0.073312080961417|7176.2998046875|2021-02-14|-0.20927|2000-03-05|0.40618|2009-10-18
2025-04-13 23:34:31|WEEKLY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|9.2845182195873|26|0.51064453793851|0.3524|1|2|0.32592|10.13|0.09228|69|-0.081166671703534|12|28.4|0.00091|0.07264|0.05169526043534|0.088400806338322|146.6512327589|169.74323794581|117.79069378029|0.6|0.36|0.16892|25|10|0.0012665170068027|0.053453537414966|17.870000839233|2015-05-31|-0.38612|2016-03-13|0.40024|2024-11-17
2025-04-13 23:34:32|WEEKLY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|131.17327644463|6|9.7108938239547|0.0611|1|2|-0.09477|138.5|0.11816|92|0.20190314504415|24|51.77|0.53942|0.66222|0.81409613690798|1.4770197981192|539.13990541614|700.46582180199|539.33021165925|0.538|0.308|0.28268|13|5|0.0041521386430678|0.076364955752212|525.67999267578|2018-09-09|-0.20455|2020-03-15|0.32862|2013-03-24
2025-04-13 23:34:32|WEEKLY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-78.156618670721|63|4.3688725087707|0.4382|-1|1|0.43817|67.7|0.22919|50|0.22919409825104|50|27.1|-0.07348|0.00401|-0.10214517881832|-0.047687637315025|42.602421072019|69.113687082428|94.027773539225|0.6|0.4|0.18149|10|5|0.0010354954954955|0.049878738738739|159.18183898926|2019-07-07|-0.44766|2019-12-15|0.28381|2019-07-07
2025-04-13 23:34:33|WEEKLY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|24.097228559317|13|1.0116644383292|0.0648|1|1|0.06478|26.3|-0.12069|29|0.10167989176514|74|31.16|0.03905|0.07923|0.051528024653511|0.082787614872594|160.67036797945|178.35774268198|381.71262331933|0.48|0.32|0.10792|25|8|0.0021476485461441|0.036747610619469|31.739999771118|2020-02-23|-0.17848|2020-03-01|0.18|2020-11-15
2025-04-13 23:34:35|WEEKLY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|-896.66657322658|8|68.647969926364||0|0|-0.12135|780.85|1.37778|146|1.3777845654427|146|46.26|0.13959|0.24839|0.3060871512266|0.50705408735244|1290.3157953225|4296.9902387795|3123.3999023438|0.559|0.382|0.2977|34|12|0.0039086455696203|0.09476611392405|997|2024-12-22|-0.29046|2006-06-11|0.41987|2008-04-27
2025-04-13 23:34:36|WEEKLY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-0.9783844588081|20|0.085294820794795||0|0|0.20408|0.78|0.1531|37|0.15309569237168|37|56.29|0.26808|0.35379|0.27496820540549|0.34705865683024|363.24341273636|327.89606021863|690.26547342208|0.5|0.357|0.22357|14|6|0.0036691573729864|0.071795935563817|2.3399999141693|2021-11-28|-0.3211|2020-03-22|0.35065|2020-04-12
2025-04-13 23:34:37|WEEKLY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|-6.1160268636834|14|0.20534228789447||0|0|0.136|5.4|-0.02344|17|-0.023437514551915|17|35.13|0.00405|0.01745|0.033250749900873|-0.05626264958043|109.72621601705|78.865964218396|45.162768075423|0.625|0.5|0.11666|8|4|-0.0024220068027211|0.031908197278912|12.953147888184|2019-09-01|-0.13717|2020-03-15|0.08824|2020-05-17
2025-04-13 23:34:38|WEEKLY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|0.88297381997467|29|0.10154235812935|0.3788|1|2|0.1978|1.09|-0.44444|7|-0.1710526274512|10|38|0.0044|0.06588|0.059988855363709|0.061306136340494|113.32662508771|115.46764089668|43.42629631554|0.579|0.368|0.27679|19|10|0.00063037333333333|0.093140226666667|4.4000000953674|2013-11-24|-0.17127|2016-01-17|0.27451|2019-03-31
2025-04-13 23:34:39|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
2025-04-13 23:34:41|WEEKLY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-13.919677543571|44|1.331559117612||0|0|0.52683|9.7|-0.1435|6|-0.14350391456366|6|29|-0.12499|-0.07086|-0.1421526451514|-0.13297535928478|45.358533206692|55.238489425302|30.793650188143|0.417|0.333|0.19259|12|3|-0.0021633248081841|0.067675805626598|48.5|2019-10-27|-0.13333|2024-12-01|0.12903|2020-03-08
2025-04-13 23:34:42|WEEKLY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-1.8171106015398|34|0.20570353782025||0|0|0.60568|1.25|-0.11917|13|-0.11916970047834|13|37.6|0.25765|0.35609|0.057615881486893|0.051640765724318|131.95174903799|112.99667459211|234.96240369845|0.6|0.3|0.23118|20|8|0.0030626751592357|0.087684229299363|6.1500000953674|2021-09-26|-0.23913|2024-09-08|0.3908|2017-03-12
2025-04-13 23:34:42|WEEKLY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|-6197.4808768629|7|560.48413639785||0|0|-0.09011|5441.4502|2.11676|89|2.116761730922|89|42.31|0.17103|0.23301|0.16445543649568|0.33294453693999|186.01928789114|346.82524462299|419.63834350382|0.688|0.438|0.25898|16|8|0.0039395461200586|0.085049707174231|7048.6000976562|2024-12-08|-0.42056|2013-08-04|0.28918|2016-10-02
2025-04-13 23:34:43|WEEKLY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|64.308023060972|72|7.098500684575|0.866|1|1|0.86597|71|0.12829|79|-0.052796454363256|4|28.95|-0.07076|-0.01744|-0.063996034374771|-0.087707129633396|49.980782858697|52.212748771221|70.29702970297|0.476|0.333|0.12081|21|10|1.8674521354934E-5|0.041383888070692|112.5|2013-05-26|-0.1567|2015-08-23|0.22746|2021-05-30
2025-04-13 23:34:44|WEEKLY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|-29.879476399351|25|2.5931589905186|0.2776|-1|1|0.2776|21.85|0.66016|56|0.6601647622469|56|36.18|-0.00848|0.06401|0.060776054462171|0.12689781133066|136.29654566406|215.12782297533|184.38818293742|0.727|0.455|0.22317|22|11|0.0022315487804878|0.075080402439024|45.073181152344|2024-07-14|-0.24731|2020-03-15|0.28859|2024-05-19
2025-04-13 23:34:46|WEEKLY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-27.555858262729|56|2.8856084207541|0.3695|-1|1|0.36949|23.19|-0.19749|20|-0.19748746457916|20|47.36|0.04816|0.24386|0.14226319604366|0.57042491141142|-8.8161128431447|316.1326993318|16.446808889403|0.5|0.357|0.36649|14|3|0.0003216155988858|0.10289722841226|141.89999389648|2011-07-17|-0.27798|2020-03-15|0.71292|2022-03-06
2025-04-13 23:34:46|WEEKLY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|-7.5897071751433|16|0.59900614969146||0|0|-0.16462|7.57|-0.13339|44|-0.13339273876184|44|27.38|-0.13647|-0.06213|-0.14787781926973|-0.094736411902804|40.759776927905|63.730966489312|90.843197152244|0.625|0.5|0.26379|8|2|0.0011604273504273|0.083509871794872|8.83984375|2021-01-24|-0.18389|2022-03-13|0.21284|2023-05-14
2025-04-13 23:34:48|WEEKLY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|12.643049687927|69|0.22065020574963||0|0|0.66264|13.33|-0.27458|11|0.077772141217434|58|34.73|-0.04099|0.033|0.044062026885514|0.1266140610928|125.22214574624|174.74784395886|512.69232356337|0.727|0.455|0.26752|11|6|0.0057222888888889|0.092414622222222|13.430000305176|2025-03-23|-0.24132|2020-03-15|0.33333|2020-06-07
2025-04-13 23:34:49|WEEKLY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|-106.08430649881|21|7.1781024205843||0|0|0.24895|89|0.34659|66|0.34659090909091|66|50|0.10555|0.14056|0.14084843616552|0.2334353719824|287.34750683373|266.45977821781|277.08593698505|0.563|0.313|0.13009|16|6|0.0016996951219512|0.041699975609756|157|2024-07-07|-0.15132|2022-07-03|0.13274|2024-04-07
2025-04-13 23:34:50|WEEKLY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|33738.499980172|111|2351.9260547112|0.3057|1|1|0.30567|36827|-0.27199|33|-0.163872063037|87|31|0.03176|0.10301|0.072557956864742|0.1497259821051|311.89170283764|846.06830713747|23016.875|0.596|0.386|0.13309|57|17|0.0036761321257326|0.050194267448055|42181|2025-02-23|-0.22507|2007-12-16|0.3343|1998-10-18
2025-04-13 23:34:51|WEEKLY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-9.8983836183133|64|0.70612780283498|0.4253|-1|1|0.42526|8.19|-0.03074|50|-0.030736764106725|50|42.11|0.04367|0.10845|0.093167144838531|0.11155048955482|185.97150788735|151.68206399056|76.115236116815|0.556|0.333|0.16661|18|6|0.0005357856272838|0.054429196102314|32.299999237061|2021-07-04|-0.17825|2020-03-15|0.3448|2009-05-10
2025-04-13 23:34:52|WEEKLY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1240.1341254269|35|91.961286392151||0|0|0.13764|1109.95|0.24083|63|0.2408252830792|63|41.24|0.14545|0.25596|0.22922300576308|0.34033455750304|601.49313300456|1216.3891761652|391.51673762676|0.514|0.351|0.31411|37|12|0.0030641602564103|0.10064001923077|1802|2024-03-03|-0.20282|1999-09-26|0.357|2003-07-06
2025-04-13 23:34:53|WEEKLY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-6.7822046491211|35|0.2590682576996|0.2316|-1|1|0.23155|6.04|0.03145|12|0.031452170830191|12|44.44|0.03379|0.08524|0.067218865294905|0.00090298196773714|138.63660550698|100.16476745954|13.130434699681|0.333|0.222|0.12347|18|5|-0.0017458633093525|0.043948429256595|73.980003356934|2014-06-22|-0.18686|2020-01-26|0.42555|2018-05-20
2025-04-13 23:34:54|WEEKLY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-417.90731915913|11|34.737085239955||0|0|0.09174|323.75|-0.31134|31|-0.31134074764297|31|42.79|0.09055|0.35314|0.19376453181102|0.31524684787769|146.02577547859|430.47300563852|1944.4444889938|0.5|0.417|0.35486|24|10|0.0065710993249759|0.12163556412729|683.25500488281|2023-10-22|-0.49597|2017-09-03|0.65234|2005-09-18
2025-04-13 23:34:55|WEEKLY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2012.6367376836|17|150.41513417851||0|0|0.07057|1740.45|-0.09821|30|-0.10756246553513|8|34.09|0.3346|0.45792|0.28836390793915|0.63904442702949|116.6847875457|952.59636858436|32838.677142209|0.618|0.353|0.27419|34|13|0.013936561702128|0.10568408510638|4749|2021-08-01|-0.37888|2001-10-07|9.77473|2007-12-02
2025-04-13 23:34:57|WEEKLY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-1.5427184750452|37|0.24757283097554|0.6182|-1|1|0.61818|0.84|-0.0858|18|-0.085801639355257|18|24.58|-0.20186|-0.10124|-0.18122012619196|-0.18135188880638|33.145067243139|40.454854991565|14.141413563673|0.417|0.333|0.37691|12|4|-0.00275416918429|0.12494673716012|9.6999998092651|2019-04-14|-0.25962|2024-01-21|0.33333|2019-04-07
2025-04-13 23:34:58|WEEKLY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-26.833907713448|2|3.7196358409042|0.1369|-1|1|0.13688|14.44|-0.00534|54|-0.0053400183671426|54|46.17|0.5001|0.77107|0.13123514657227|-0.0053400183671426|102.19676645961|99.466|111.93798455343|0.5|0.167|0.58215|6|3|0.011306762589928|0.19331647482014|129.80000305176|2021-02-14|-0.51809|2021-02-21|0.93|2021-01-24
2025-04-13 23:34:59|WEEKLY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-22.498346907952|19|1.7457962386372|0.1241|-1|1|0.12412|19.9|-0.11103|17|-0.11103104081104|17|33.63|-0.11444|-0.00985|-0.077053253469152|-0.077053253469152|78.537618899391|78.537618899391|88.976029511167|0.375|0.375|0.22905|8|1|0.0013789895470383|0.092782717770035|35.19947052002|2024-01-21|-0.25628|2020-03-22|0.21119|2020-05-24
2025-04-13 23:35:00|WEEKLY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-827.23645623557|39|49.745485411856|0.2026|-1|1|0.20261|673|0.08623|35|0.086229086229086|35|44.28|0.1937|0.2387|0.39166408717002|0.69060910388698|736.36567942841|955.48834267986|1295.4764006089|0.556|0.333|0.1864|18|10|0.0037804311377245|0.056454934131736|969|2024-05-26|-0.14509|2014-08-10|0.23761|2013-02-17
2025-04-13 23:35:00|WEEKLY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|0.70826212700903|53|0.08658230900548|0.1851|1|2|-0.12941|0.74|-0.24468|28|-0.24468087197537|28|31.44|-0.15779|-0.01502|-0.073054536161692|-0.11728552272241|27.317260724032|25.927779883213|25.255972446299|0.52|0.4|0.27589|25|7|0.00068596658711217|0.089477350835322|11.680000305176|2010-01-24|-0.24323|2016-05-08|0.75258|2024-04-14
2025-04-13 23:35:02|WEEKLY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|-1162.8909947916|7|100.44356725095|-0.0173|-1|1|-0.01728|918.3|1.48746|92|1.4874621862477|92|40.41|0.63484|0.80817|1.1088714234368|1.7293526623011|3894.3638233556|10281.860022663|3808.7928848857|0.59|0.385|0.27696|39|17|0.0042418268015171|0.093186125158028|1309.9000244141|2024-11-10|-0.2519|2020-03-15|0.37191|2013-10-27
2025-04-13 23:35:03|WEEKLY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|-55.631508913681|37|4.1188364317168|0.1392|-1|1|0.13917|43.3|0.4948|87|0.49479931519102|87|35.45|0.02857|0.08327|0.072564359487238|0.13919513573722|206.26767839867|271.69592044281|267.28393332004|0.727|0.409|0.2042|22|13|0.0024159191176471|0.065748431372549|70|2024-03-24|-0.19245|2020-03-15|0.2973|2018-05-27
2025-04-13 23:35:04|WEEKLY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|9262.7675768418|20|588.3249970652|-0.1155|1|1|-0.11546|9500|-0.18122|26|-0.18121780426701|26|29.63|-0.07183|0.12105|0.13878799122687|0.19848591365011|271.19866397186|331.49593942999|248.04177545692|0.481|0.37|0.21872|27|8|0.0039961660561661|0.076730549450549|29350|2021-09-26|-0.21857|2020-03-22|2.03406|2015-11-08
2025-04-13 23:35:05|WEEKLY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-9484.3700240621|29|964.77232307679|0.0532|-1|1|0.05316|7480|0.00209|13|0.0020856546179517|13|46|0.14752|0.41431|0.49566501573079|0.4200027097405|297.85555255042|172.90543787213|43.935389133627|0.667|0.5|0.44877|6|2|0.0023914802631579|0.14458983552632|62100|2021-09-12|-0.34608|2020-03-15|0.57862|2024-06-30
2025-04-13 23:35:06|WEEKLY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-218.62298924679|108|22.305629632277|0.6993|-1|1|0.69926|187.63|-0.10127|23|-0.10126762684643|23|28.28|0.18843|0.35968|0.38859114564406|0.57985540067312|2750.1489891572|8532.3430539281|8934.7625430317|0.59|0.436|0.24937|39|12|0.0061132644628099|0.094290743801653|1029.6999511719|2023-02-12|-0.25216|2010-05-30|0.41675|2006-04-02
2025-04-13 23:35:08|WEEKLY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|12.984563962869|72|1.0100678078451|0.5389|1|2|0.47222|13.25|-0.22117|10|0.046874989416788|22|30.24|-0.04761|0.00402|-0.051229830752353|-0.025914764010524|32.22956197524|66.61356021643|76.149426956822|0.68|0.44|0.21831|25|11|0.0009196977025393|0.068094969770254|26.799999237061|2009-08-16|-0.28044|2020-03-15|0.32544|2023-07-23
2025-04-13 23:35:09|WEEKLY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-41.668506981511|56|3.0478357876603|0.3107|-1|1|0.3107|33.5|-0.0209|17|-0.020895156439356|17|35.55|0.00251|0.06377|0.10700761372533|0.12787307157293|144.44611014611|142.20315313557|95.170452482691|0.591|0.455|0.17009|22|8|0.0010438112305854|0.059730609318996|119|2021-07-25|-0.2868|2020-03-15|0.35484|2020-03-08
2025-04-13 23:35:10|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
2025-04-13 23:35:11|WEEKLY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-42.927798282348|40|3.0009330150958|0.416|-1|1|0.41597|35.1|0.26982|35|0.2698244312785|35|32.46|0.01896|0.0916|0.077518257000516|0.13182152027745|218.22971845521|276.11848456155|107.20829772347|0.667|0.458|0.21619|24|10|0.0014832029339853|0.070220317848411|95.800003051758|2018-06-24|-0.25711|2018-07-22|0.27061|2018-05-27
2025-04-13 23:35:12|WEEKLY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|2738.9397629232|26|118.47385127731|-0.0992|1|2|-0.11991|2781|-0.09303|11|-0.093027535387895|11|37.67|0.10438|0.18167|0.2059922316984|0.32261052157195|431.43707859768|982.57213127496|498.87755598096|0.535|0.395|0.17224|43|14|0.0019042431610942|0.056527440729483|4433.4169921875|2013-01-20|-0.18578|2020-03-22|0.32857|1998-10-25
2025-04-13 23:35:14|WEEKLY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|-114.2114080412|9|11.487136013733|0.1974|-1|1|0.19736|79.06|0.15678|26|0.15678212841915|26|44.75|0.07357|0.16391|0.038940461807666|0.23915762370555|72.154039036685|389.97018945528|53.643638851456|0.7|0.4|0.31515|20|9|0.0038747508305648|0.11151341085271|342|2018-06-03|-0.51667|2018-10-28|1.35692|2018-11-04
2025-04-13 23:35:15|WEEKLY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|50.728238667041|2|2.8715283617407|0.0476|1|1|0.04762|61.6|-0.12214|10|0.13104604889387|59|36|-0.04759|-0.00461|-0.024890010704082|-0.0039602549060601|66.070092623633|90.887923201248|223.59346707805|0.565|0.348|0.10462|23|11|0.0013186369119421|0.035892882991556|68.480003356934|2014-06-22|-0.09601|2011-08-14|0.12789|2011-05-08
2025-04-13 23:35:16|WEEKLY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|693.915371546|93|105.13385584713|1.0148|1|2|0.97225|799.65|-0.10349|41|-0.10349375825159|41|39|0.25107|0.34879|0.57696668201137|1.0807599684204|297.67395156049|444.59940886178|706.90417697875|0.455|0.273|0.27135|11|5|0.0059409021113244|0.094398905950096|980.00048828125|2017-11-19|-0.21228|2025-04-06|0.56513|2017-05-21
2025-04-13 23:35:17|WEEKLY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-7.2395703916957|16|0.4231901210285||0|0|0.15395|6.21|-0.05959|15|-0.12471654679059|60|31.65|-0.04248|0.03299|0.0051757233214881|0.052635273545215|66.774970774358|142.74355972703|147.85715048005|0.692|0.462|0.19866|26|13|0.0014276730310263|0.058463484486873|18.14999961853|2011-02-27|-0.17558|2020-03-15|0.2672|2012-02-05
2025-04-13 23:35:17|WEEKLY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-64.202855505577|78|5.1509518351925||0|0|0.55698|50.15|1.09814|76|1.0981414996888|76|62.13|0.30325|0.43144|0.64777625885373|0.64777625885373|251.23338174|251.23338174|271.08108932907|0.25|0.25|0.22845|8|1|0.0032426829268293|0.078004790940767|157.60000610352|2023-03-19|-0.24848|2018-09-09|0.32328|2014-11-30
2025-04-13 23:35:19|WEEKLY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-6697.6107340261|43|530.87024467537|0.2892|-1|1|0.2892|5100|-0.17529|42|-0.17528735632184|42|20.57|-0.71285|-0.45431|0.018202708907544|0.22579125891343|30.825220925264|132.56838887961|2179.4871794872|0.714|0.429|0.41917|14|8|0.017293212121212|0.11960360606061|11800|2022-06-12|-0.38568|2018-08-26|1.99145|2018-07-15
2025-04-13 23:35:20|WEEKLY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-20.914440523409|19|1.0764255437853||0|0|-0.02669|19.75|0.06852|48|0.068521422764086|48|35.23|0.00284|0.0607|0.11216832491693|0.22238725098663|220.43296594229|320.20778790387|235.96177144608|0.591|0.318|0.18766|22|11|0.0022140857503153|0.067321210592686|48.315971374512|2020-01-19|-0.23169|2020-03-22|0.46956|2011-02-13
2025-04-13 23:35:21|WEEKLY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|25.145336778578|20|1.4889840214948|-0.0609|1|1|-0.0609|27.59|0.57963|79|0.57962999624241|79|40.67|0.05335|0.08733|0.35030360567382|0.3984790866107|241.12593122772|192.29309879|180.57113739135|0.333|0.222|0.17506|9|3|0.0024304415584416|0.058834025974026|31.787637710571|2024-09-15|-0.2348|2020-03-22|0.19847|2020-04-12
2025-04-13 23:35:22|WEEKLY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|-58.691434898031|1|4.2388115055206||1|0|0|46.6|-0.21284|18|-0.21283787375736|18|22.05|-0.07979|0.01336|-0.019402057063441|0.036471910984322|36.123046957512|102.97805519048|641.87323698333|0.5|0.395|0.2043|38|13|0.0035726491646778|0.067861014319809|68.599998474121|2024-07-21|-0.22159|2010-02-07|0.32645|2009-05-10
2025-04-13 23:35:23|WEEKLY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|-140.86330217289|2|11.787767390964||0|0|0.116|110.5|-0.07407|21|-0.074074074074074|21|41.8|0.07269|0.11603|0.16086508009414|0.29182273958671|343.79675615875|397.56544294679|624.29375840122|0.6|0.35|0.15334|20|8|0.0029236798088411|0.049729581839904|172.5|2024-12-15|-0.116|2025-04-13|0.39225|2009-05-10
2025-04-13 23:35:25|WEEKLY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.015419440452335|20|0.001806480225285|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|0.0012919217687075|0.13049826530612|2.0333309173584|2018-03-18|-0.84545|2022-04-24|0.52265|2015-06-07
2025-04-13 23:35:26|WEEKLY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.49017843573813|17|0.031726146636818||0|0|0.25926|0.4|-0.12903|16|-0.12903223015391|16|37.68|0.04314|0.14412|0.18583837901331|0.27790237878912|255.64024958422|391.63492717048|173.91304291488|0.455|0.364|0.18114|22|5|0.0017202721893491|0.061856639053255|2.3199999332428|2014-08-03|-0.19811|2020-03-15|0.31522|2012-09-09
2025-04-13 23:35:27|WEEKLY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|4.1285482309846|90|0.30433737459762|1.4964|1|2|1.45087|4.24|-0.06135|57|0.12985911963633|80|41.47|0.02466|0.079|0.10580286471559|0.073237387261944|163.99145219926|121.72751138959|253.89220838784|0.4|0.2|0.13196|15|4|0.0023603938115331|0.046585893108298|5.0999999046326|2024-12-01|-0.62685|2012-07-22|0.17971|2013-05-12
2025-04-13 23:35:28|WEEKLY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|-17.343685403863|17|1.4395617694985||0|0|0.30933|12.95|0.38376|48|0.38376381816|48|49.94|0.11796|0.17898|0.20850582277977|0.21618053039015|442.8235231952|287.49413001672|83.981840111492|0.563|0.375|0.17923|16|8|0.00082638036809816|0.057582441717791|36.689998626709|2010-01-03|-0.18553|2025-04-13|0.43083|2021-03-21
2025-04-13 23:35:29|WEEKLY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.4756378858879|62|0.19855866045967|0.1558|1|1|0.15579|2.745|-0.04853|16|-0.048528855353552|16|31.45|-0.07307|-0.01902|-0.098113312184976|-0.12587220126439|55.364495446114|66.384153812002|119.34782358559|0.455|0.273|0.17873|11|5|0.0010876904176904|0.055605626535627|3.1900000572205|2025-04-06|-0.197|2020-03-01|0.13263|2020-02-16
2025-04-13 23:35:31|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
2025-04-13 23:35:31|WEEKLY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7103.338391533|147|353.08944382347||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|-2.6476997578692E-5|0.076028910411622|25400|2009-06-21|-0.19972|2020-03-15|0.40435|2022-04-17
2025-04-13 23:35:32|WEEKLY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|-152.57775774288|32|12.609252580959||0|0|0.26608|125.5|-0.21739|12|0.58742338718454|40|33.63|-0.01358|0.05177|0.089439679405049|0.12012277778034|194.56122871801|248.60560013034|836.66666666667|0.458|0.417|0.16067|24|7|0.0033517422434368|0.054762219570406|239|2024-07-21|-0.18182|2023-07-23|0.34877|2020-09-06
2025-04-13 23:35:33|WEEKLY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|14.385883254904|52|0.3711613956725||0|0|0.09442|15.3|0.22813|86|0.22812696970127|86|57.46|0.02826|0.07276|0.29929214382397|0.41973638475675|236.80098388039|289.65772565856|754.81009201052|0.385|0.308|0.12432|13|4|0.0032887719298246|0.04458835839599|28.048999786377|2015-08-02|-0.13442|2012-04-15|0.59842|2009-11-08
2025-04-13 23:35:34|WEEKLY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|5.9496654021335|29|0.88079957776887|-0.1858|1|1|-0.18577|6.75|-0.01718|40|-0.12318102884098|20|32.67|-0.08499|-0.00148|-0.045975493831729|-0.055574672762321|81.768379224166|83.197715984785|45.669824911716|0.444|0.333|0.35618|9|3|0.00058301242236025|0.10998751552795|19.299999237061|2021-02-21|-0.20513|2020-03-22|0.36646|2022-11-06
2025-04-13 23:35:36|WEEKLY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-86.356899918955|42|3.66931317577||0|0|0.08019|75.7|0.13938|25|0.13937726022442|25|14.94|7.74504|9.21918|15.465590609946|19.439247837397|337.51380802106|828.9514602625|280.37035906756|0.5|0.398|0.08591|108|10|0.6038633897281|0.04346596978852|202.38087463379|2022-05-15|-0.99937|1996-03-17|996.49105|2019-10-06
2025-04-13 23:35:37|WEEKLY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|-32.714433615432|1|1.7298110144091||1|0|0|28.8|-0.03465|77|-0.034647396048636|77|41.9|-0.01456|0.04206|0.029879310169794|0.045984868517185|118.01582212802|130.13549527442|159.99999576145|0.65|0.5|0.18285|20|8|0.0014278639618138|0.053488066825776|52|2021-07-04|-0.16061|2022-10-16|0.31542|2021-06-27
2025-04-13 23:35:38|WEEKLY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|-119.75614232625|23|9.1353812840441|0.3333|-1|1|0.33333|89|-0.02822|37|-0.02822096400248|37|46.93|0.1626|0.21534|0.14371318785227|0.21009727155339|207.75455618654|194.31020424808|247.70386652955|0.571|0.357|0.15204|14|7|0.0023010162002946|0.058622533136966|255|2021-07-18|-0.21239|2025-04-13|0.28889|2020-05-24
2025-04-13 23:35:39|WEEKLY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1665.268487194|172|87.904457503923||0|0|1.15674|1880|0.14795|35|0.004524974351735|40|28.77|0.05122|0.10997|0.18868135423875|0.27584706839523|2413.2675595254|1972.1464918486|2664.7884539664|0.532|0.34|0.1536|47|14|0.0030137754432042|0.050544432042022|1978|2025-04-06|-0.38515|2020-03-22|0.20552|2020-03-29
2025-04-13 23:35:40|WEEKLY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-14174.705852297|37|1173.235284099|0.1467|-1|1|0.14675|11280|0.20585|17|0.2058475385262|17|40.61|-0.43823|0.57574|0.94211091472867|1.1835440890453|929.37419101634|3686.8224016833|10.962525268232|0.444|0.389|0.41625|18|5|0.011049022164276|0.10371996088657|449150|2010-01-03|-0.58333|2015-12-13|7.51017|2019-06-02
2025-04-13 23:35:42|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
2025-04-13 23:35:43|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
2025-04-13 23:35:43|WEEKLY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-48.654492986864|11|5.778004817468||0|0|-0.09131|37.05|0.36895|32|0.36895168578092|32|27.4|-0.13031|-0.0503|-0.048516451805513|0.17378933792247|70.776923135365|133.96955385|100.13513307314|0.4|0.2|0.42557|10|3|0.0043019014084507|0.13475795774648|58.200000762939|2021-07-18|-0.25058|2022-01-30|0.34348|2020-06-21
2025-04-13 23:35:44|WEEKLY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-493.07990754274|25|37.759968163661|0.192|-1|1|0.19202|400.8|-0.03157|22|-0.031567861849259|22|44.75|0.07554|0.21616|0.25599385542059|0.41981241512799|503.56783120066|616.83541127963|171.02623313606|0.65|0.4|0.29843|20|8|0.0026509902067465|0.10724764961915|622.40002441406|2024-07-14|-0.29348|2020-03-22|0.48344|2014-04-13
2025-04-13 23:35:45|WEEKLY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|-10.092006363588|24|0.64255741932236||0|0|0.2027|8.85|-0.05128|43|-0.051282003211682|43|34|0.1087|0.17961|0.2948928161064|0.40070190851319|747.01957399219|615.94503170203|438.11883490269|0.542|0.375|0.17585|24|8|0.0027629320619785|0.064168653158522|22.10000038147|2017-06-18|-0.2|2019-11-17|0.20219|2011-05-01
2025-04-13 23:35:47|WEEKLY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|4.0317866589431|28|0.83939508174792||0|0|0.43402|4.89|-0.48908|35|0.17452836978814|57|37|0.05393|0.15816|0.017471942394145|-0.12371159126566|63.336586809044|51.39665399806|57.192979618698|0.636|0.364|0.45975|11|6|0.0036540092165899|0.13815788018433|23.049999237061|2017-03-26|-0.26283|2025-03-02|0.51261|2017-03-19
2025-04-13 23:35:48|WEEKLY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-124.22778936848|10|7.5342631228279||0|0|0.06818|102.5|-0.20123|21|-0.20123330288877|21|34.88|0.00163|0.0872|0.012914726711374|0.053535606428146|88.372720836714|135.66307570387|476.74418604651|0.583|0.375|0.17841|24|9|0.0028140307328605|0.055804219858156|276|2020-12-27|-0.188|2021-01-03|0.29808|2018-01-14
2025-04-13 23:35:48|WEEKLY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|-737.26227094494|15|52.560859810003|0.0959|-1|1|0.09589|652|0.1415|87|0.14150293778693|87|42.67|0.08807|0.17872|0.011277814906444|0.13762590281971|43.499220652664|341.92568965932|10139.969166507|0.694|0.389|0.26442|36|18|0.0044284064516129|0.087552922580645|951.75|2024-09-15|-0.22403|1999-03-14|0.42798|2014-05-25
2025-04-13 23:35:49|WEEKLY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|-1041.5486354989|4|19.349545166296|0.0111|-1|1|0.01109|981|-0.06415|35|-0.064150943396226|35|61.42|0.20748|0.28064|0.69620419805426|0.74237506323602|529.76363406119|350.48403862416|114.20256111758|0.417|0.333|0.21663|12|5|0.0011730945945946|0.065404648648649|4480|2015-07-05|-0.17133|2012-11-11|0.2261|2016-01-17
2025-04-13 23:35:50|WEEKLY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|-106.08359797199|41|7.9397707046371||0|0|0.26733|85.4|1.43595|74|1.4359456901892|74|95.5|0.98569|1.07232|1.4359456901892|1.4359456901892|243.595|243.595|82.912622840659|0.5|0.5|0.21394|2|1|0.00088597402597403|0.075209956709957|150.2799987793|2024-01-07|-0.31362|2022-02-27|0.35905|2023-06-04
2025-04-13 23:35:52|WEEKLY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-3700.5699740637|20|246.18999135458|0.1809|-1|1|0.18091|3047|-0.0283|25|-0.1623326959847|30|40.83|-0.25774|-0.23047|-0.09531836807909|-0.1623326959847|81.3963939|83.767|103.28813559322|0.333|0.167|0.19028|6|3|0.0008080303030303|0.067289621212121|6125|2022-01-09|-0.14964|2025-04-06|0.14427|2022-10-30
2025-04-13 23:35:52|WEEKLY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|-42.839173732257|11|3.1297246409974|0.0437|-1|1|0.04366|35.05|0.44834|96|0.44833576152786|96|40|0.01063|0.05749|2.1743666037862E-5|0.043636519296797|88.639630089294|106.86873245581|346.9953452082|0.5|0.286|0.16464|14|7|0.0029075263157895|0.054042649122807|45.5|2024-12-15|-0.17557|2020-03-22|0.22593|2020-03-29
2025-04-13 23:35:53|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
2025-04-13 23:35:54|WEEKLY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-18.391931187155|31|1.1056437926299|0.2208|-1|1|0.22081|15.35|-0.14719|18|-0.1471861282417|18|39.2|-0.0096|0.03921|0.024631218552536|0.0064676868437252|116.08874736833|95.767803458053|49.951189749847|0.6|0.4|0.15819|20|9|-0.0001317199017199|0.052057432432433|33|2023-08-06|-0.19408|2023-08-13|0.21667|2021-04-25
2025-04-13 23:35:55|WEEKLY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|-12564.04757889|2|997.5158596301||0|0|0.02304|9499|-0.34206|51|-0.34206252537556|51|49.75|0.77248|0.8931|1.7098245474927|1.7098245474927|313.29194774|313.29194774|327.55172413793|0.5|0.5|0.40397|4|2|0.0089925|0.1196163|38249|2022-09-18|-0.18754|2022-11-13|0.34716|2021-10-03
2025-04-13 23:35:57|WEEKLY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|-1.569033604075|6|0.13301119579524|0.0692|-1|1|0.06923|1.21|||-0.34206252537556|51|47.38|0.05846|0.18129|0|0|100|100|100.83333250549|0|0|0.20571|8|1|0.0014361197916667|0.077323098958333|1.8099999427795|2025-01-12|-0.19048|2020-03-15|0.26241|2017-12-31
2025-04-13 23:35:57|WEEKLY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-11.83502520972|8|0.78667494274997||0|0|0.25379|9.85|-0.08806|24|-0.088055784145004|24|41.4|0.00458|0.06545|0.031905636481016|0.081259648850456|97.592120888051|155.28420226679|155.11811857326|0.7|0.5|0.18768|20|11|0.0014309700598802|0.063357281437126|44|2016-01-03|-0.22857|2020-03-22|0.18045|2020-11-15
2025-04-13 23:35:58|WEEKLY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|33946.577614826|1|3126.1407950581||0|0|0|46100|0.20377|71|1.1299753862992|83|34.4|-0.00545|0.11086|0.11790078351178|0.31025795682496|134.71317994423|321.72621355875|217.2478793591|0.667|0.4|0.27095|15|5|0.0029940310077519|0.079895833333333|103500|2022-04-03|-0.22198|2018-10-28|0.33836|2018-04-01
2025-04-13 23:36:00|WEEKLY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-38.178397811478|35|3.042799524806||0|0|0.23158|29.2|0.00785|18|0.0078467076019499|18|35.45|0.05525|0.13382|0.077869210498481|0.04553218229635|167.45305171074|122.32672343542|7.867650916218|0.5|0.45|0.22618|20|8|-0.0014466487213997|0.08417263795424|721.70001220703|2011-05-08|-0.23632|2018-02-11|0.38384|2017-02-12
2025-04-13 23:36:00|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
2025-04-13 23:36:03|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
2025-04-13 23:36:04|WEEKLY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|-95.953062960338|1|7.2343543201128||1|0|0|76.4|-0.13639|4|-0.13639497918996|4|56.58|0.26636|0.38192|0.46243060671808|0.52920103400645|519.66888614829|434.74203049173|181.94807923777|0.417|0.333|0.21969|12|3|0.0025003092783505|0.075261089837997|128.14454650879|2021-07-11|-0.2732|2020-03-22|0.24535|2016-05-29
2025-04-13 23:36:05|WEEKLY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-25376.602549256|78|1572.0115138721|0.1646|-1|1|0.16462|23850|-0.20251|18|-0.20251396648045|18|30.05|-0.10405|-0.02023|-0.026663037127379|0.042867568430614|33.7689475493|107.85559173069|318|0.591|0.409|0.28686|22|12|0.0030991869918699|0.084552655826558|74000|2017-01-29|-0.2197|2011-08-07|0.39934|2011-07-31
2025-04-13 23:36:06|WEEKLY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|-55.037728309181|13|4.087576230217||0|0|0.25641|43.5|0.089|39|0.089002839205457|39|38.61|0.05549|0.15324|0.14057475612598|0.19376192134752|189.36789219869|212.56653065774|65.512046687297|0.778|0.5|0.22287|18|6|0.00091458274398869|0.069511414427157|152|2020-05-31|-0.23308|2020-03-15|0.31875|2020-03-29
2025-04-13 23:36:06|WEEKLY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6379379011888|17|0.10931261306665|0.0323|-1|1|0.03226|2.4|0.27682|87|0.054907766033409|50|50.94|0.03714|0.09401|0.016347899781122|-0.0030259480834343|104.32267560489|90.494683466531|237.62377406228|0.625|0.375|0.14341|16|10|0.0016384235860409|0.047606185318893|4.7399997711182|2013-11-17|-0.25323|2017-02-12|0.15217|2011-07-10
2025-04-13 23:36:08|WEEKLY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|-54.659878982335|1|5.5116263274449||1|0|0|35.2|-0.10885|14|-0.10885264873378|14|40.95|-0.05438|0.03044|0.06784285197802|0.069686505090064|112.77920505815|107.21587227768|110.69182895425|0.55|0.4|0.22149|20|7|0.0013505128205128|0.067745421245421|57.5|2025-03-23|-0.25106|2025-04-13|0.26178|2016-08-28
2025-04-13 23:36:10|WEEKLY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-54.150770993824|88|4.8585900769615|0.5353|-1|1|0.53526|40.2|-0.09424|48|-0.094240837696335|48|42.29|-0.00138|0.11696|0.13382224087955|0.23776921933438|125.5063381476|246.02332329871|225.84271059541|0.5|0.429|0.27897|14|6|0.0028735346097202|0.081375390279823|115.5|2023-03-26|-0.29875|2020-03-22|0.32845|2021-07-11
2025-04-13 23:36:10|WEEKLY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.729283859038|14|0.11476126965671||0|0|0.02083|1.41|-0.03379|15|-0.033786256172843|15|29.11|-0.0806|-0.00374|0.0036546025077764|-0.00037956906278198|60.733570633246|67.712674075406|37.007873695472|0.571|0.357|0.28314|28|11|0.00062821256038647|0.083525821256039|12.300000190735|2009-12-13|-0.21446|2011-09-18|0.32881|2011-10-30
2025-04-13 23:36:11|WEEKLY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|-1.5278246475599|20|0.064274889672522|0.0552|-1|1|0.05517|1.37|-0.03311|27|-0.033107901439985|27|36.89|0.13514|0.24487|0.27278143040249|0.44198456512936|704.22105851844|1375.9516161278|449.18031889852|0.574|0.37|0.17648|54|23|0.0023446394828444|0.062793873694679|9.8620004653931|1997-03-02|-0.49758|2002-06-16|1.05623|1992-07-19
2025-04-13 23:36:13|WEEKLY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-2.5518748501437|6|0.29395827781814||0|0|0.22535|1.65|-0.20522|17|-0.20522385769258|17|29.5|0.15387|0.34944|0.47026530944969|0.53611325371521|364.9951178974|319.88213973112|361.31359490007|0.6|0.5|0.30417|10|3|0.0067609333333333|0.095409466666667|7.3499999046326|2021-02-21|-0.32836|2020-03-15|0.23746|2020-06-07
2025-04-13 23:36:15|WEEKLY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-75.399637780968|30|2.6572271241438|0.0412|-1|1|0.04121|69.8|-0.09913|20|-0.099134320224999|20|36.32|0.04644|0.10774|0.29216711183275|0.32676141771396|725.16529913274|626.24318589549|1043.3483177093|0.5|0.409|0.16357|22|8|0.003786231884058|0.055606280193237|99.300003051758|2023-06-18|-0.21798|2014-04-20|0.2661|2023-04-16
2025-04-13 23:36:16|WEEKLY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|-1076.2378449421|17|76.004279612872||0|0|0.13123|862.95|1.74799|141|1.7479915491236|141|39.13|0.03376|0.10757|0.14371982244386|0.27843720210109|252.72712037621|909.61848222514|1412.1256808838|0.65|0.425|0.27932|40|19|0.003323137254902|0.09137587602783|1543.6999511719|2024-07-14|-0.23655|2008-10-12|0.34783|2008-11-02
2025-04-13 23:36:17|WEEKLY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1223.5168131477|23|98.188933646873||0|0|0.33413|975.4|-0.09031|19|-0.090308248046757|19|35.83|-0.17387|0.00032|0.061911975342489|0.061911975342489|115.5712749492|115.5712749492|103.89859790126|0.5|0.5|0.20438|6|0|0.0018976793248945|0.08174582278481|2389|2021-10-17|-0.16548|2020-10-04|0.37711|2021-02-14
2025-04-13 23:36:18|WEEKLY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.7223674221171|14|0.054122473244303||0|0|0.15873|0.53|-0.12881|14|-0.12881389031796|14|37.05|-0.06247|0.08246|-0.10072113325523|-0.041247064168348|23.966109841341|58.567148189161|10.728744235845|0.455|0.318|0.19685|22|7|-0.00097753623188406|0.071311050724638|7.4000000953674|2011-07-17|-0.4704|2014-09-14|0.4786|2021-06-13
2025-04-13 23:36:19|WEEKLY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.7655076180601|15|0.046648720250073||0|0|0|0.64|-0.04478|14|-0.044776164547951|14|36.91|-0.00648|0.0476|-0.019120219643168|-0.052260665033679|71.303665991627|59.482293497795|12.799999713898|0.636|0.409|0.19066|22|11|-0.0014691767554479|0.064919745762712|5.2699999809265|2009-07-12|-0.18621|2020-03-22|0.26866|2024-10-06
2025-04-13 23:36:21|WEEKLY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|93.584692467554|7|3.9842526200169|-0.0365|1|2|-0.05463|96.9|0.36833|99|0.36832515403344|99|54.13|0.17993|0.23502|0.40018892680348|0.42892065081787|879.6504091914|733.61055584027|612.9032191906|0.533|0.467|0.14688|15|5|0.0027867114914425|0.045448899755501|115|2024-06-23|-0.14666|2015-08-23|0.16667|2017-05-28
2025-04-13 23:36:22|WEEKLY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|-92974.52651591|10|8891.5088386367|0.07|-1|1|0.07001|70400|0.3422|44|0.34219858156028|44|37.09|0.06608|0.12945|0.14933080162298|0.32178896537509|194.40204534695|518.25355121972|1217.9930795848|0.636|0.409|0.26268|22|12|0.0046981696969697|0.086051224242424|107700|2025-01-26|-0.21971|2020-03-15|0.42215|2009-06-07
2025-04-13 23:36:23|WEEKLY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|-0.13067385191115|14|0.016224616548724|0.1474|-1|1|0.14737|0.081|-0.46629|34|-0.46629215082183|34|21.5|-5.00421|0.18305|-0.5292250480779|-0.1214373752303|-5.7487229585507E-5|0.00021334981164769|8.2233501585848|0.559|0.324|0.67222|34|9|0.39781822580645|0.14417522849462|13.504117965698|2017-11-12|-0.95805|2018-02-11|20.7356|2018-02-18
2025-04-13 23:36:24|WEEKLY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|10.660031560999|28|0.49202237296321||0|0|-0.11587|11.14|-0.19093|2|-0.016728652541534|24|32.04|-0.03348|-0.00198|-0.025629688550655|-0.043160668577655|59.35872208973|60.572249043751|36.286645167679|0.6|0.4|0.15049|25|12|-0.00053736714975845|0.051909480676329|44.849998474121|2009-12-20|-0.12289|2020-03-22|0.23167|2009-08-02
2025-04-13 23:36:25|WEEKLY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-2332.517384786|65|135.83912826201|0.7094|-1|1|0.70937|1948|0.23477|64|0.15577059539217|103|41.94|0.01504|0.12631|-0.013271547599636|0.014185454618319|69.120058912178|97.617618367822|134.80968858131|0.563|0.313|0.2877|16|9|0.002414925170068|0.089912421768707|11003.400390625|2023-12-10|-0.37166|2015-08-23|0.48936|2015-08-30
2025-04-13 23:36:26|WEEKLY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|-52673.509233316|21|3424.5030777719|0.2909|-1|1|0.29092|43750|-0.30099|21|0.025686130680968|41|33.61|-0.10146|-0.0445|-0.17455789036619|-0.090396133649573|12.35014027069|53.866891077882|26.010082994459|0.556|0.333|0.23385|18|8|-0.00076056|0.073430384|182141|2013-04-21|-0.16272|2015-07-12|0.287|2023-08-13
2025-04-13 23:36:27|WEEKLY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|23.856735775841|43|1.4128243530363|0.4193|1|1|0.41929|27.96|-0.2138|8|0.1935437080599|20|34|0.55702|0.68238|0.8817478672482|1.4864497039464|1255.6884017712|4252.101023655|1043.2835219405|0.568|0.351|0.25335|37|17|0.0041525307692308|0.088610792307692|28.889999389648|2025-03-23|-0.33666|2006-05-28|0.46037|2016-03-20
2025-04-13 23:36:28|WEEKLY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|6.0722360619044|13|1.2195963356697|0.2585|1|2|0.20091|7.95|-0.40254|23|-0.24570029391679|9|31|0.03196|0.12032|0.075926251677832|0.24963614597925|51.502719469317|186.38109442202|630.95237059027|0.593|0.333|0.30752|27|14|0.0046397526501767|0.09973593639576|9.6800003051758|2025-04-06|-0.26977|2010-07-18|0.3836|2022-08-21
2025-04-13 23:36:29|WEEKLY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|-19054.161235961|2|1255.220411987||0|0|-0.06965|16325|0.02745|88|-0.083245963514364|21|34.75|0.05337|0.11253|0.13725574588594|0.24929350664265|652.65193668009|1044.8625638534|2092.9487179487|0.694|0.417|0.17885|36|20|0.0032816853035144|0.06376375399361|33519|2018-04-15|-0.18965|2023-09-24|0.24043|2008-07-20
2025-04-13 23:36:30|WEEKLY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-18939.920301832|38|718.30676727717||0|0|0.14076|16970|-0.07168|51|-0.071680376028202|51|47|-0.06046|0.0081|-0.070131810950308|-0.16810950657605|49.118753834411|42.140815217788|28.049586776859|0.7|0.4|0.19491|10|7|-0.0014393293885602|0.058808796844182|88800|2016-06-05|-0.46986|2019-01-13|0.16178|2020-03-29
2025-04-13 23:36:31|WEEKLY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-11.014845905327|7|1.9699486287512|0.0816|-1|1|0.08163|5.4|0.59423|134|-0.47368423592783|36|32.4|0.07756|0.19218|-0.1347149442014|-0.47368423592783|39.882080175142|52.632|136.95632114182|0.3|0.1|0.37821|10|4|0.0058318484848485|0.12209942424242|12.739999771118|2025-02-23|-0.4635|2025-03-02|0.87594|2024-11-17
2025-04-13 23:36:32|WEEKLY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-317.71972541477|12|24.445873914587||0|0|0.04913|280.65|0.16752|30|0.16752287327497|30|31.92|-0.04267|0.05576|0.029578793541802|0.065032678339863|55.617247733053|134.05227461545|199.11316067608|0.531|0.347|0.30463|49|18|0.0028058158730159|0.10531131428571|385|2024-08-04|-0.22145|2025-01-26|0.45729|1999-07-18
2025-04-13 23:36:33|WEEKLY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|6.6424540437409|28|0.96363741333981|0.1221|1|1|0.12209|9.65|-0.26628|18|-0.2662791089666|18|32.95|0.15125|0.24648|0.255063168017|0.50256113714266|70.21337926968|205.59067925277|123.08672743259|0.619|0.381|0.2906|21|10|0.0028344784422809|0.087914492350487|60|2020-08-09|-0.20928|2018-02-11|1.10778|2020-07-12
2025-04-13 23:36:35|WEEKLY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|-13.219255493802|2|1.2747518376251|-0.0162|-1|1|-0.01624|10.01|0.04904|68|0.049036765102171|68|96.75|0.34335|0.392|0.049036765102171|0.049036765102171|104.904|104.904|46.55814059945|0.25|0.25|0.34649|4|2|0.00077814432989691|0.10519115979381|26.889999389648|2018-01-21|-0.55745|2019-08-18|0.27949|2018-09-23
2025-04-13 23:36:35|WEEKLY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|-1493.861259186|14|124.39540345263||0|0|0.17774|1127.15|1.47275|84|1.4727481956598|84|42.82|0.14035|0.25558|0.27573601118075|0.32166019103429|342.61521847138|287.00432966204|111.79271256276|0.409|0.318|0.28728|22|8|0.0024489109947644|0.10265766492147|2160.8039550781|2024-06-16|-0.27578|2020-03-29|0.7518|2009-05-24
2025-04-13 23:36:37|WEEKLY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|375.34496201179|1|36.554012617165||-1|0|0|500.3|-0.20438|8|0.018012513964943|27|41.22|0.05256|0.10602|0.14423031602588|0.40320932085554|142.70227062098|250.53755184229|289.86093285125|0.556|0.333|0.26693|9|5|0.0042929919137466|0.082205849056604|534.79998779297|2025-01-12|-0.24353|2019-02-17|0.19777|2020-09-20
2025-04-13 23:36:38|WEEKLY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|-13.978248988721|23|1.1813551509297|0.1551|-1|1|0.15515|11.49|0.26393|51|0.26392899055649|51|36.25|0.18609|0.33954|0.29427100643142|0.40520718440032|221.6391321694|260.58943502217|97.545781747861|0.625|0.5|0.35772|8|3|0.0034323397435897|0.12083628205128|52.099681854248|2020-02-09|-0.33403|2020-03-22|0.39286|2023-11-19
2025-04-13 23:36:39|WEEKLY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|-4428.4163869819|16|112.8054623273||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|0.00068985897435897|0.030862923076923|5490|2019-11-10|-0.18913|2020-03-22|0.18076|2020-03-29
2025-04-13 23:36:39|WEEKLY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-63.984133194108|31|5.7280440165662|0.2595|-1|1|0.25949|46.8|0.40302|38|0.40302162980103|38|30.35|-0.04994|0.02066|0.011242389251063|0.02600534955508|96.68846881042|120.15769297013|106.46041904398|0.577|0.462|0.1958|26|8|0.0011567643467643|0.058422735042735|95.400001525879|2024-07-14|-0.22585|2020-03-15|0.34451|2024-05-26
2025-04-13 23:36:40|WEEKLY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.2915045592373|23|0.10445136347967|0.0395|-1|1|0.03955|3.06|-0.07759|7|-0.07759116611535|7|53.3|0.08649|0.18699|-0.063382447303235|-0.08523747515127|37.775609655421|58.002896803148|305.3892236941|0.55|0.3|0.22718|20|8|0.0025328492647059|0.071889742647059|7.8470001220703|2015-05-10|-0.28017|2008-02-10|0.40678|2014-04-13
2025-04-13 23:36:42|WEEKLY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-20.156472333572|35|1.8771575716806||0|0|0.44628|13.4|-0.06185|23|-0.061849629684129|23|31.63|0.11448|0.2343|-0.17568376737494|-0.1633552399014|24.651968223139|40.458669065493|41.940529885914|0.438|0.313|0.21656|16|4|0.00042661111111111|0.082669611111111|49.277900695801|2022-04-24|-0.24719|2025-04-13|0.41058|2020-07-12
2025-04-13 23:36:43|WEEKLY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-5.4609455694906|7|0.29031513896757||0|0|0.00641|4.65|-0.11681|11|-0.11680914157968|11|40.95|0.01094|0.0779|0.11434472442105|0.19645264402104|154.64692260668|229.65033408173|250.00000320455|0.6|0.4|0.2292|20|8|0.0022344242424242|0.074275309090909|16|2016-10-16|-0.16337|2011-09-25|0.25767|2021-05-30
2025-04-13 23:36:44|WEEKLY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|-108.59157866719|25|9.6526515239572|-0.0135|-1|1|-0.01354|89.1|-0.13043|14|-0.13043476294194|14|46.71|0.41456|0.48165|0.5272005030289|0.87431680036236|320.54926833274|743.60671574278|2111.3744763972|0.5|0.357|0.27854|14|6|0.006755604719764|0.097836666666667|139.83340454102|2024-09-01|-0.22951|2020-03-15|0.47036|2024-02-04
2025-04-13 23:36:45|WEEKLY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|-146.12718674693|1|15.509062757603||1|0|0|100.39|0.37898|102|0.37898345029292|102|36.23|-0.04984|0.05459|0.064733275885553|0.084534194612014|127.1284321629|121.49692717256|37.589253035777|0.577|0.385|0.39097|26|10|0.002790966029724|0.13262223991507|697.20697021484|2008-01-13|-0.40796|2008-10-12|0.41554|2009-05-24
2025-04-13 23:36:45|WEEKLY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|6.8398597693465|38|1.8646927687401|4.1977|1|2|3.30864|10.47|0.25231|14|-0.035675684327458|21|38.22|0.0925|0.25676|0.12089650275079|0.13652628000648|159.37021856783|137.28707135363|11.633333630032|0.667|0.444|0.41319|9|3|0.0018271128608924|0.16639007874016|191|2021-02-14|-0.61846|2024-04-28|0.63446|2024-12-01
2025-04-13 23:36:47|WEEKLY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|0.4756772769373|28|0.10471712864658||0|0|-0.23457|0.62|-0.075|66|-0.07499998807907|66|45.38|0.04522|0.11341|0.12334423429795|0.087766843387765|204.73368160964|142.48859483793|12.836439224882|0.538|0.385|0.29521|13|6|-0.00081040518638574|0.10527711507293|11.760000228882|2015-06-07|-0.30864|2024-10-13|0.62|2024-10-06
2025-04-13 23:36:49|WEEKLY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1235.2870049068|73|69.701097809919|0.3083|-1|1|0.3083|1062.55|-0.08031|12|-0.08031492575731|12|29.8|-0.04894|0.10193|0.26842681438994|0.26842681438994|198.32492261371|198.32492261371|453.95239148212|0.5|0.5|0.29415|10|3|0.0054967027027027|0.081332621621622|2299.998046875|2020-08-16|-0.29019|2020-09-27|0.24143|2020-08-09
2025-04-13 23:36:50|WEEKLY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-24.842472923206|52|1.9711005487082|0.2984|-1|1|0.29845|23.89|-0.14405|8|-0.14404782474539|8|25.36|-0.09047|0.0154|0.0064026589890435|0.026461767750765|39.621005074912|56.557701391904|129.76642904756|0.528|0.389|0.2026|36|13|0.0017873340248963|0.068542136929461|57.369998931885|2017-05-14|-0.67258|2012-02-12|0.30906|2022-08-21
2025-04-13 23:36:50|WEEKLY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-15.428127763545|35|1.3927092545148|0.4625|-1|1|0.46247|11.1|-0.07682|5|-0.07682113592277|5|44.56|0.26589|0.35568|0.27224885006349|0.42156634339089|178.85814374448|208.39923559706|133.89626577258|0.667|0.444|0.2388|18|8|0.0021149401913876|0.083977775119617|72.62516784668|2018-06-17|-0.20402|2014-10-19|0.29718|2022-11-06
2025-04-13 23:36:51|WEEKLY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|-56.309353955131|21|4.4197849060236|0.2483|-1|1|0.24825|43|0.20168|105|0.20168072681846|105|47.07|0.24241|0.34722|0.43380587730544|0.62714648472968|314.6353158096|436.43488044585|345.38153139569|0.571|0.429|0.21404|14|6|0.003060353460972|0.069832120765832|92.900001525879|2021-06-20|-0.19521|2020-03-15|0.21277|2016-04-24
2025-04-13 23:36:53|WEEKLY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-13.68214064393|64|1.125713605197||0|0|0.48148|10.5|-0.22857|19|-0.22857142857143|19|29.12|-0.02777|0.0486|0.0085757232092684|0.078414088292921|62.796663861726|127.34019957657|94.850951124319|0.462|0.346|0.20949|26|9|0.0011087682926829|0.067970975609756|47.950000762939|2021-10-03|-0.23494|2020-03-22|0.15248|2020-04-12
2025-04-13 23:36:54|WEEKLY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-78.065917015977|17|6.4219719571892||0|0|0.11029|60.5|0.14679|76|0.10087790813723|20|41.6|0.09134|0.22004|0.36703494300695|0.42209643105226|418.91580767023|365.29426282949|168.04031345491|0.5|0.4|0.28318|10|2|0.003432962962963|0.085435856481482|195|2021-06-13|-0.24612|2024-12-15|0.32955|2020-04-26
2025-04-13 23:36:55|WEEKLY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|-107.79534179862|1|8.0984472662062||1|0|0|82.8|-0.16374|3|-0.16373639634946|3|27.3|-0.0263|0.02023|-0.0019966139521709|0.0020102794864436|80.214741978381|88.465500081242|206.27803764519|0.633|0.433|0.14153|30|12|0.0018295848595849|0.051201037851038|150.5|2024-08-04|-0.18441|2009-08-30|0.33408|2009-05-10
2025-04-13 23:36:56|WEEKLY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|-119.28632953053|43|8.9287765101778||0|0|0.29571|98.6|0.87636|74|0.87635918745755|74|42.21|0.02162|0.11544|0.16292059147077|0.20825991043796|239.79303833546|218.6084967204|259.20083097021|0.5|0.357|0.17271|14|3|0.0023021169036335|0.054048357030016|196|2024-03-24|-0.17576|2015-08-23|0.19247|2023-11-12
2025-04-13 23:36:57|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
2025-04-13 23:36:59|WEEKLY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-10.602113666874|64|0.78903784445308||0|0|0.38781|8.54|-0.02783|40|-0.027834498676564|40|37.9|-0.02455|0.07164|0.08694797393873|0.072210005766314|166.86546084389|138.494800883|58.016303036228|0.45|0.4|0.18486|20|5|0.00031013398294762|0.060246674786845|28.5|2018-12-09|-0.23137|2011-09-11|0.22887|2010-01-17
2025-04-13 23:37:00|WEEKLY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|7.6114336814905|28|0.49057166174637||0|0|-0.11181|8.5|0.26043|54|0.16026321128979|41|54.09|-0.0065|0.04324|0.072008151366932|0.14272834898106|134.87742811984|143.26136626591|99.765252855762|0.545|0.273|0.23162|11|4|0.0011566077170418|0.075951993569132|16.856370925903|2018-06-03|-0.15441|2024-02-04|0.21436|2013-06-23
2025-04-13 23:37:01|WEEKLY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|-935.27021601249|12|48.590072004164|0.0457|-1|1|0.04567|815|0.05824|23|0.058240396530359|23|59.92|0.00919|0.05422|-0.036566297051211|-0.085193157060377|75.047122125124|67.681828370771|86.334745762712|0.5|0.333|0.17014|12|7|0.00047715068493151|0.063238397260274|2019|2018-05-06|-0.29384|2020-03-22|0.2908|2020-04-12
2025-04-13 23:37:01|WEEKLY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|4.5072244684587|11|0.083332637527891||0|0|0.00211|4.76|-0.15548|18|-0.15547621813116|18|35.07|-0.09192|-0.03468|-0.048300722875603|-0.016294077351791|58.328284173245|83.495863410294|202.55320944901|0.6|0.4|0.18375|15|5|0.0019480970149254|0.062351809701493|5.3000001907349|2022-09-25|-0.09763|2015-08-23|0.24398|2015-04-19
2025-04-13 23:37:02|WEEKLY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|-1.3826115374243|30|0.11087050850112|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|0.00092649831649832|0.058626835016835|2.8680000305176|2015-05-17|-0.32432|2020-03-22|0.184|2020-06-07
2025-04-13 23:37:04|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
2025-04-13 23:37:05|WEEKLY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-3.3658268493915|2|0.32027562600059||0|0|0.05618|2.52|0.03965|33|0.039652420157448|33|34.21|-0.08873|0.02967|-0.076505700638259|-0.11641702487807|23.510468925921|23.703290302748|45.818181471391|0.625|0.417|0.24384|24|12|0.00062278588807786|0.080198625304136|17.059999465942|2010-11-28|-0.37634|2012-06-03|0.28235|2020-07-12
2025-04-13 23:37:06|WEEKLY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|-3580.2858523662|84|86.761950788737||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|0.006887747440273|0.13783291808874|37700|2021-12-05|-0.43952|2018-01-14|2.35071|2015-11-01
2025-04-13 23:37:07|WEEKLY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|9.4791557893229|36|1.4202279420327|1.5195|1|1|1.51953|12.9|-0.30463|3|-0.30462728772274|3|33.64|-0.1213|-0.04528|0.035687975837492|0.11036649494571|94.012099827766|106.06895832|467.39129214145|0.273|0.182|0.24338|11|3|0.0051136543209876|0.080959283950617|14.439999580383|2025-03-30|-0.19367|2020-09-13|0.29649|2025-03-23
2025-04-13 23:37:07|WEEKLY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-18738.473978701|82|1023.375759142|0.3248|-1|1|0.3248|16880|0.04167|31|0.041666666666667|31|41.13|0.11697|0.27632|0.5533032520442|0.64273937212069|399.11560211542|392.56371373321|222.10526315789|0.438|0.375|0.28974|16|4|0.0028978349120433|0.092382083897158|60400|2016-07-24|-0.18712|2022-06-19|0.61579|2012-02-05
2025-04-13 23:37:09|WEEKLY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|-0.73911901955693|37|0.028873005326884||0|0|0.16352|0.665|0.28361|121|0.2836106351661|121|56.93|0.06803|0.12409|0.2576509064287|0.24762590590349|643.60490921038|330.28624487832|130.3921635084|0.643|0.429|0.19684|14|6|0.001256818727491|0.055967995198079|2.579999923706|2013-05-19|-0.26945|2016-06-26|0.26852|2011-04-03
2025-04-13 23:37:10|WEEKLY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|5.0379254849642|32|0.17154978250121|0.0311|1|1|0.03107|5.31|-0.11957|14|-0.11196910095112|15|35.22|0.50009|0.79638|-0.030154333188161|-0.011128238875178|63.206160850756|82.612317065382|965.45451412516|0.522|0.435|0.14977|23|7|0.004899916765755|0.057554114149822|18.809200286865|2013-04-28|-0.34699|2013-06-02|1.55549|2012-10-07
2025-04-13 23:37:11|WEEKLY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|305.99274752331|144|14.163674766444|1.0918|1|1|1.09185|332|-0.23567|10|-0.03479712463133|42|29.1|0.0385|0.10601|0.1247256684412|0.2232064463057|700.21644954286|1313.5963468542|5419.7098697091|0.51|0.333|0.11925|51|15|0.0033623171481254|0.042420989551321|354|2025-03-30|-0.2399|2021-05-23|0.4302|1998-11-22
2025-04-13 23:37:11|WEEKLY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|-3.0775431072548|22|0.19251436908493||0|0|0.2236|2.5|-0.14051|44|-0.14051271205604|44|59|0.17384|0.24706|0.25011135539837|0.2718225527031|312.44397295335|218.49167761303|84.947330396537|0.7|0.5|0.20949|10|4|0.00065597381342062|0.064190998363339|7.3000001907349|2019-07-07|-0.24103|2020-03-15|0.25538|2014-07-27
2025-04-13 23:37:12|WEEKLY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|-84.133165032513|34|6.5353208259011||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|0.0083844607843137|0.091610857843137|137|2024-07-21|-0.23838|2020-03-22|0.25824|2019-01-27
2025-04-13 23:37:14|WEEKLY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|-17.305912918522|1|1.2286376776542||1|0|0|13.7|-0.11269|28|-0.1126942887569|28|36.67|0.05087|0.13104|0.18786156765635|0.18786156765635|194.10399005143|194.10399005143|204.96892469116|0.5|0.5|0.28674|12|4|0.0034930454545455|0.094105431818182|20.367244720459|2021-09-05|-0.19027|2021-09-26|0.2343|2024-03-03
2025-04-13 23:37:15|WEEKLY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-0.82996833150328|108|0.063322772002022||0|0|0.51449|0.67|-0.02128|30|-0.021276575957413|30|33.41|-0.03464|0.04835|-0.034122346189756|0.025178147291057|42.691935743246|111.84529811578|91.780821805958|0.591|0.364|0.20475|22|8|0.0011526603325416|0.068238289786223|3.2599999904633|2012-02-12|-0.2451|2020-03-15|0.30055|2018-01-07
2025-04-13 23:37:16|WEEKLY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|-1.2875449108167|7|0.04928211568367|-0.0089|-1|1|-0.00895|1.201|-0.01624|52|-0.016239654407352|52|33.63|0.03193|0.07241|-0.029881066597592|-0.041754956413254|88.216854923369|91.75824648|126.4210516079|0.5|0.25|0.1667|8|4|0.0016290545454545|0.054324763636364|2.1500000953674|2020-10-04|-0.16766|2022-06-26|0.17518|2022-04-10
2025-04-13 23:37:16|WEEKLY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|1.255456811736|48|0.2607266408518|0.7215|1|1|0.72152|1.36|0.88778|144|0.3187760220936|65|87.33|0.25092|0.3921|0.60328005467334|0.3187760220936|248.95665084|131.878|27.037772516453|0.667|0.333|0.53497|3|2|-0.00013834951456311|0.13710932038835|11.640000343323|2021-06-27|-0.22826|2024-01-21|0.5|2025-02-16
2025-04-13 23:37:17|WEEKLY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.18493788855335|76|0.017812630093963||0|0|0.70667|0.132|-0.45122|50|-0.45121952194603|50|45.67|-0.0004|0.05037|-0.016455902919733|-0.06618944983504|50.324249298147|72.37530152|7.0588234731631|0.667|0.333|0.37025|6|4|-0.0038795988538682|0.13167948424069|3.4700000286102|2021-02-21|-0.26168|2018-12-23|0.36667|2022-11-20
2025-04-13 23:37:19|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
2025-04-13 23:37:20|WEEKLY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|1.3344305754795|9|0.18671139078927|0.1463|1|1|0.14634|1.41|0.25228|40|0.25227615398469|40|39|-0.0566|0.2656|0.33616865413745|0.40852336420205|609.12912705855|597.03908417119|92.763156862801|0.524|0.429|0.29346|21|6|0.0044918621523579|0.083293095525998|2.8193409442902|2020-11-22|-0.2038|2015-07-05|4.02799|2016-08-21
2025-04-13 23:37:21|WEEKLY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.1381883941736|21|0.067651568013692|-0.0737|-1|1|-0.07368|1.02|-0.09466|45|-0.094655478071962|45|36.73|-0.06502|0.0121|-0.051317389178104|0.015084617550751|41.517513153408|90.856630569732|54.838708230203|0.5|0.364|0.21161|22|8|0.00032770531400966|0.06704518115942|4.0339999198914|2015-06-07|-0.16788|2011-09-25|0.21693|2009-12-06
2025-04-13 23:37:22|WEEKLY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-18.085797235317|41|0.59526568152748||0|0|0.05114|16.7|-0.08997|20|-0.08996896367063|20|36.05|0.02793|0.07017|0.075859707772361|0.086663607706627|221.4528869657|180.75034286853|176.34636000046|0.727|0.455|0.16848|22|13|0.0016052220888355|0.059492977190876|34.599998474121|2021-10-03|-0.19302|2020-03-08|0.21053|2010-05-16
2025-04-13 23:37:23|WEEKLY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|-11.793042232365|33|0.87101397572984||0|0|0.29701|9.42|0.51189|75|0.51189208745688|75|36.64|-0.02644|0.0371|0.065479229724105|0.056511408894659|184.94691709039|145.0151083379|146.50078270263|0.545|0.409|0.15045|22|8|0.0011814677804296|0.05045276849642|19.549999237061|2024-05-05|-0.15642|2020-03-15|0.16631|2023-04-16
2025-04-13 23:37:25|WEEKLY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|-22754.547544332|7|1964.1825147774||0|0|0.02907|18067|-0.30294|44|-0.30294365012616|44|27.82|0.10539|0.19831|0.24192258273957|0.35065224545504|3237.4118159098|14139.383851161|29140.322580645|0.557|0.443|0.16233|61|13|0.0046311626541398|0.061617551379918|24996|2025-02-23|-0.45313|1998-09-06|0.37778|1998-10-25
2025-04-13 23:37:26|WEEKLY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.4906581231276|5|0.066114066511836|-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|0.0011635006973501|0.12836460251046|3.4900000095367|2011-07-24|-0.25926|2024-07-21|0.61905|2014-03-23
2025-04-13 23:37:27|WEEKLY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-0.64660679858581|7|0.099702262420307||0|0|0.38793|0.355|-0.46296|21|-0.46296299975595|21|46.33|0.03297|0.08637|0.00097078905840316|-0.23148149987797|78.72361952|53.704|10.201149061076|0.5|0.333|0.433|6|3|-0.0052722183098592|0.11677943661972|5.0900001525879|2021-07-25|-0.21622|2025-03-02|0.28293|2022-06-12
2025-04-13 23:37:28|WEEKLY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-7.5182764352792|173|0.30609217688222||0|0|0.45935|6.65|0.43023|84|0.43023251687726|84|36.67|0.13715|0.20152|0.27425815252883|0.45266378505824|1068.9584810413|820.87906618215|142.09402434376|0.722|0.389|0.2321|18|10|0.0018437980769231|0.064860625|21.39999961853|2011-01-16|-0.51724|2013-03-10|0.4359|2009-07-05
2025-04-13 23:37:29|WEEKLY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|-27.519266558284|12|1.7230887256048||0|0|0.04219|22.7|0.18902|60|0.189016746818|60|36.68|0.00061|0.07135|0.1136099673288|0.17338105520727|214.563690627|237.69059547766|208.06600440351|0.545|0.364|0.15287|22|5|0.0016725794621027|0.052197567237164|44.704116821289|2018-07-01|-0.25263|2013-06-16|0.19615|2009-05-17
2025-04-13 23:37:31|WEEKLY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|-13665.792773809|2|1500.2642579362|0.1044|-1|1|0.10437|9010|-0.1495|12|-0.14949781487402|12|41|0.1762|0.29786|-0.070081656585441|0.024522672536044|32.871271242913|93.618639108799|434.21686746988|0.5|0.389|0.35394|18|6|0.0046152368064953|0.10965736129905|33300|2021-11-14|-0.23333|2020-03-22|0.45938|2020-09-13
2025-04-13 23:37:31|WEEKLY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|-1507.2429812928|7|160.02055310167|-0.1708|-1|1|-0.17078|1384.8|0.77001|87|0.7700124619718|87|40|-0.06566|0.02066|-0.056762267081437|0.091931202654601|38.23780110805|119.79890978894|230.30102726443|0.7|0.5|0.22999|10|6|0.0029915270935961|0.076559408866995|1593.9000244141|2024-12-15|-0.15559|2025-02-16|0.25909|2017-12-03
2025-04-13 23:37:32|WEEKLY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|-11.209981714567|52|0.50347512412972||0|0|0.08549|10.48|-0.02559|17|-0.025586438344597|17|33.35|-0.00784|0.07761|0.072906530505882|0.18843870313805|127.39195054575|359.10664119483|209.18161803309|0.731|0.423|0.24021|26|11|0.0023387472766885|0.081150206971678|18.450815200806|2019-03-17|-0.21382|2020-03-22|0.29178|2014-08-17
2025-04-13 23:37:33|WEEKLY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|-3.8554870375873|13|0.15182902047639|0.0515|-1|1|0.05149|3.5|-0.01431|31|-0.014305077015075|31|49.13|0.28401|0.34228|0.56558437935964|0.79732239007805|274.69198572334|315.60369236456|255.47445166555|0.25|0.188|0.13357|16|3|0.0027668546365915|0.046091278195489|7.1799998283386|2019-06-23|-0.79248|2010-03-28|0.24176|2012-04-01
2025-04-13 23:37:34|WEEKLY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|-539.02969759085|39|49.559886570349|0.1496|-1|1|0.14963|451.8|0.63936|62|0.63936250274554|62|34.58|0.13022|0.2416|0.36621681278048|0.58365445778846|1091.5750957094|3758.936248654|2213.6207308706|0.628|0.419|0.29093|43|20|0.0043527475409836|0.099168157377049|1127|2018-08-12|-0.29855|2020-03-15|0.42173|2009-05-10
2025-04-13 23:37:35|WEEKLY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-169.37091386349|9|12.695272252251||0|0|-0.10746|137.68|-0.35435|9|-0.35434953142324|9|36.79|0.15723|0.28085|0.36442435534221|0.66407840331022|98.512145652027|226.43733841033|374.4356566814|0.625|0.375|0.29986|24|12|0.0040954994388328|0.10977051627385|475|2018-01-14|-0.23066|2020-03-22|0.412|2009-05-24
2025-04-13 23:37:36|WEEKLY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-10166.39236169|17|883.79745389671|0.3119|-1|1|0.31186|7370|-0.24577|6|-0.24577464788732|6|35|-0.15862|-0.11664|-0.21916209523744|-0.21916209523744|47.358263889619|47.358263889619|40.831024930748|0.5|0.5|0.2966|6|4|-0.00039712389380531|0.096721592920354|61400|2020-12-27|-0.22193|2021-08-22|1.21607|2020-12-20
2025-04-13 23:37:37|WEEKLY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|-5770.5285479333|32|392.60217112641||0|0|0.1405|5200|-0.01059|11|-0.010594832194772|11|48.56|0.06309|0.10961|0.14469317978029|0.16039619313158|228.83381376046|171.99790969805|33.548387096774|0.563|0.313|0.23572|16|8|-0.00015882425742574|0.065769232673267|16250|2015-06-14|-0.29253|2020-03-22|0.39003|2020-03-29
2025-04-13 23:37:38|WEEKLY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-93.959163558827|36|8.5030549010789|0.5229|-1|1|0.52292|71.8|-0.18649|4|-0.18648648648649|4|30.19|-0.02324|0.09264|0.097552604717158|0.19833559732848|86.943862474746|274.0166451907|95.313953679155|0.577|0.423|0.25779|26|6|0.0024895243902439|0.085888378048781|376|2022-03-27|-0.32076|2015-02-22|0.56258|2015-03-01
2025-04-13 23:37:39|WEEKLY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|-46.898136671884|20|4.0827123511178||0|0|0.27126|36|-0.01748|13|-0.017481088379408|13|26.67|-0.04566|0.09581|0.10595356589368|0.17593915203133|269.72720835105|372.41248622436|73.409460293467|0.6|0.4|0.18327|30|11|0.0024392063492063|0.061652564102564|170.63999938965|2010-04-04|-0.8992|2016-09-11|0.29206|2021-02-21
2025-04-13 23:37:41|WEEKLY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-78.234971556882|3|2.9449912819|0.0515|-1|1|0.05149|70|-0.04156|7|-0.041558401925223|7|30.77|-0.0609|-0.01265|-0.07336212541185|-0.078662086531982|40.838032843068|51.352498663796|90.055315807157|0.5|0.364|0.14033|22|8|0.00052932253313697|0.050853019145803|137|2016-10-09|-0.17893|2020-03-15|0.19019|2020-10-18
2025-04-13 23:37:42|WEEKLY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-157.78286048898|51|13.760953496328||0|0|0.46683|108.5|-0.10903|21|-0.10902567324848|21|39.31|0.03933|0.15241|0.085418325629159|0.12616445523162|139.82333434867|191.65410753455|117.9347826087|0.625|0.438|0.24378|16|5|0.0019467746686303|0.080641516936672|615|2021-03-21|-0.24126|2025-04-13|0.28814|2018-12-02
2025-04-13 23:37:42|WEEKLY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|33.874010222488|46|1.5549299754259|0.093|1|1|0.093|34.3|-0.02738|9|-0.027377454742001|9|34.17|0.12796|0.20717|0.085019534706271|0.10952303636435|172.80492355244|220.61746747422|128.32023877465|0.739|0.435|0.18631|23|11|0.0030412755716005|0.062098724428399|85.933197021484|2012-05-06|-0.75761|2012-07-08|0.276|2022-03-06
2025-04-13 23:37:43|WEEKLY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|-10.426663080119|14|0.72599897362667|0.1034|-1|1|0.10337|7.98|-0.21623|27|-0.21623308339948|27|26.32|0.21398|0.29164|0.52298394904112|0.64860189188858|222067.7413025|357589.52877903|79800.001974425|0.71|0.581|0.21254|62|17|0.0066340972644377|0.09188526443769|13.477769851685|2021-01-03|-0.36573|2020-03-22|1|1994-01-09
2025-04-13 23:37:44|WEEKLY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|3063.644628222|73|280.7160851022||0|0|0.13106|3150|-0.15057|22|-0.1505728314239|22|35.9|0.05622|0.09961|-0.089614889539684|-0.049366007971046|24.361268879805|58.448294034871|32.558139534884|0.571|0.381|0.24626|21|10|0.00034361985472155|0.080213171912833|11110|2009-08-09|-0.23891|2021-04-18|0.54989|2021-04-11
2025-04-13 23:37:46|WEEKLY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1381.3203893817|65|86.194350104063|0.0596|1|1|0.05964|1457|-0.12403|16|-0.1505728314239|22|85.2|-0.01504|0.01745|-0.12403100775194|0|87.597|100|146.43216080402|0.2|0|0.1709|5|2|0.001121|0.048145224489796|1598|2019-11-17|-0.10891|2015-12-13|0.07925|2019-09-22
2025-04-13 23:37:47|WEEKLY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|20.516677194221|6|2.6759969790629|0.1024|1|1|0.10239|28.64|-0.25824|42|-0.12974609939278|17|27.1|-0.02257|0.08024|0.0896637372935|0.28706108173368|67.442838935993|557.91301725215|5844.8977208644|0.69|0.414|0.29265|29|17|0.007448786346397|0.096622073324905|33.919998168945|2023-09-17|-0.21111|2015-11-01|0.55814|2015-12-27
2025-04-13 23:37:47|WEEKLY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|289318.21342223|154|42806.816816495||0|0|11.72541|310500|-0.21393|19|0.90790695870984|73|37|-0.0609|0.09307|0.34698830522557|0.90790695870984|149.97508137|190.791|603.12342177848|0.286|0.143|0.35074|7|1|0.0074615291262136|0.11527779126214|450000|2025-01-26|-0.25764|2020-03-15|0.37826|2020-09-06
2025-04-13 23:37:48|WEEKLY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|-24.559272286626|16|1.5797572127091||0|0|0.02421|19.75|0.2022|55|0.20220222703786|55|41.04|0.05968|0.15413|0.13836792610586|0.18494028007086|210.30327588354|213.59302695427|109.11601979975|0.417|0.25|0.21492|24|7|0.0019516|0.07526435|48.029998779297|2012-08-26|-0.69371|2015-09-27|0.21792|2020-04-12
2025-04-13 23:37:50|WEEKLY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|-16.575927640391|4|1.3186504491725|-0.0535|-1|1|-0.0535|12.8|-0.36836|7|-0.0056741717208132|18|26.57|-0.05833|0.01632|-0.00033990678201713|0.14008662231818|39.053170886709|201.26926165001|914.93922414098|0.571|0.357|0.22875|28|9|0.0044705890227577|0.075739718875502|16.409999847412|2025-03-23|-0.23392|2025-03-23|0.26168|2022-09-11
2025-04-13 23:37:52|WEEKLY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|2.000000838832|3|0.30749972927691|-0.1254|1|1|-0.12542|2.58|-0.2088|28|-0.20880464873596|28|21.91|-0.10366|-0.05108|-0.24971559538816|-0.23868965395592|22.095028686673|41.6068359824|21.552240318434|0.455|0.273|0.36755|11|6|-0.0033617695473251|0.1206729218107|22.597045898438|2021-06-27|-0.22257|2022-11-13|0.31086|2022-08-07
2025-04-13 23:37:52|WEEKLY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|2094.8985933598|6|279.13042199207|0.4646|1|2|0.24807|3079|-0.46323|12|0.45454545454545|34|29.06|0.15094|0.31748|0.42754580710797|0.52252800165823|14066.307465639|22006.371622902|175.4415954416|0.477|0.385|0.27719|65|12|0.0040457391763464|0.10833368532207|6525|1994-06-26|-0.37141|2002-07-28|1.00084|1989-11-12
2025-04-13 23:37:53|WEEKLY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-31.129595517725|14|2.334865172575||0|0|0.18212|24.7|-0.04588|28|-0.045877250921944|28|41.63|0.09263|0.1785|0.33621576715365|0.42103769107897|214.09373597648|234.72359252336|81.410681076851|0.375|0.313|0.2148|16|4|0.0011316347569956|0.07554736377025|160.24000549316|2014-06-29|-0.23846|2017-04-16|0.21091|2015-10-04
2025-04-13 23:37:55|WEEKLY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|229.55449193289|61|21.090398028706||0|0|0.55026|266.75|-0.15665|18|7.7147927026526|101|43.38|0.65809|0.87596|1.0864644888405|1.7137624403793|3075.2584012809|5689.3762435631|6953.8582478472|0.692|0.462|0.2491|13|4|0.0091349358974359|0.090144391025641|287.25|2025-03-16|-0.32999|2020-03-22|0.53002|2020-04-12
2025-04-13 23:37:55|WEEKLY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|712.14121468019|11|131.2368091966|-0.0574|1|1|-0.05743|1023.35|0.22197|47|1.0798209910691|108|37.33|-0.01195|0.16495|0.39996822179244|0.45930049077659|317.38490504254|259.73215794376|251.65375407492|0.444|0.333|0.33153|9|3|0.0049140751445087|0.097666994219653|1794.4000244141|2023-12-17|-0.36885|2020-03-22|0.27826|2018-11-04
2025-04-13 23:37:57|WEEKLY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|-34130.937102518|22|1360.3123675059||0|0|0.18291|30600|0.5984|47|0.59840425531915|47|62.75|0.21744|0.25788|0.59840425531915|0.59840425531915|159.84|159.84|66.666666666667|0.25|0.25|0.18781|4|1|0.00072981617647059|0.069884558823529|81900|2021-09-26|-0.3099|2020-03-22|0.46791|2020-04-12
2025-04-13 23:37:58|WEEKLY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-3.3590057403735|17|0.32966861827147||0|0|0.40107|2.24|-0.26667|10|-0.26666665108375|10|43.42|0.10151|0.14547|-0.011378477418696|-0.14523165574127|86.617252822887|61.4570947363|32.000000136239|0.417|0.25|0.22415|12|5|-0.00094966480446927|0.071384078212291|15.800000190735|2016-01-24|-0.19424|2025-04-13|0.22051|2015-11-22
2025-04-13 23:37:58|WEEKLY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-7.8244316897685|20|0.4831438965895|0.2601|-1|1|0.26012|6.4|-0.04843|12|-0.048433581398251|12|42.86|0.26075|0.30917|0.40927668468766|0.50155415714076|1011.4228283181|560.46344609563|142.85714437767|0.643|0.429|0.21594|14|8|0.0020983360258481|0.075855573505654|33.75|2016-12-25|-0.19383|2017-05-14|0.2459|2015-04-05
2025-04-13 23:37:59|WEEKLY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.087726152724|160|0.094632163238484|0.8156|-1|1|0.81562|0.85|0.05773|36|0.057728109755307|36|41.69|-0.06813|0.06544|0.15466617376864|0.15373058376541|177.43978316248|161.39438814756|5.4697556366049|0.438|0.313|0.30439|16|5|-0.0011055084745763|0.099607094430993|21|2009-07-26|-0.34247|2024-03-10|0.34829|2011-10-30
2025-04-13 23:38:00|WEEKLY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|7.0276186472461|89|0.034127155731598|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|0.0012459153175592|0.069448767123288|11.60000038147|2009-12-13|-0.27079|2018-07-15|0.31286|2009-12-06
2025-04-13 23:38:02|WEEKLY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|48.241066280612|51|2.5094802862773|0.1557|1|1|0.15568|54.86|0.20009|80|0.098642131930082|26|23.36|-0.00813|0.04774|0.083786152361185|0.12856912119888|477.86966684188|605.80174783851|2561.1578728387|0.566|0.396|0.13383|53|16|0.0033445341614907|0.046815170807453|68|2021-01-10|-0.182|2000-07-30|0.30844|2021-01-03
2025-04-13 23:38:03|WEEKLY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-3.6234398437687|7|0.57281329079296|0.248|-1|1|0.24797|1.85|-0.35263|33|-0.35263156078529|33|24.5|0.19672|0.65512|-0.18413120338123|-0.087426466376056|8.9221897280249|27.553982896757|39.741360572119|0.5|0.357|0.66632|14|7|0.018113209169054|0.24861518624642|33|2021-01-10|-0.47584|2019-07-28|2.78411|2021-01-03
2025-04-13 23:38:04|WEEKLY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|15.002106457914|3|1.07368161113||0|0|-0.02235|17.5|-0.13291|14|-0.13473531175914|16|30.26|0.01335|0.10442|-0.0045905538145191|0.0040435248049332|73.894832081843|83.805729016119|65.104168699315|0.556|0.407|0.15072|27|8|0.0018139926739927|0.051958156288156|52.319507598877|2018-04-15|-0.56935|2015-02-22|1.35771|2013-05-26
2025-04-13 23:38:05|WEEKLY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|-77.281307850193|1|5.677101980948||1|0|0|63.2|-0.22263|14|-0.22263224611806|14|27.53|-0.10075|-0.03132|-0.013502912097096|-0.02142191651658|63.295240051237|59.715708011113|191.22542275907|0.533|0.433|0.17079|30|9|0.0017153268765133|0.051594261501211|98.699996948242|2024-06-09|-0.15789|2014-10-19|0.39872|2009-05-10
2025-04-13 23:38:06|WEEKLY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-23.422451493549|35|2.040817100938||0|0|0.33861|16.7|-0.13806|6|-0.13805922544269|6|35.78|-0.02657|0.1543|0.0820414393719|0.11861955823487|88.086918577898|117.00616143921|24.925374273044|0.556|0.5|0.22155|18|2|0.00023025073746313|0.084361755162242|66.5|2012-02-26|-0.24012|2020-03-15|0.6|2020-08-16
2025-04-13 23:38:07|WEEKLY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|-6.5606758241807|1|0.38355857945002||1|0|0|5.47|-0.23066|8|-0.23066108474348|8|28.29|-0.00613|0.03064|-0.039361354922217|-0.028369781731756|53.480083797037|65.9988264729|35.131662796435|0.542|0.458|0.11978|24|9|-0.0010411340206186|0.042268159057437|15.800000190735|2012-02-19|-0.15148|2020-03-22|0.23038|2024-05-19
2025-04-13 23:38:08|WEEKLY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|108.60411103473|19|9.9543900206225|0.1049|1|2|0.05907|125.5|0.87402|64|0.87401571610242|64|34.87|0.00903|0.07197|0.088226808695613|0.086326877276546|134.89341772755|122.67164203191|509.33442820102|0.304|0.261|0.18624|23|5|0.0029800975609756|0.064034524390244|141.5|2025-03-23|-0.14506|2020-03-15|0.31359|2009-09-06
2025-04-13 23:38:09|WEEKLY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|642.69546833457|72|105.43402619293||0|0|1.04644|755.75|-0.16333|23|0.19769864866016|46|48.26|0.70061|0.87683|1.3113219607325|2.1258118680709|10347.032927685|28697.520535301|28626.892801863|0.613|0.387|0.38946|31|14|0.0073435098915124|0.12852675175495|1037|2025-01-12|-0.48193|2001-03-25|1.10294|1999-03-21
2025-04-13 23:38:10|WEEKLY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|-58.36943503449|25|4.8798118307512||0|0|0.1138|45.01|0.93457|99|0.93457253273416|99|48.28|0.11834|0.1949|0.21121335688658|0.44964825968965|323.92908746284|696.55387041329|232.48965342215|0.722|0.389|0.33465|18|10|0.0034019372900336|0.10582690929451|78.150001525879|2024-06-09|-0.27921|2013-08-04|0.38556|2021-10-24
2025-04-13 23:38:11|WEEKLY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-7764.6694258273|17|659.8898086091|0.1466|-1|1|0.14665|6110|-0.25494|6|-0.25494276795005|6|45|0.5129|0.63591|0.80198345913167|1.1238210462264|2719.3770622522|2736.1911585994|1740.7407407407|0.625|0.438|0.35222|16|10|0.0084583016304348|0.12424089673913|13550|2021-04-11|-0.4108|2017-10-01|1.12892|2017-09-24
2025-04-13 23:38:13|WEEKLY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|-209.55165235439|26|17.507217858366||0|0|0.14699|159.93|-0.32859|7|0.83478258658147|66|39.79|0.07069|0.27401|0.23847055980005|0.48237277598141|128.81208676861|3398.0570498243|865.89062599557|0.647|0.382|0.27529|34|13|0.0050487735849057|0.095965899854862|303.89999389648|2024-07-14|-0.59679|1999-11-07|2.83914|1999-11-14
2025-04-13 23:38:14|WEEKLY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|-5.1446502029489|21|0.37488340734079|0.3556|-1|1|0.35559|4.15|0.33349|51|0.333486051761|51|56.44|0.21864|0.28815|0.29781508627932|0.44726538494372|634.20192933869|872.99234248191|49.760192079609|0.611|0.444|0.19801|18|8|0.00045821428571428|0.073570222007722|9.0100002288818|2015-09-13|-0.29101|2008-10-12|0.25157|2005-10-23
2025-04-13 23:38:15|WEEKLY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-2.2682891548193|40|0.16603186610372|0.4286|-1|1|0.42857|2|-0.04396|23|0.48543242140126|158|39.65|0.10735|0.14702|0.16608213642797|0.29753785134888|464.24742485611|599.37951095871|400|0.65|0.4|0.17069|20|11|0.0025859855769231|0.058026959134615|6.1750020980835|2018-08-12|-0.34678|2024-12-01|0.16471|2011-10-16
2025-04-13 23:38:16|WEEKLY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-30.636612272723|27|1.022133790044||0|0|0.06755|28.3|0.01505|72|0.015050192932463|72|36.14|-0.07261|0.01595|0.013255508777467|0.057237446398027|105.69439326706|135.01350870195|136.45129965946|0.409|0.273|0.12629|22|6|0.00093945188794153|0.041551668696711|40.779998779297|2011-01-09|-0.18579|2015-03-01|0.23586|2009-05-24
2025-04-13 23:38:16|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
2025-04-13 23:38:18|WEEKLY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-589.9071699012|59|40.1357233004||0|0|0.23906|480.8|2.57246|96|2.5724596472418|96|54.64|0.2733|0.40626|0.55831151800784|0.75122049711929|4293.9105353188|4678.8561332099|540.22470538536|0.536|0.393|0.29823|28|10|0.0029907430730479|0.097250295969773|912|2022-04-10|-0.30832|2008-10-12|0.47273|1999-12-19
2025-04-13 23:38:19|WEEKLY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-5.8385137734278|7|0.24617128959842||0|0|0.08364|5.04|-0.14363|23|-0.14363414835353|23|39.75|0.10572|0.1666|0.21961278859585|0.3288300248778|332.89706627099|332.81170652399|225.50336458235|0.563|0.375|0.16388|16|6|0.0021469626168224|0.057335109034268|13.350270271301|2017-02-26|-0.20437|2020-03-15|0.1978|2020-06-07
2025-04-13 23:38:21|WEEKLY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|62.016207600702|40|7.7351378723773||0|0|0.3032|81.45|-0.09658|23|-0.096584833656499|23|30.11|0.09146|0.26237|0.28495398211529|0.44199543968086|367.66681225253|2354.7269228169|27704.080617107|0.514|0.405|0.32459|37|9|0.0079220034692108|0.10976418907199|88|2025-04-06|-0.33834|2008-10-12|0.5679|2015-12-27
2025-04-13 23:38:22|WEEKLY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|-130.8945230151|1|11.948174592681||1|0|0|93.5|-0.24597|15|-0.24596774193548|15|38.05|-0.06862|0.03134|0.01140514635795|0.083958824723265|81.499987196946|162.05867279881|748|0.455|0.364|0.19455|22|6|0.0033763082437276|0.063793608124253|151.5|2024-03-24|-0.19742|2025-04-13|0.20811|2014-01-05
2025-04-13 23:38:22|WEEKLY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|1.2967763405606|28|0.16615225567905|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|0.001325505913272|0.086477503285151|3.7200000286102|2011-04-24|-0.3271|2016-07-10|0.28|2024-03-03
2025-04-13 23:38:25|WEEKLY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|11015.980671967|6|1487.6630270408|-0.1053|1|1|-0.1053|13850|0.24488|125|4.4769081867454|125|45.53|0.04404|0.22271|0.32846534077141|0.73902056733416|170.25408459682|511.44552420107|390.80135440181|0.579|0.316|0.35165|19|7|0.0044071034482759|0.11264740229885|31750|2022-08-21|-0.29527|2020-03-22|0.80335|2016-06-26
2025-04-13 23:38:26|WEEKLY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|-99.662255298698|1|9.0374186872124||1|0|0|73.8|-0.18453|12|-0.18453035301925|12|28.33|-0.07511|0.02584|0.057292899360868|0.079483646039708|141.4035970847|165.16337400898|184.86975560327|0.625|0.458|0.25704|24|9|0.0029351176470588|0.089670955882353|349.5|2018-05-06|-0.24249|2020-03-15|0.33857|2013-02-24
2025-04-13 23:38:26|WEEKLY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|-416.07711233074|5|60.359037443581||0|0|0.29487|220|0.9913|27|0.99130422065912|27|39.21|0.02431|0.15608|0.15849950782906|0.19143285156251|148.74669466055|160.29256835948|174.02310013167|0.571|0.5|0.32508|14|7|0.0035133092224231|0.096826654611212|529|2025-01-26|-0.23875|2025-04-13|0.42857|2024-09-01
2025-04-13 23:38:27|WEEKLY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|3.2763735538393|2|0.73208791954309|0.0643|1|1|0.06434|5.79|0.00109|24|0.0010869544041936|24|38.64|0.17752|0.20728|0.19090155206318|0.24507935611174|285.79272040045|184.22214767262|78.990450506384|0.818|0.455|0.32495|11|10|0.0021099530516432|0.10246124413146|19.778171539307|2021-08-01|-0.39189|2020-03-22|0.26573|2020-04-12
2025-04-13 23:38:28|WEEKLY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|4.1492875213547|26|0.18530069916054|-0.0239|1|1|-0.02386|4.5|0.05028|49|0.050284933242325|49|29.67|0.2339|0.37707|0.16670509945828|0.28351701726184|538.9457192138|1472.6607349722|2083.3332792936|0.548|0.381|0.1892|42|10|0.0045710464201416|0.071143414634146|20.39999961853|2015-08-02|-0.27533|2004-05-02|1.15829|2005-08-21
2025-04-13 23:38:30|WEEKLY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|-1074.2756767776|13|92.816898362726||0|0|0.08529|835.5|0.2945|88|0.29450121317757|88|33.67|-0.02613|0.03152|0.040496482913893|0.075130395303428|94.178415400648|127.77271679038|129.26433535371|0.722|0.444|0.32381|18|11|0.0026468122977346|0.10007234627832|1894.4000244141|2014-08-10|-0.26959|2016-02-14|0.37792|2016-03-06
2025-04-13 23:38:30|WEEKLY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-34.721262775651|1|2.7737540678155||1|0|0|24.8|-0.28743|6|-0.28743135393751|6|31.54|0.04555|0.16762|0.16679391527916|0.25415865259702|289.39747287029|643.72873703402|410.59601645183|0.654|0.5|0.21159|26|6|0.0033674756097561|0.075382|108|2021-04-11|-0.24283|2020-03-15|0.3565|2020-04-19
2025-04-13 23:38:31|WEEKLY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|-2.4167927874729|6|0.21393093710492|0.0331|-1|1|0.03315|1.75|-0.33942|9|-0.33941608157674|9|34.08|0.0228|0.11546|-0.10378441786529|-0.15589164396905|25.330208327051|23.214065504722|138.88888994012|0.458|0.333|0.18294|24|11|0.0013189671931956|0.054779805589307|3.920000076294|2024-05-26|-0.25564|2018-05-20|0.2093|2020-05-31
2025-04-13 23:38:32|WEEKLY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|-2.759266502515|3|0.19180495943293|-0.0624|-1|1|-0.0624|2.256|-0.22571|6|-0.2257064514023|6|39.68|0.07238|0.2|0.26776132004436|0.32830735510042|1724.5976292578|1314.5753921399|470.98121750637|0.588|0.412|0.26774|34|13|0.0034849000740193|0.092366765358993|10.300000190735|2004-10-10|-0.52864|2004-10-17|0.73848|2004-10-03
2025-04-13 23:38:34|WEEKLY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|3.4594332873577|28|0.63571765813824||0|0|0.09135|4.54|-0.19197|11|-0.061480787924956|22|32.71|-0.04828|0.03456|-0.15425102244296|-0.13539157443701|59.962917594492|74.2087764|17.596899597313|0.429|0.286|0.39855|7|2|-0.003348515625|0.1284641796875|39.099998474121|2021-07-04|-0.24752|2024-06-30|0.21637|2024-10-06
2025-04-13 23:38:36|WEEKLY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|5.5183261815916|11|0.2289367388902|-0.0541|1|1|-0.0541|5.77|-0.18|20|-0.18000000715256|20|48.22|-0.01116|0.0886|0.11306546808838|0.13689783060068|244.98932208893|222.11677549163|75.228160671865|0.481|0.37|0.23489|27|8|0.001023193597561|0.072785007621951|15.550000190735|2000-03-12|-0.23119|2014-12-14|0.35976|2003-06-08
2025-04-13 23:38:36|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
2025-04-13 23:38:37|WEEKLY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|10.915260991924|117|0.79982544231604|0.7262|1|2|0.66887|12.6|0.67285|205|0.67285385936623|205|59.44|0.18775|0.38065|0.29826067142488|0.50705942698471|491.76650814395|1230.9304588019|782.60871239234|0.48|0.32|0.24725|25|9|0.003103127340824|0.079192815230961|27.840000152588|1999-11-14|-0.53298|2015-08-09|1|2015-07-05
2025-04-13 23:38:38|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
2025-04-13 23:38:39|WEEKLY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|-9.4361376681362|19|0.68704588937872|0.3111|-1|1|0.31111|7.75|-0.01146|13|-0.011461494688528|13|34|-0.00169|0.0828|0.045532364000524|0.18669528492219|98.310347336496|251.92866129985|149.90328598903|0.583|0.292|0.2144|24|12|0.0018964988009592|0.065279676258993|21.074741363525|2018-06-10|-0.18481|2020-03-15|0.46805|2014-07-27
2025-04-13 23:38:41|WEEKLY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-76883.142199468|40|7259.1281990237|0.3062|-1|1|0.30624|73400|-0.14238|20|0.58862433862434|76|47.63|0.16171|0.24779|0.40460971135604|0.58694006476669|337.23496953387|393.22190426281|197.84366576819|0.5|0.375|0.26899|8|4|0.0037655952380952|0.092813047619048|185000|2023-06-04|-0.23815|2020-03-15|0.32399|2022-03-06
2025-04-13 23:38:42|WEEKLY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-39.824552094138|1|3.6998505708893||0|0|0|27.6|0.08467|39|0.39046207411974|61|32.12|0.01967|0.09014|0.11735161350173|0.16198946191497|282.59633503363|247.82504434388|168.29268916741|0.423|0.269|0.22512|26|8|0.0019672934131737|0.073827628742515|68|2023-07-23|-0.2454|2020-03-15|0.28627|2020-12-20
2025-04-13 23:38:43|WEEKLY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.32792018470225|28|0.037053103094296|0.0089|1|2|-0.18072|0.34|0.08772|27|0.087719320260277|27|47.76|0.02202|0.14691|0.061247809685486|0.078407443629508|146.68293280304|146.33545937183|12.592592502654|0.529|0.412|0.23268|17|4|-0.00074650774731824|0.084638676996424|6.0199999809265|2010-01-10|-0.27445|2014-10-26|0.34286|2020-07-12
2025-04-13 23:38:45|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
2025-04-13 23:38:45|WEEKLY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.6553256971841|28|0.35499082806121||0|0|-0.04328|4.2|-0.15138|18|-0.15138446812981|18|34.61|0.02558|0.08945|0.13886936794019|0.28904443685516|150.45930587087|194.91271544661|110.81793803533|0.522|0.261|0.25405|23|10|0.0018195382746051|0.086459064398542|8.1000003814697|2010-10-10|-0.22462|2012-03-18|0.35878|2021-02-28
2025-04-13 23:38:47|WEEKLY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-2.5723920106143|37|0.20579734243454|0.4343|-1|1|0.43429|1.98|0.16667|105|0.16666666666667|105|27.46|-0.03047|0.09326|-0.049415834854068|-0.016517773868593|29.722887491237|58.243821272886|172.7748666047|0.536|0.393|0.23368|28|13|0.0024025465838509|0.075328186335404|4.7150001525879|2021-03-07|-0.49053|2016-07-31|0.28351|2010-01-17
2025-04-13 23:38:48|WEEKLY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|71.398964005651|3|6.0317793446338|0.0123|1|1|0.0123|90.5|-0.03953|48|-0.12216898618512|20|32.64|0.07349|0.19838|0.32068458446008|0.61618092098434|89.488887297281|186.7473251991|145.96774193548|0.545|0.364|0.30482|11|4|0.0035768698060942|0.10149767313019|698|2020-10-25|-0.31271|2020-03-15|0.29453|2018-06-10
2025-04-13 23:38:49|WEEKLY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.361265835479|31|0.14548975985176|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|0.0011422666666667|0.1218413|4.2800002098083|2022-02-13|-0.27119|2023-02-26|0.52326|2024-09-08
2025-04-13 23:38:50|WEEKLY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-19.497739801124|88|1.5175798764877|0.499|-1|1|0.49897|14.62|0.77284|84|0.77284264773389|84|38.25|0.02635|0.1107|0.14676862477934|0.14676862477934|122.95100140551|122.95100140551|91.891892053897|0.375|0.375|0.27552|8|3|0.0010581170483461|0.08274010178117|40|2021-06-20|-0.16366|2022-03-06|0.19968|2022-10-30
2025-04-13 23:38:51|WEEKLY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-85.941113165698|14|4.2303710552328||0|0|0.11398|75.4|-0.14472|11|-0.14472363342592|11|30.89|-0.00474|0.07296|-0.011328936945176|-0.015686124072773|80.950057766999|82.827311287649|135.85585860519|0.5|0.333|0.161|18|6|0.0014479964850615|0.054844358523726|273|2017-12-03|-0.16206|2020-03-15|0.25858|2022-12-18
2025-04-13 23:38:53|WEEKLY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|-243.02726835352|5|16.097223304188|-0.1221|-1|1|-0.12206|209.5|0.20765|59|0.20765034441715|59|42.05|0.07184|0.22949|0.12856148139903|0.20649976225484|279.65249521344|553.99524726296|4894.859573135|0.595|0.405|0.23854|37|14|0.0046789551282051|0.084707551282051|246|2024-12-15|-0.62656|2002-10-20|1.41481|2002-10-27
2025-04-13 23:38:54|WEEKLY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|540.14321039824|102|89.049953178947|3.0818|1|2|2.8949|615.3|0.26413|53|0.26412894788944|53|50.09|0.2584|0.33385|0.386891202034|0.49835585298427|2854.9853768549|1284.1429590998|166.77508096745|0.739|0.478|0.36578|23|16|0.0031509337589785|0.10765686352753|1368.4599609375|2015-11-29|-0.54112|2019-10-13|0.45107|2003-08-24
2025-04-13 23:38:55|WEEKLY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|7.134985911773|77|0.51361312909176||0|0|0.62174|7.46|-0.10577|32|-0.11223087381008|14|20.53|-0.99076|2.5543|3.8895475324368|5.5994487444495|13916.676650766|51097.228356904|10657.142866267|0.895|0.632|0.27986|19|9|0.045178626609442|0.083351051502146|9.4399995803833|2024-10-20|-0.20273|2017-10-29|18.71429|2016-06-05
2025-04-13 23:38:55|WEEKLY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|2.353263117118|28|0.45057403356528||0|0|-0.54435|2.62|0.19916|85|-0.21956521987014|6|62.8|0.20743|0.38671|0.18244940699383|0.17409194736209|146.71952029287|122.35191325|11.644443935818|0.6|0.4|0.40738|5|2|-0.0012253958944282|0.090483049853372|32.150001525879|2021-04-11|-0.70702|2024-09-15|0.81221|2024-09-22
2025-04-13 23:38:56|WEEKLY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-3.3254191211257|43|0.29847301812283||0|0|0.32571|2.36|-0.19745|15|-0.19745369286277|15|44.38|0.1649|0.24394|0.26619753043802|0.4484234081765|281.68598932012|418.86093670198|103.05676569471|0.563|0.375|0.26311|16|5|0.0014569414893617|0.081700784574468|10.89999961853|2018-07-29|-0.29763|2022-02-27|0.33577|2011-04-03
2025-04-13 23:38:58|WEEKLY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|-6.8085084012818|12|0.54616944166261|0.1575|-1|1|0.15748|5.35|-0.28652|17|-0.28651683406688|17|31.92|-0.01316|0.05076|-0.011301991931629|0.014585828043037|51.069053401411|81.371235851722|119.41964021998|0.615|0.385|0.24274|26|14|0.0017250059453032|0.075065124851367|19.5|2018-01-28|-0.21224|2020-03-22|0.39665|2016-11-06
2025-04-13 23:38:59|WEEKLY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|101.17443545697|50|16.637403235335|1.6821|1|2|1.53081|133.5|-0.04779|25|-0.04779221175553|25|31.78|0.00654|0.10399|0.15322766436122|0.22598296693783|385.48339863287|457.34819025365|4464.8829289029|0.519|0.37|0.22749|27|7|0.0059482249173098|0.082479206174201|165|2025-04-06|-0.29299|2008-10-12|0.33574|2025-03-23
2025-04-13 23:39:00|WEEKLY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.2220727361921|15|0.34506372130173|-0.0177|1|2|-0.03014|7.4|-0.08293|21|-0.082926810262886|21|41.76|0.01406|0.06817|0.049069339519884|0.050783009636195|155.33423980333|129.08212410781|100.13532109692|0.545|0.303|0.21192|33|13|0.0011571479885057|0.070276896551724|19.799999237061|1999-09-26|-0.24025|2014-12-14|0.40285|1999-09-19
2025-04-13 23:39:01|WEEKLY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-46627.496193361|94|2846.3241072922||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|-0.00022789772727273|0.10704059659091|475000|2021-07-18|-0.33732|2020-03-22|0.57576|2021-02-07
2025-04-13 23:39:04|WEEKLY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-4819.5022295367|42|511.50074317892||0|0|0.34232|3295|-0.25758|10|-0.25757665851076|10|35.13|-0.08335|0.07989|0.098805289864246|0.14796791734819|92.273849037985|113.3121149111|22.369314324508|0.563|0.375|0.32485|16|4|0.00041905472636816|0.1068071641791|62219|2015-06-28|-0.54006|2019-03-03|0.31278|2024-03-24
2025-04-13 23:39:06|WEEKLY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|-2.6648586630504|21|0.20328619876441|0.1078|-1|1|0.10776|2.07|-0.26115|28|-0.26114654275988|28|42.5|-0.01542|0.05149|-0.026926885729455|-0.086352958951216|80.457742231153|69.881219638818|21.209015212082|0.667|0.5|0.44059|6|4|-0.0016332727272727|0.13564541818182|31.64999961853|2021-05-02|-0.2635|2022-03-13|0.51056|2022-12-11
2025-04-13 23:39:07|WEEKLY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|1.4763295688286|1|0.34360114222603||-1|0|0|2.53|0.1499|51|-0.29947935305066|15|31.42|-0.08607|0.07564|0.026102741605202|0.071796507773265|91.809080959593|118.48647473043|13.170224320493|0.368|0.263|0.36451|19|6|0.0005722445561139|0.11286159128978|35.860000610352|2014-12-28|-0.68729|2015-12-13|0.33759|2015-10-11
2025-04-13 23:39:07|WEEKLY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.48235573503088|6|0.050013171778109||0|0|-0.21429|0.495|-0.3375|92|-0.33750004563481|92|39.11|-0.00367|0.11262|-0.0064280696440581|0.012862679271618|35.156794234474|63.04707385182|34.615386218522|0.526|0.368|0.24054|19|7|0.00055223262032086|0.091464598930481|2.9700000286102|2019-11-03|-0.34826|2018-04-15|0.35593|2022-12-11
2025-04-13 23:39:08|WEEKLY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|8.2882896742173|11|0.74950148148547|-0.0402|1|1|-0.04018|9.555|0.21757|60|-0.08090852640736|12|46.84|0.15144|0.24357|0.23920440775927|0.41988636796406|261.43978974|340.72250713983|134.44492014101|0.526|0.316|0.27189|19|7|0.0022347888888889|0.091225011111111|17.444999694824|2023-08-13|-0.4462|2008-10-19|0.50923|2008-11-30
2025-04-13 23:39:09|WEEKLY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.8565296788833|28|0.11254110158023||0|0|-0.05581|2.03|-0.00862|23|-0.0086229148534207|23|31.62|-0.03492|0.05403|-0.052182376060957|0.044795161220238|35.792881167367|89.282435321139|120.83333540294|0.429|0.286|0.1862|21|5|0.0014249059334298|0.067436613603473|5.1500000953674|2014-02-02|-0.15814|2021-03-07|0.29114|2020-07-12
2025-04-13 23:39:11|WEEKLY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.8607100338563|124|0.25591163356293|0.6037|1|2|0.57529|4.08|-0.14557|9|-0.14556962837108|9|37|-0.02826|0.06236|0.1660566562179|0.17048749374518|308.65478093492|200.818375871|342.8571199598|0.526|0.368|0.22386|19|6|0.0027537409200969|0.07204578692494|9.829999923706|2014-01-19|-0.17008|2018-03-25|0.34247|2010-01-24
2025-04-13 23:39:12|WEEKLY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|-0.12603795615219|39|0.011179319561795||0|0|0.40373|0.096|0.26991|73|3.3366437070938|57|33.15|0.17025|0.24585|0.58157894866704|0.73242074137676|834.40851110977|576.8551930264|23.703703839975|0.35|0.25|0.19241|20|4|-0.00030206847360913|0.060344793152639|0.56800001859665|2014-09-14|-0.20792|2020-03-01|0.3578|2020-04-05
2025-04-13 23:39:14|WEEKLY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-3.8070655879415|8|0.1304196780037||0|0|0.0265|3.49|-0.07115|8|-0.071148157537327|8|30.64|0.01377|0.14061|0.091997793379507|0.12855450328726|317.05312554605|459.75868987761|335.57693630281|0.476|0.405|0.18337|42|9|0.0017601468315301|0.04815898763524|11.270000457764|2014-06-01|-0.20877|2009-01-25|0.31067|2010-12-12
2025-04-13 23:39:15|WEEKLY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|-55.968772311688|45|2.6695910757385||0|0|0.07155|48.14|4.83645|78|4.836454235105|78|38.73|0.21139|0.32361|0.35828342154115|0.51400021050931|244.61223281403|549.29201507284|371.4506114811|0.591|0.455|0.25114|22|6|0.0033197098214286|0.086571584821429|91.400001525879|2024-03-10|-0.22452|2020-03-22|0.60521|2023-10-29
2025-04-13 23:39:16|WEEKLY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|20.746279954695|51|2.5478212331621|1.0188|1|2|0.89055|22.8|-0.10302|19|-0.10301952254288|19|36.29|-0.29646|-0.19966|-0.12888187577302|-0.11215663701692|57.367646876778|69.880438127973|331.87772368071|0.571|0.429|0.26674|7|3|0.0061610855263158|0.0928625|30.299999237061|2025-02-16|-0.1565|2019-09-01|0.56168|2019-06-30
2025-04-13 23:39:18|WEEKLY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|17.943731511775|12|1.5911078969673|-0.0701|1|2|-0.11822|19.84|-0.19824|10|-0.19823554169529|10|37.57|0.04937|0.13249|0.045705711445572|0.11591783116741|113.93125462481|202.18233076817|146.74555829024|0.739|0.435|0.25619|23|11|0.00206128|0.081798811428571|113|2015-12-13|-0.27125|2008-10-12|0.2944|2018-11-25
2025-04-13 23:39:19|WEEKLY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|6.4151908704653|18|0.73823360321815||0|0|0.05113|6.99|0.04834|39|0.048342592260413|39|77.33|0.28437|0.35355|0.048342592260413|0.048342592260413|104.834|104.834|23.694914478367|0.333|0.333|0.23315|3|0|-0.0035382329317269|0.10048690763052|35.650001525879|2020-07-12|-0.22721|2024-06-02|0.2523|2021-04-25
2025-04-13 23:39:20|WEEKLY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|-298.22484881075|3|23.408282936918||0|0|0.13781|244|0.38883|64|0.38882547121173|64|32.05|-0.02992|0.10116|0.15491725582792|0.22020921577913|268.05695557247|320.97344552895|482.02292601454|0.545|0.409|0.26734|22|6|0.0046111456859972|0.086805205091938|403|2024-07-07|-0.34898|2013-10-13|0.4118|2016-02-21
2025-04-13 23:39:20|WEEKLY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|-404.40619997064|4|31.510399990212|-0.0327|-1|1|-0.03273|315.5|-0.25579|15|-0.2557856272838|15|30.83|0.1024|0.16444|0.1760455540349|0.64306886668977|59.804074716112|491.742994636|1668.4294158954|0.75|0.417|0.3109|12|8|0.0096103485254692|0.099094932975871|422.5|2024-12-15|-0.25665|2020-03-15|0.23609|2020-03-29
2025-04-13 23:39:21|WEEKLY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|0.95382493931662|6|0.15363555919863|-0.1567|1|1|-0.15672|1.13|-0.35957|23|-0.20769217058166|17|50.16|0.25777|0.36286|0.45019785860898|0.58575646283575|1301.0605923747|877.24292635652|37.17105294116|0.632|0.421|0.25184|19|11|0.0011616910229645|0.090428997912317|6.789999961853|2007-12-16|-0.48954|2008-11-02|0.40632|2017-02-05
2025-04-13 23:39:23|WEEKLY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|-5780.9569484386|21|472.83562506546||0|0|0.20308|4486.0498|-0.14726|13|-0.147255830758|13|36.21|0.04478|0.15941|0.12315436339332|0.1995744318127|284.74616061303|569.46041047922|2716.3487559675|0.512|0.326|0.22022|43|12|0.0035460811667724|0.083804159797083|8750|2024-10-13|-0.23403|1995-01-15|0.55238|2001-09-09
2025-04-13 23:39:24|WEEKLY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|7104.1407473463|3|890.28641755122|0.1533|1|1|0.15334|10530|0.30519|57|0.30518518518519|57|39.29|-5.0E-5|0.12175|0.075803106943816|0.20541391852922|176.20790734|483.97482775266|711.48648648648|0.619|0.429|0.31555|21|10|0.0049753083434099|0.099205562273277|21900|2020-09-06|-0.30137|2020-03-22|0.40416|2018-10-14
2025-04-13 23:39:25|WEEKLY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|2.1126814686378|4|0.18467600456452||0|0|-0.11654|2.35|-0.08842|13|-0.08842006142475|13|43.37|0.14884|0.25832|-0.0055936199777606|-0.010064534523851|75.534564565584|75.895579093035|37.90322543431|0.579|0.421|0.25107|19|9|0.00039655380894801|0.081913966142684|14.039999961853|2019-07-21|-0.30492|2024-09-01|0.4955|2024-06-02
2025-04-13 23:39:26|WEEKLY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|145.12886272279|52|25.311341183164||0|0|1.23815|179.5|-0.2263|12|-0.1143965208113|28|36.38|-0.08459|0.03579|0.068878516932065|0.11363374689849|134.31397609284|169.13950375078|1045.4280675737|0.571|0.429|0.23365|21|7|0.0044519263803681|0.075242343558282|226.5|2025-04-06|-0.23234|2020-03-22|0.30291|2009-11-08
2025-04-13 23:39:26|WEEKLY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-1591.2798708211|57|140.01827806667||0|0|0.42628|1205.35|-0.15772|48|-0.1577164917042|48|49.06|0.53552|0.72003|0.75825651644625|1.3970283198901|880.93314979842|5109.8309211283|4241.2032806128|0.833|0.5|0.36144|18|10|0.0064056549520767|0.11408722044728|5223.5498046875|2021-09-19|-0.21925|2020-03-15|0.44268|2008-01-06
2025-04-13 23:39:28|WEEKLY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|-599.6014211949|4|40.950473731632||0|0|-0.07405|482.25|-0.10202|15|-0.10202064418413|15|39.05|0.42412|0.61649|0.93581987472397|1.3588670683457|281427.67229559|1736525.451892|4822500.1077925|0.619|0.452|0.25155|42|14|0.0093855447352404|0.089887942787584|600|2025-02-09|-0.5|1994-02-27|1|1994-02-20
2025-04-13 23:39:29|WEEKLY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-1.2535542243776|20|0.1428514120995||0|0|0.06593|0.85|-0.11881|14|-0.24385963385932|26|33.08|-0.03392|0.10198|0.11146504475149|0.10693990002706|145.78278280984|110.22555236|31.135531791327|0.417|0.167|0.33289|12|4|0.00058451923076923|0.11319725961538|8.5200004577637|2018-06-17|-0.48588|2024-12-01|0.33171|2020-03-29
2025-04-13 23:39:30|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
2025-04-13 23:39:31|WEEKLY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-13.720283548091|1|0.86719171677971||1|0|0|10.9|-0.12379|18|-0.12379421332791|18|25.17|0.1851|0.32601|0.43569015430626|0.62371166297879|742.12017809829|1429.115899687|375.86204345104|0.479|0.354|0.19929|48|10|0.0055393543046358|0.073104735099338|33.819999694824|2012-04-08|-0.74975|1995-11-26|0.77778|1998-12-27
2025-04-13 23:39:32|WEEKLY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|69.922808249563|138|5.4362380307427|9.3896|1|1|9.38961|80|-0.18367|9|-0.18367348527571|9|49.24|0.36697|0.43565|0.29320711458541|0.36089906967119|400.18696519335|191.26318348253|3478.2609416767|0.471|0.235|0.22662|17|6|0.005393521560575|0.082826714579055|114.98999786377|2024-10-13|-0.27462|2020-03-22|0.43343|2024-10-06
2025-04-13 23:39:34|WEEKLY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-35.72010196975|51|2.73170078374||0|0|0.30816|28.4|0.2592|71|0.25920248952304|71|35.09|0.00308|0.06672|0.09395749773448|0.11667007269451|225.61835361094|235.1008651686|198.74037574768|0.545|0.455|0.18537|22|8|0.0017355596107056|0.060481934306569|77.300003051758|2016-09-11|-0.16768|2020-03-22|0.27984|2023-11-19
2025-04-13 23:39:35|WEEKLY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|3.5639094515873|28|0.84568790622097||0|0|0.0885|3.69|-0.25498|29|-0.25498007495082|29|36.33|-0.00775|0.06838|-0.23167060444944|-0.23167060444944|32.101305346666|32.101305346666|11.353846329909|0.444|0.444|0.38791|9|4|-0.0028512711864407|0.12520525423729|36|2018-07-29|-0.2359|2024-03-31|0.54091|2024-10-06
2025-04-13 23:39:35|WEEKLY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|-26.628595782398|10|2.0511984669761|0.1211|-1|1|0.12115|21.4|-0.14202|14|-0.14201661134898|14|27.63|-0.09892|-0.03553|-0.081233511992683|-0.052614323111928|2.5631171080406|44.698277105931|71.333332061768|0.6|0.433|0.18925|30|14|0.00088102625298329|0.058980357995227|58.799999237061|2021-07-04|-0.29607|2021-05-16|0.37576|2021-06-27
2025-04-13 23:39:36|WEEKLY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|-111.56934237288|1|9.6564479662523||1|0|0|84|-0.15294|22|-0.15293949396259|22|28.29|-0.17724|-0.03539|-0.16262298171169|-0.071860606665483|6.8077534547305|45.4728982162|123.83900594492|0.542|0.375|0.26924|24|6|0.0024072606774669|0.086012488954345|246.55000305176|2014-06-01|-0.23263|2020-03-22|0.37365|2021-02-28
2025-04-13 23:39:37|WEEKLY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.604257619263|34|0.11975253816489|-0.0161|-1|1|-0.01613|1.26|-0.2439|25|-0.24390242661415|25|36.38|-0.04519|0.03617|-0.13293682288085|-0.17557011810917|42.974901815877|67.5015836|50.199202998033|0.5|0.25|0.32413|8|4|-5.5555555555736E-7|0.10183740740741|7.3200001716614|2020-09-06|-0.22162|2023-12-03|0.30952|2022-12-25
2025-04-13 23:39:39|WEEKLY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-0.56999562498068|58|0.057539137975623||0|0|0.68387|0.43|0.096|38|0.096000156759413|38|40.78|0.02762|0.2141|0.10883330348256|0.15363690388504|214.729854985|220.96336031711|50.410318241992|0.556|0.389|0.21532|18|6|0.001010783817952|0.072387067003793|3.2069940567017|2021-01-31|-0.61393|2013-03-17|0.24971|2010-03-14
2025-04-13 23:39:40|WEEKLY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|4173.1671305116|11|346.93019813529|-0.1876|1|1|-0.18762|4265|0.59807|68|0.59806629529089|68|47.88|-0.00649|0.14947|-0.079564509317173|-0.11303883829185|32.133357651604|28.657746193283|11.683651106728|0.412|0.353|0.26535|17|7|-0.00011043689320388|0.086173155339806|49747|2010-10-17|-0.64695|2010-11-14|0.42795|2018-04-08
2025-04-13 23:39:40|WEEKLY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|23849.469252743|8|4615.0789715835|-0.1853|1|1|-0.18529|27700|0.2827|30|1.4257425742574|104|37|0.09538|0.16657|0.21290570670617|0.68094540412428|124.81852573508|326.91343492059|347.33542319749|0.636|0.273|0.35701|11|7|0.005612729468599|0.1128668115942|69300|2024-07-07|-0.22034|2020-03-15|0.27425|2021-02-21
2025-04-13 23:39:41|WEEKLY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|16361.661384978|18|2211.2336545789||0|0|0.21127|21500|-0.15738|20|-0.15737867176794|20|41.73|0.24375|0.37872|0.4822312163754|0.58837094915707|520.20858560578|242.8709406528|65.349544072948|0.727|0.455|0.38323|11|5|0.0034315336134454|0.12282138655462|238000|2018-04-22|-0.3829|2018-04-22|0.69742|2023-02-19
2025-04-13 23:39:42|WEEKLY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|-23.632106516959|41|1.6023689025646||0|0|0.36093|19.3|0.88162|31|0.881620074673|31|39.85|0.09716|0.13759|0.15830421559324|0.30772074166749|554.00723438349|552.83070215769|266.20688602842|0.7|0.35|0.17453|20|11|0.0020910035842294|0.052111290322581|42.299999237061|2024-05-05|-0.16065|2019-07-07|0.35035|2024-04-14
2025-04-13 23:39:44|WEEKLY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|-50.674370797099|1|3.5664568052098||1|0|0|42.15|-0.20771|8|-0.20770674959761|8|29.25|0.02565|0.08384|0.04379433834456|0.065662065936569|110.21753739573|107.3565452051|218.28069752265|0.714|0.429|0.19096|28|17|0.0022322954822955|0.063785628815629|94.599998474121|2021-07-11|-0.2533|2021-05-16|0.35495|2018-04-01
2025-04-13 23:39:45|WEEKLY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|-1040.0305576813|9|88.138775755242||0|0|-0.23552|979.4|-0.04832|35|-0.048322227516813|35|43.1|0.15609|0.28591|-0.012984638490686|-0.059180237180639|84.588756611194|75.149925916128|105.43653769757|0.4|0.3|0.26788|10|3|0.0028459681093394|0.095089954441913|1717.6500244141|2017-09-03|-0.2548|2018-09-30|0.91633|2021-06-06
2025-04-13 23:39:45|WEEKLY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|-254.35452225776|14|21.816723338697|0.1636|-1|1|0.16363|209.97|2.57571|123|2.5757097275338|123|49.27|0.71758|1.32728|1.7685950760732|2.5935683117243|11681.449589039|59910.939177648|2198.638712326|0.567|0.4|0.38004|30|12|0.0058441448692153|0.12498559356137|364.5|2024-08-04|-0.40657|2008-10-12|1.40088|2003-10-19
2025-04-13 23:39:46|WEEKLY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-3691.9482700997|16|733.98275669989|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|0.0039187606837607|0.1600135042735|37657.3984375|2021-01-31|-0.66813|2024-12-08|1.54709|2024-12-01
2025-04-13 23:39:47|WEEKLY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-15.584043486774|24|1.2146811431844|0.3753|-1|1|0.37534|11.6|-0.18447|25|-0.18446726205858|25|32.5|-0.11934|-0.05725|-0.19173649627106|-0.14943871834087|52.265271967461|72.22252127|62.149675299592|0.5|0.333|0.23565|6|3|-0.00080720183486239|0.08560747706422|34.840419769287|2022-11-06|-0.14646|2023-10-15|0.17323|2024-05-05
2025-04-13 23:39:49|WEEKLY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-20.519208002509|46|1.874736007194|0.3875|-1|1|0.38745|15.62|0.65584|50|0.65584419686068|50|37.4|0.31979|0.53624|0.57128082588207|0.88250422026304|4521.2308408181|21626.287126273|28.451729419709|0.65|0.425|0.34524|40|17|0.004785184944841|0.11831768981181|96.910003662109|2008-01-06|-0.41069|1998-09-06|3.86364|2020-02-23
2025-04-13 23:39:50|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
2025-04-13 23:39:51|WEEKLY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-0.90871102697051|6|0.071237011374355|0.1341|-1|1|0.13415|0.71|0.03313|44|0.033134194733864|44|35.2|0.0247|0.11962|0.084657132782363|0.13891760314433|139.65900081105|248.60546956005|80.773603184828|0.433|0.367|0.22672|30|9|0.0012545146088596|0.073246201696513|2.8223700523377|2018-03-04|-0.22013|2022-01-16|0.33633|2015-09-13
2025-04-13 23:39:53|WEEKLY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-287.18467660924|57|27.494893220333|0.4344|-1|1|0.43444|211.18|0.0632|32|0.063203068799791|32|64.88|1.3196|1.93026|0.80532151127307|1.0223631727982|719.51970781529|999.18027497922|2011.2380254836|0.375|0.313|0.39374|16|4|0.0057596435100548|0.11669729433272|1050|2021-05-16|-0.28785|2010-12-12|0.76029|2011-03-06
2025-04-13 23:39:54|WEEKLY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|-2.1035351117806|1|0.12951171266887||0|0|0|1.77|0.13178|80|0.31632646606744|26|29.3|-0.03305|0.0162|-0.026289848809938|-0.070251162687823|73.52419011027|67.306254062034|65.337759639934|0.35|0.2|0.16637|20|7|2.1058020477816E-5|0.056444266211604|2.7539999485016|2014-01-26|-0.14557|2018-10-14|0.22727|2020-12-13
2025-04-13 23:39:55|WEEKLY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.11193334706897|14|0.015977782584808||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|-0.00046665734265734|0.1111094965035|4|2014-01-12|-0.43162|2024-10-13|1.20755|2024-10-06
2025-04-13 23:39:56|WEEKLY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|40.980215501081|4|2.2342416941636||0|0|-0.02343|45.02|-0.07836|34|0.17723711165978|81|32.57|-0.06241|-0.0027|-0.010139766461945|0.037388364980494|84.707878740268|124.98175158251|83.99254055856|0.435|0.304|0.14265|23|7|0.0002770079787234|0.044673683510638|54.200000762939|2011-06-05|-0.2023|2020-03-15|0.14883|2014-11-02
2025-04-13 23:39:58|WEEKLY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-24947.973915608|22|1465.9913052027||0|0|0.1046|21400|-0.30825|18|-0.3082489146165|18|31.71|-0.0278|0.05405|0.057479682363114|0.1875450846933|45.250421413226|700.49575736432|2578.313253012|0.618|0.353|0.24609|68|35|0.0034868718419844|0.088589209921911|82903|2016-10-02|-0.315|1997-11-02|0.44911|2009-08-23
2025-04-13 23:39:59|WEEKLY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|-882.02755471559|12|65.084186939703||0|0|0.10941|701.65|0.41536|79|0.41536242445747|79|75.67|0.29343|0.35168|0.43407873429013|0.43407873429013|257.18038323528|257.18038323528|112.19219651797|0.5|0.5|0.22149|6|2|0.0012927311827957|0.07370488172043|1465|2021-06-27|-0.12396|2020-03-15|0.41056|2020-10-11
2025-04-13 23:39:59|WEEKLY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-3.1966873025933|61|0.40771552948782||0|0|0.28635|2.89|-0.28733|21|-0.2873263983393|21|40.13|-0.02691|0.03271|-0.12968776286094|-0.15082206207044|46.314618726822|48.504601483817|16.889031582158|0.625|0.5|0.29048|8|3|-0.0018256167979003|0.10787375328084|23.98575592041|2019-03-10|-0.22289|2020-04-05|0.34524|2023-08-27
2025-04-13 23:40:01|WEEKLY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-39.19212287471|20|1.5569420458219|-0.0587|-1|1|-0.05866|37.9|0.2049|70|-0.080252492366306|43|36|-0.03402|-0.00289|-0.010784614355207|-0.032151742580054|78.938071139425|75.05769851602|64.565589494519|0.75|0.438|0.18242|16|10|-1.9848739495799E-5|0.054327193277311|105.93583679199|2017-10-08|-0.16667|2022-01-09|0.13878|2021-10-10
2025-04-13 23:40:02|WEEKLY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|-202.60782903055|25|14.539203965044|0.2303|-1|1|0.2303|169.48|-0.1326|25|-0.13259800217765|25|52.79|0.11151|0.18337|0.27512214461764|0.368302055773|416.68878365693|404.79062703196|116.64142613071|0.5|0.357|0.22072|14|6|0.0011377981651376|0.07468254259502|525|2018-01-14|-0.21362|2020-03-15|0.25537|2011-02-20
2025-04-13 23:40:02|WEEKLY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|-321.43149898339|4|24.539255831365|-0.1202|-1|1|-0.12016|271.75|0.31879|26|0.31878805545319|26|27.21|-0.0089|0.27484|0.26082969800096|0.56340963829636|-0|13411.771067274|2717500.0607416|0.5|0.379|0.30872|58|15|0.011917539531942|0.10839829854522|405|2023-12-10|-0.5|1995-04-30|1|1995-02-19
2025-04-13 23:40:03|WEEKLY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|-3709.1280657215|10|420.68029864712||0|0|0.03117|3034.75|0.21144|59|0.2114409227427|59|38.95|0.31884|0.45238|0.46710944498025|0.77813103891522|3872.5022615022|40560.637630326|1466.0628019324|0.575|0.4|0.31143|40|14|0.0046917102744097|0.11008535417996|5488|2024-07-07|-0.34783|1995-04-09|0.68555|2002-01-20
2025-04-13 23:40:04|WEEKLY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|13.126749197084|3|1.0844168135066|0.0453|1|1|0.04525|16.63|0.19505|66|0.19505495417211|66|27.83|0.01532|0.19228|0.088064153180376|0.26247169569939|0|5777.5810848517|1662999.8370842|0.593|0.39|0.32836|59|25|0.010400742092457|0.10986105231144|17.770000457764|2024-07-21|-0.5|1994-02-13|1|1993-09-05
2025-04-13 23:40:07|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
2025-04-13 23:40:08|WEEKLY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.3586808712145|14|0.41289364201692||0|0|0.12167|2.31|-0.20018|15|-0.20018281630507|15|27.38|-0.22034|-0.13109|-0.19406968321415|-0.20865090399131|42.153735790283|62.61630816|53.720926518954|0.5|0.25|0.32459|8|3|0.00012172413793103|0.11570913793103|5.6399998664856|2024-10-06|-0.28151|2024-10-13|0.53689|2024-09-29
2025-04-13 23:40:08|WEEKLY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|28975.943039361|19|5374.6856535463|1.6264|1|2|1.07381|43550|-0.2465|12|-0.2465|12|46.07|0.00228|0.15894|0.097854365339966|0.15426048220215|155.93787015577|188.71223468178|382.52086078173|0.667|0.4|0.27656|15|7|0.0048451057827927|0.10140981664316|50500|2015-08-09|-0.35484|2016-02-14|1.1954|2020-10-25
2025-04-13 23:40:09|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
2025-04-13 23:40:10|WEEKLY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|2.2299850828167|25|0.32324981944051||0|0|0.00851|2.37|-0.14553|14|-0.14552619927016|14|33.27|-0.00193|0.09947|-0.11122819175007|-0.076807162991896|35.953429987331|50.167343390027|7.1818178350275|0.545|0.455|0.43701|11|4|-0.0013434102564103|0.14840466666667|31.889999389648|2017-10-29|-0.42358|2017-11-26|0.49254|2021-02-07
2025-04-13 23:40:12|WEEKLY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.195743995053|64|0.47331184960709|0.087|1|1|0.08703|10.68|0.98145|99|0.9814456043456|99|33.83|0.01916|0.198|0.10875897804285|0.20056977397691|95.414577683974|189.14405679845|362.03390279812|0.565|0.435|0.1794|23|8|0.0035403091557669|0.06440514863258|16.530000686646|2014-09-07|-0.77838|2009-08-09|0.39394|2009-05-17
2025-04-13 23:40:12|WEEKLY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-22825.425185118|37|2183.475061706||0|0|0.40323|16650|0.00847|58|0.0084708268969429|58|31.95|-0.12582|-0.05305|-0.087618800836794|-0.0057469277853999|16.081438380587|66.766477094856|354.25531914894|0.636|0.455|0.30884|22|11|0.003717050067659|0.095194803788904|41000|2024-06-09|-0.42955|2012-02-19|0.26154|2017-11-19
2025-04-13 23:40:13|WEEKLY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-72.248208083655|1|6.4160693612185||1|0|0|55.9|-0.192|31|-0.19200087320408|31|22.59|-0.18227|0.04982|-0.085384502559533|0.046434076616852|-5.1726278385709|72.887602156996|54.025322186518|0.727|0.5|0.30574|22|11|0.0035296780684105|0.094388571428571|310.88461303711|2015-12-13|-0.28263|2023-03-19|1.83198|2019-01-20
2025-04-13 23:40:14|WEEKLY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|38335.040001004|12|7386.6937189421|0.3496|1|1|0.34961|52500|-0.64135|12|-0.041600286872842|21|40.33|0.00646|0.18775|0.042216611136665|0.3453729957634|51.986068381961|282.46415426125|136.36363636364|0.667|0.444|0.40199|9|3|0.0051296524064171|0.12370320855615|102300|2018-07-22|-0.36761|2019-05-19|0.68513|2023-12-10
2025-04-13 23:40:14|WEEKLY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|12597.291834094|110|1001.8124497717||0|0|1.37846|16340|0.02072|54|0.020722331052014|54|37.47|-0.05049|0.03538|-0.081483458177603|-0.049716779883992|36.893742258661|63.047117918843|40.049019607843|0.526|0.368|0.25142|19|4|0.00041623629719854|0.079678903775883|59111|2015-07-12|-0.30614|2013-10-06|0.24744|2024-02-04
2025-04-13 23:40:16|WEEKLY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|1.4343350948047|25|0.37537953141224|0.1657|1|1|0.16571|2.04|0.42623|78|-0.23750001192093|20|29|-0.2235|-0.13161|-0.22194438211513|-0.28885255421393|7.7937267842959|14.769390437455|24.63768149327|0.727|0.455|0.46509|11|9|0.0001903498542274|0.12489962099125|9|2020-08-23|-0.39594|2022-10-16|0.56152|2020-06-21
2025-04-13 23:40:17|WEEKLY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|-9.4310671517317|2|0.66202240616298|0.0294|-1|1|0.02941|7.59|-0.19713|25|-0.19712522018225|25|38|0.06333|0.14801|-0.039324286846635|-0.093874388271382|47.357298118759|42.716335283992|171.33183852593|0.636|0.364|0.22892|22|12|0.0020550059737156|0.079555304659498|29.040000915527|2010-11-07|-0.1785|2013-06-09|0.25753|2021-07-18
2025-04-13 23:40:17|WEEKLY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|23.390292370957|101|3.7742135515088||0|0|0.93521|25.39|-0.51676|8|2.1150799917282|131|45.03|0.04668|0.14652|0.17912453859192|0.46348245263091|160.52101095839|720.41227516382|248.19159849247|0.455|0.242|0.28746|33|13|0.0029178121059269|0.10407326607818|34.369998931885|2025-01-12|-0.38466|2019-08-18|0.36905|2002-08-11
2025-04-13 23:40:18|WEEKLY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-6.7896627432298|19|1.0048875492875||0|0|0.27255|3.71|-0.46875|16|-0.46875003104408|16|53|-0.01862|0.09171|0.19714302654772|-0.17807923547886|115.11492402406|59.10634375|2.8994637439079|0.75|0.5|0.46673|4|2|-0.010086130434783|0.13909526086957|277.03588867188|2021-01-24|-0.26471|2022-12-11|0.66667|2024-12-15
2025-04-13 23:40:19|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
2025-04-13 23:40:21|WEEKLY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|0.96191166115905|45|0.13215098531914|-0.2968|1|1|-0.29677|1.09|0.39453|48|-0.25581398250091|33|42.4|0.04045|0.05961|0.041894379982338|-0.2943673924027|94.275004776214|49.64342652|13.022700696319|0.8|0.4|0.37844|5|5|-0.00532046875|0.1108144921875|11.880000114441|2020-08-09|-0.32353|2024-03-31|0.32479|2024-06-09
2025-04-13 23:40:22|WEEKLY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|23.618063730598|20|2.5706228118121|0.565|1|2|0.52445|28.3|-0.18163|13|-0.18162575137731|13|14.8|0.07363|0.18979|0.091417305487127|0.1336879664012|830.84375695926|11220.923883114|2829999.7892811|0.825|0.722|0.08407|97|22|0.0091050996563574|0.080174412371134|33.040000915527|2025-03-23|-0.5|1998-08-30|1|1998-05-03
2025-04-13 23:40:23|WEEKLY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|2651.7296619696|18|256.52347901396|0.0859|1|1|0.08594|3475|-0.23089|93|-0.23089115063249|93|34.43|-0.13075|0.00311|-0.004604082789725|0.065158666611268|21.608335522381|57.02524473424|141.26016260163|0.571|0.429|0.28488|21|10|0.0030232567567568|0.094542743243243|12800|2018-06-03|-0.26835|2013-11-17|0.76923|2018-05-06
2025-04-13 23:40:24|WEEKLY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-928.57230011729|95|42.857433372431|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|0.0047902880658436|0.12277546296296|8300|2019-11-24|-0.55381|2023-03-12|1.26027|2019-05-05
2025-04-13 23:40:25|WEEKLY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|2.4384232276805|55|0.036337684929658||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|0.00061656417112299|0.082376323529412|6.4000000953674|2011-02-06|-0.25463|2023-02-05|0.29825|2011-10-30
2025-04-13 23:40:27|WEEKLY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|-8.0011135215411|17|0.66370451035928|0.2034|-1|1|0.20343|6.03|-0.3006|6|-0.30059524148135|6|29.63|-0.09109|0.12777|0.1470192580043|0.43671642247282|55.439392265783|1741.5021519684|60300.003445909|0.385|0.212|0.24109|52|7|0.0088230700064226|0.078753609505459|9.5500001907349|2024-12-01|-0.5|1993-12-26|1.25|1994-04-10
2025-04-13 23:40:28|WEEKLY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-7540.0755854091|89|296.69186180305|0.1334|-1|1|0.13342|6820|-0.0391|16|-0.039095445102152|16|36|0.04796|0.12973|-0.0068681306310211|-0.014225094420904|71.674379525828|77.207360209754|81.843273730949|0.5|0.333|0.24724|18|7|0.0011444293478261|0.078317595108696|26000|2013-06-02|-0.22489|2015-08-23|0.26224|2011-10-16
2025-04-13 23:40:29|WEEKLY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-5.5046356964386|14|0.6740332857145||0|0|-0.24219|4.77|-0.43695|14|-0.43695017338484|14|29.38|-0.1256|-0.05537|-0.21117127345509|-0.32646408545085|24.941231062723|19.952984850178|12.891891840342|0.625|0.5|0.40374|8|3|-0.005079435483871|0.12569278225806|36.299999237061|2020-07-19|-0.22117|2022-01-30|0.26908|2023-02-05
2025-04-13 23:40:29|WEEKLY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-1.4127863976112|34|0.14092879602483||0|0|0.48293|1.06|-0.45886|13|-0.45886076212006|13|47.38|0.03908|0.26778|0.24413647161602|0.44364249709932|242.30934429885|581.45387521805|219.91700362253|0.5|0.375|0.28225|16|4|0.0032204298356511|0.089464437420986|4.8200001716614|2021-07-11|-0.45856|2017-03-19|0.34555|2015-02-01
2025-04-13 23:40:31|WEEKLY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|28160.007212542|8|4221.0480526136||0|0|-0.01503|36050|0.62143|76|0.62143051489244|76|38.47|0.04091|0.15686|0.12749711004786|0.14923882463422|217.35382321774|198.7502558863|189.65698653199|0.526|0.368|0.30738|19|6|0.0031535501355014|0.097197967479675|43400|2025-03-23|-0.2337|2012-10-28|0.32339|2023-07-30
2025-04-13 23:40:33|WEEKLY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|256453.93110619|53|31388.820668143|2.095|1|2|1.8751|366000|-0.19306|25|0.47768903798485|39|41.27|0.09037|0.18545|-0.01286351637586|0.10523083920868|75.271436397454|134.22368296004|319.65065502183|0.545|0.364|0.23845|11|3|0.0039529644268775|0.09028185770751|369000|2025-04-13|-0.22357|2020-03-15|0.23647|2023-04-09
2025-04-13 23:40:33|WEEKLY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.20997870926377|15|0.02699290162761||0|0|0.24096|0.126|-0.26428|15|-0.26427681496133|15|30.62|-0.11905|0.03179|-0.058391298767484|-0.025106703066489|6.9442981289451|48.956257106937|8.0254775679636|0.654|0.423|0.28199|26|12|-0.00059248148148148|0.085342802469136|4.9899997711182|2014-01-26|-0.36176|2024-10-13|0.75|2014-01-19
2025-04-13 23:40:35|WEEKLY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|13.00736251027|11|1.7801300240104||0|0|-0.04857|16.26|-0.14704|32|-0.14704048404114|32|33.47|0.06152|0.23236|0.2829638425457|0.49051473099976|149.17924480622|650.03377970958|1605.1332719831|0.632|0.421|0.34291|19|9|0.0080797678018576|0.11203524767802|22.760000228882|2024-04-28|-0.37341|2021-06-20|0.90323|2017-11-26
2025-04-13 23:40:35|WEEKLY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|-34888.466286138|35|2046.7114601357||0|0|0.02981|32550|0.04193|40|0.041925465838509|40|49.56|0.08533|0.21792|0.14863960056676|0.19801665208688|70.588942326811|93.666492830353|90.416666666667|0.563|0.5|0.24923|16|8|0.0019763724304716|0.074871680773882|603000|2015-08-16|-0.7903|2019-06-09|0.24229|2018-06-10
2025-04-13 23:40:36|WEEKLY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-11849.209856626|6|1314.7366188753|0.0084|-1|1|0.00837|8290|0.22169|17|0.22169146850352|17|45.81|0.18594|0.29051|0.3627591605239|0.45940263647039|889.11278098449|297.46844316593|22.709217915354|0.625|0.313|0.31048|16|8|0.0009690243902439|0.10302605691057|241700|2011-10-23|-0.51095|2016-08-21|0.60857|2011-10-16
2025-04-13 23:40:38|WEEKLY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|16856.493244121|12|2385.4221416785||0|0|-0.00631|18900|0.04757|26|0.012004603238363|71|48.2|0.20468|0.2526|0.31400484566795|0.60481060067217|571.98832907|678.1216987707|314.26671100765|0.8|0.4|0.35425|15|10|0.003651689373297|0.10054640326975|43700|2017-11-19|-0.2405|2011-08-21|0.32585|2011-11-20
2025-04-13 23:40:40|WEEKLY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|-532.71629218271|12|49.057255463921|-0.0988|-1|1|-0.0988|442.65|0.90293|86|0.90292872891258|86|44.1|0.37571|0.47618|0.44473885288314|0.64206083253771|538.58544307537|642.98771564419|181.26535603123|0.7|0.5|0.30703|10|6|0.0037970353982301|0.10378935840708|1247.5|2018-05-20|-0.1965|2018-07-22|0.34319|2019-02-17
2025-04-13 23:40:41|WEEKLY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-4.0110637060796|114|0.293687903616||0|0|0.68402|3.16|24.10609|147|24.106093697535|147|38.09|0.73122|0.93262|1.197907441251|2.0565207670498|7854.7173814172|107848.08086058|604206.48934038|0.706|0.441|0.31301|34|18|0.008477734375|0.094405944602273|18.441375732422|2022-11-20|-0.31641|2001-09-16|0.80152|1999-12-19
2025-04-13 23:40:42|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
2025-04-13 23:40:42|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
2025-04-13 23:40:44|WEEKLY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|-68.293648268107|31|5.5516451016274|-0.1317|-1|1|-0.13174|64|4.57092|147|4.5709207261368|147|57.33|0.68936|0.82446|2.4358480058146|2.4358480058146|724.65413176|724.65413176|1513.0023572439|0.333|0.333|0.21902|6|2|0.0085153743315508|0.076728556149733|71.800003051758|2024-08-04|-0.17774|2025-03-23|0.17743|2023-01-22
2025-04-13 23:40:45|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
2025-04-13 23:40:45|WEEKLY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|-3257.0476774962|7|235.24997260009|-0.1185|-1|1|-0.11846|2832.5|0.29044|52|0.29043724010172|52|35.86|0.12392|0.24714|0.25484482483249|0.49020705720805|316.05509109936|7269.6592621099|2230.4906273316|0.75|0.432|0.31237|44|23|0.0044777967171717|0.10670443181818|3578.8000488281|2024-12-15|-0.24332|2000-03-12|0.44959|2005-03-06
2025-04-13 23:40:46|WEEKLY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-1.0996264582321|1|0.13654215353877||0|0|0|0.66|0.19797|34|0.1979708219164|34|38.43|0.15299|0.29231|0.42996109232806|0.56854496601062|255.08825734335|346.09825429197|13.894737394232|0.429|0.357|0.32393|14|3|-0.00044462825278811|0.11301178438662|27.14999961853|2021-02-14|-0.24415|2023-03-12|0.6338|2024-09-29
2025-04-13 23:40:47|WEEKLY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|40457.096914536|5|6391.0838330751|0.0313|1|2|-0.04685|52900|0.19448|32|0.14451827242525|35|37.73|-0.00238|0.04776|0.043332484169052|0.26498485435217|86.607586272444|174.34091792202|238.28828828829|0.636|0.273|0.32117|11|7|0.0038692124105012|0.0973123150358|98400|2024-05-19|-0.17793|2017-04-02|0.32616|2025-03-16
2025-04-13 23:40:49|WEEKLY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|-23074.272857871|37|2300.6140244976|0.3671|-1|1|0.36708|17690|0.4411|72|0.44109860863728|72|34.13|-0.09102|-0.00426|-0.075982819456482|0.12418366555212|60.922668745296|116.3356797|187.69230769231|0.375|0.25|0.32894|8|3|0.0042034951456311|0.10391459546926|39100|2024-07-14|-0.26842|2020-03-22|0.26027|2022-11-13
2025-04-13 23:40:49|WEEKLY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-5650.2421656611|33|810.91405522035||0|0|0.45968|3350|1.00227|5|1.0022704981676|5|48|0.47961|0.70766|0.738613937255|0.85365790696564|571.35589669731|410.02088059916|7.9565831819207|0.667|0.5|0.50457|6|3|0.001049375|0.16103021875|136967.5|2021-07-11|-0.39592|2024-08-25|1.78488|2024-07-28
2025-04-13 23:40:51|WEEKLY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|17.834010481911|11|1.8473517203044||0|0|-0.02552|19.86|-0.29466|8|-0.2458730385527|8|31.86|-0.07248|0.03411|0.090069090156479|0.19337611075928|92.859955327602|204.52564594961|302.74391438389|0.552|0.31|0.25895|29|8|0.0031840364025696|0.084802483940043|22.799999237061|2025-03-23|-0.27762|2022-09-18|0.53229|2022-09-11
2025-04-13 23:40:51|WEEKLY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|-484.15403391421|11|50.420800485491||0|0|-0.14684|453|0.77162|92|0.77161817413702|92|46.26|0.56207|0.74213|0.94534892966069|1.3367635197446|15224.065520014|16316.931441928|2384.2105263158|0.588|0.412|0.29374|34|16|0.0042684080859128|0.09996301958307|991|2018-10-21|-0.34065|2008-10-12|0.43716|2021-04-11
2025-04-13 23:40:52|WEEKLY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|-4.741048298544|33|0.39558559448539|-0.0374|-1|1|-0.03741|4.16|1.3314|72|1.331395443128|72|39.5|0.04449|0.1125|0.15816850402914|0.34284611927188|123.51126528139|159.333844384|352.54237562101|0.417|0.25|0.18222|12|6|0.0033578656126482|0.059084130434783|5.3000001907349|2025-01-12|-0.24689|2025-01-19|0.19091|2024-06-16
2025-04-13 23:40:54|WEEKLY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|5255.7666333038|7|783.72583729646|0.0929|1|2|0.01826|7250|-0.20617|5|-0.20616609570817|5|28.65|0.00308|0.0997|0.14238683150993|0.17574596434297|123.2558215417|135.61435798486|70.048309178744|0.471|0.412|0.33705|17|3|0.00285261663286|0.11607975659229|43200|2020-12-06|-0.35833|2020-03-15|1.10526|2020-12-06
2025-04-13 23:40:55|WEEKLY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|6.1718865927921|19|1.2787206957809|0.2562|1|1|0.25616|10.2|0.95572|24|0.955719600048|24|42.67|0.27496|0.48857|0.35994230864115|0.48036276219731|499.84355317957|408.00884971987|495.14563556261|0.4|0.267|0.37937|15|3|0.0093234194528875|0.12743123100304|25|2018-02-11|-0.35019|2024-01-14|2.73913|2018-02-04
2025-04-13 23:40:56|WEEKLY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1797931855305|59|0.04543473985676|-0.0784|-1|1|-0.07843|1.1|0.0625|52|0.062500003880505|52|80.17|0.22388|0.2399|0.25082954375195|0.2717766048899|291.49047901378|199.91379765625|113.98964287428|0.833|0.5|0.18651|6|6|0.00083319109461967|0.051599833024119|1.6000000238419|2018-02-04|-0.16667|2018-12-23|0.17038|2020-04-19
2025-04-13 23:40:57|WEEKLY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|5318.7679082402|16|747.80881315463|0.1824|1|2|-0.03765|6390|-0.15514|41|-0.15514222887981|41|38.16|-0.13858|-0.01435|-0.05507271466238|0.01334805677352|20.137525307501|80.252763547658|175.7909215956|0.684|0.421|0.32248|19|8|0.0031567837837838|0.109688|13710.5|2020-09-13|-0.25319|2016-10-16|0.37752|2016-11-27
2025-04-13 23:40:58|WEEKLY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.50979407730914|18|0.048079962860361||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|-0.0032058844765343|0.13985606498195|13.739999771118|2020-08-16|-0.25|2022-10-30|0.9625|2022-12-11
2025-04-13 23:40:59|WEEKLY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|699.74012302223|18|104.25329232592||0|0|0.14894|1026|-0.15919|10|-0.15919315266622|10|42.53|0.20507|0.32774|0.091432205439413|0.10558776187652|63.6394743115|118.92444532242|17.345731191885|0.412|0.235|0.39128|17|5|0.0012876756756757|0.11897081081081|9008|2012-09-16|-0.35587|2013-12-15|0.63137|2020-08-30
2025-04-13 23:41:00|WEEKLY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-21.562750890695|35|1.2709169635651|0.2866|-1|1|0.28657|17.8|-0.09765|19|-0.097649146214865|19|39.5|-0.05239|0.01264|-0.05718786370234|-0.00079862893734646|28.207093201|83.007414926754|37.497364186495|0.667|0.444|0.19657|18|7|-0.00032911409395973|0.059450791946309|86.76000213623|2013-11-03|-0.21255|2011-10-02|0.2382|2019-11-24
2025-04-13 23:41:01|WEEKLY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-12.845460565922|13|1.1134868171603||0|0|0.26816|9.77|-0.02579|39|0.016929283786084|25|26.8|-0.01026|0.10738|0.10444671538557|0.22289692747463|138.72481630848|308.00274704422|126.71855265142|0.5|0.333|0.2161|30|9|0.0027956740196078|0.075626433823529|50.048259735107|2018-06-10|-0.20498|2020-03-15|0.85625|2016-08-28
2025-04-13 23:41:02|WEEKLY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|363.92234985823|111|31.025883380591|2.7918|1|1|2.79176|441.74|0.10136|40|-0.16596366129063|19|33.7|0.01158|0.08324|0.13561160455908|0.21919114396411|326.89237476795|349.43187871738|1659.4289117502|0.519|0.296|0.20606|27|10|0.0040047450980392|0.066251647058823|489.04998779297|2025-04-06|-0.22947|2020-03-22|0.23409|2009-02-22
2025-04-13 23:41:03|WEEKLY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|3680.1160091244|1|272.27509243781||0|0|0|4640|-0.23165|11|-0.23164695005344|11|29.52|-0.22902|-0.05693|-0.13530508662442|-0.098143104558412|8.4333476436925|36.810373661368|62.872628726287|0.52|0.32|0.30287|25|10|0.0020783062330623|0.10115367208672|52294|2016-09-11|-0.37397|2015-08-02|0.65316|2015-11-22
2025-04-13 23:41:05|WEEKLY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|0.36922624069294|4|0.063278023198692|-0.1759|1|1|-0.17593|0.445|-0.38462|10|-0.081752653017611|14|28.64|-0.20168|0.13415|0.16416106982275|0.35148236957053|12.435008686548|44.326323977835|42.870905410643|0.6|0.4|0.30495|25|11|0.0030795271210014|0.10947648122392|4.4299998283386|2021-01-03|-0.30952|2020-06-14|2.16583|2020-06-07
2025-04-13 23:41:06|WEEKLY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.416319906799|63|0.070532924827475||0|0|0.0916|1.43|0.04678|59|0.12117994801854|74|48.77|-0.02012|0.01452|0.094957003499949|0.16652218210789|142.22737980527|135.87131948|142.99999475479|0.308|0.154|0.12257|13|3|0.00083133620689655|0.037060287356322|1.9500000476837|2017-02-05|-0.11236|2018-07-08|0.18667|2018-07-01
2025-04-13 23:41:07|WEEKLY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-0.25260294357384|279|0.11593088173701||0|0|0.96667|0.117|-0.10459|9|-0.10459185659463|9|38.25|-0.07892|0.03652|0.050580261986564|0.10060396664183|114.10655680088|134.16566544096|9.0000002292488|0.625|0.5|0.23373|8|4|-0.0015410102739726|0.077364503424658|5.1900000572205|2019-11-10|-0.71053|2024-11-03|0.45228|2024-11-24
2025-04-13 23:41:08|WEEKLY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|29983.241128005|9|8596.1076487747|0.8913|1|2|0.16508|49050|-1.55306|8|0.17655291437545|21|49|-0.14985|0.1454|-0.6882547738614|0.17655291437545|-65.0702743|117.655|158.22580645161|0.286|0.143|0.40954|7|1|0.0073987749287749|0.13843518518519|64000|2025-03-09|-0.32556|2024-12-22|1.04866|2025-02-16
2025-04-13 23:41:08|WEEKLY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1235.5407421828|16|93.180247394256||0|0|0.26104|985.7|-0.12292|24|-0.12292465014496|24|50.75|0.06993|0.09792|-0.058335015510072|-0.020634570324582|82.182290013653|94.87023528|37.478374704171|0.75|0.5|0.18724|4|2|-0.003728119266055|0.06520252293578|2824.8999023438|2021-02-14|-0.135|2025-02-16|0.12431|2022-08-07
2025-04-13 23:41:10|WEEKLY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|-3.3017401939306|6|0.11624670842203||0|0|0.05065|2.943|-0.07407|6|-0.074074116273918|6|43.35|0.23438|0.32618|0.39596200254651|0.56008546721892|152.60431532734|233.77665415027|98.493981287173|0.45|0.35|0.21148|20|5|0.0012422362385321|0.065401376146789|13.10000038147|2014-11-16|-0.19701|2014-12-14|0.27857|2020-04-12
2025-04-13 23:41:11|WEEKLY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|1.9192253680714|17|0.26495379808666|0.1371|1|2|0.02682|2.68|0.20183|40|-0.21204821547432|16|44.91|0.02932|0.07668|0.045113580712257|-0.12286282380594|116.68662765352|51.059862605173|13.339970365366|0.727|0.455|0.26391|11|6|-0.0025632549019608|0.081877431372549|25|2016-04-17|-0.21685|2022-02-27|0.17925|2025-01-26
2025-04-13 23:41:13|WEEKLY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|100.84873489996|5|11.970707782116|-0.2308|1|1|-0.23077|109|-0.04576|23|2.3042866440858|61|33.24|0.05221|0.13357|0.18381649444667|0.34960086078565|355.06127587566|1072.4798940901|3482.4279876894|0.667|0.424|0.23777|33|16|0.0046338419618529|0.077463051771117|188.69999694824|2024-07-21|-0.20042|2025-03-23|0.34402|2004-03-28
2025-04-13 23:41:14|WEEKLY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|-2811.3066257057|9|256.1855419019|-0.0088|-1|1|-0.00883|2141.55|1.27524|126|1.2752412098908|126|57.33|0.38436|0.52969|0.71437450278423|1.270122132975|1361.7446344247|2828.103218742|3285.0896895624|0.667|0.417|0.31295|12|5|0.0068403735632184|0.097129497126437|3357.8000488281|2024-11-03|-0.49032|2012-01-22|0.36613|2014-09-07
2025-04-13 23:41:15|WEEKLY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-2078.4354505276|21|138.0692529871|0.054|-1|1|0.05402|1737.05|0.45141|29|0.45140889583465|29|39.78|0.24271|0.42688|0.69898962759383|1.0410193685523|5691.3355388631|7323.9554189513|10924.843336497|0.583|0.389|0.31991|36|14|0.0058141391184573|0.11364574380165|3484.3999023438|2020-03-15|-0.2|2009-02-08|0.60934|2004-04-25
2025-04-13 23:41:16|WEEKLY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|375.37257123491|5|41.472481170926||0|0|-0.1334|428.75|1.27373|59|1.2737309712043|59|12.29|0.04943|0.10135|0.11279622437317|0.12629446450981|127531.9773675|277035.49859341|4287500.0958342|0.841|0.786|0.09646|126|17|0.010542931701031|0.093308833762887|675.5|2024-07-07|-0.5|1997-03-09|1|1996-12-15
2025-04-13 23:41:17|WEEKLY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-5.6898308369772|8|0.8056769560859||0|0|0.37638|3.38|0.07278|46|0.074829917261722|52|30.38|-0.36768|-0.21032|-0.17262247241673|-0.18931066229272|-58.980062834584|58.74483365|2.2533334096273|0.625|0.25|0.71413|8|4|-0.003148|0.21184072|448.5|2020-09-20|-0.39707|2022-06-19|0.99548|2023-01-15
2025-04-13 23:41:18|WEEKLY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-1.7460258873394|14|0.13034197595687||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|-0.0005220623501199|0.062137901678657|15.199999809265|2009-09-06|-0.58067|2010-01-03|0.25|2020-04-12
2025-04-13 23:41:19|WEEKLY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-250.62998691276|7|22.746662507702||0|0|0.05739|184.6|-0.06667|34|-0.066668393674528|34|40.38|0.0797|0.20126|0.17121570975576|0.29095650133505|451.4463627251|1557.6154079717|592.61639924292|0.538|0.41|0.27634|39|13|0.0031913725490196|0.096942258064516|318.60000610352|2020-08-23|-0.48953|2013-04-14|0.45248|2001-04-22
2025-04-13 23:41:20|WEEKLY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-22204.517018142|19|1087.6703778752||0|0|-0.05237|20900|-0.15489|29|-0.15489361702128|29|60|-0.08294|-0.02913|-0.15489361702128|-0.15489361702128|84.511|84.511|55.145118733509|0.167|0.167|0.2283|6|1|-0.00057134920634921|0.074728042328042|56900|2019-06-16|-0.14328|2020-03-22|0.1875|2019-05-19
2025-04-13 23:41:22|WEEKLY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|43808.172254991|10|2817.8126095451||0|0|-0.05294|48300|0.00933|24|0.0093264248704663|24|35.71|-0.05181|0.00909|-0.070659350565766|-0.032818710791088|49.100588903458|74.948358595373|38.486055776892|0.381|0.286|0.18769|21|5|-0.00042277997364954|0.061125638998682|193500|2014-01-05|-0.2899|2020-03-22|0.18969|2020-03-29
2025-04-13 23:41:22|WEEKLY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|4306.665720373|53|300.81522994937|0.2417|1|1|0.24174|4700|-0.10632|17|-0.10632257635826|17|36.76|0.11284|0.24716|0.41366058649995|0.83897237915598|200.09497688504|592.36580860643|571.77615571776|0.571|0.333|0.24897|21|6|0.0039697936893204|0.08687197815534|13700|2020-02-23|-0.27196|2020-03-15|0.60314|2015-07-26
2025-04-13 23:41:23|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
2025-04-13 23:41:24|WEEKLY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-2.0767057473991|18|0.26720032209767|0.2079|-1|1|0.20787|1.41|-0.20536|13|-0.20535715901274|13|36.67|0.26935|0.46654|0.11562316832403|-0.12523476744276|164.67328932428|16.460987288978|2.1860464598782|0.625|0.375|0.50688|24|12|0.0031876365663322|0.16292324414716|147.39999389648|2008-05-25|-0.45977|2008-11-23|1.00483|2020-10-11
2025-04-13 23:41:25|WEEKLY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-8.3100370360996|31|0.38834568505771|0.158|-1|1|0.15795|7.57|-0.101|16|-0.10100002288818|16|39.35|-0.08167|0.03336|0.017504322278565|0.068775646731192|88.37265987393|150.01574733858|159.70465268347|0.6|0.45|0.17476|20|8|0.0015399510403917|0.056567992656059|15.869999885559|2010-10-24|-0.20423|2021-05-16|0.49183|2020-08-09
2025-04-13 23:41:26|WEEKLY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-0.92917555994433|1|0.083994653658808||0|0|0|0.67|-0.12162|31|-0.22113694019838|9|41.3|-0.04331|0.05168|-0.028990155643281|-0.18804850505613|70.90332056223|52.388049471545|12.430427333687|0.5|0.3|0.25913|10|3|-0.0035185956416465|0.078740242130751|8.9499998092651|2018-05-27|-0.18868|2023-09-03|0.38298|2023-12-31
2025-04-13 23:41:28|WEEKLY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.16064132441818|16|0.023281406430853|0.0588|-1|1|0.05882|0.096|-0.31056|12|-0.31055544474864|12|37|-0.07874|0.01054|0.10672601343507|-0.29860663168329|94.298223744374|49.18051296|3.5036496532969|0.5|0.333|0.45473|6|2|-0.0074655274261603|0.16041|5.0500001907349|2020-11-01|-0.4881|2022-08-07|0.96429|2023-12-10
2025-04-13 23:41:28|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
2025-04-13 23:41:29|WEEKLY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-0.52062458283791|23|0.04937486015124||0|0|0.56497|0.385|-0.30859|21|-0.30859374199644|21|38.2|0.09291|0.13385|0.067143565442019|-0.014587159918055|126.40532522519|80.876460318882|6.4386880699618|0.8|0.5|0.26968|10|6|-0.0051371287128713|0.071707277227723|6.0261211395264|2018-03-18|-0.27732|2017-08-06|0.33702|2020-05-31
2025-04-13 23:41:30|WEEKLY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|1.4673261483483|5|0.28980215072715||0|0|-0.04762|2|0.26316|54|-0.30859374199644|21|46.2|0.11219|0.18049|0.26315789803904|0|126.316|100|7.1684588793746|0.2|0|0.39307|5|1|-0.0075932340425532|0.1339910212766|28.5|2020-10-18|-0.275|2022-09-25|0.28597|2021-10-03
2025-04-13 23:41:32|WEEKLY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-0.61235799718242|7|0.051619333784915|0.2054|-1|1|0.20536|0.445|-0.05215|12|-0.052148932348665|12|39.39|-0.00804|0.09062|0.10718856863214|0.069555334817378|242.8714015213|139.91085033756|19.603524078701|0.611|0.389|0.23511|18|6|-0.00021844755244755|0.080097678321678|2.460000038147|2012-04-22|-0.5|2018-12-02|0.33333|2019-01-20
2025-04-13 23:41:33|WEEKLY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-943.82125412741|19|86.440418042471||0|0|0.16903|703|-0.27144|37|-0.27143583853839|37|39.5|-0.04431|0.39612|0.49913407414997|0.72145763576671|772.74678990185|1089.5535126414|8.1639763093718|0.684|0.447|0.39897|38|15|0.0043766688610928|0.13569759052008|58350|2018-01-14|-0.52445|1996-01-07|3.16629|2017-11-12
2025-04-13 23:41:34|WEEKLY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1998.3446974606|11|47.246590761832|0.1787|1|2|0.15094|2074|-0.00197|17|0.2319968451299|43|25.57|0.07682|0.1298|0.23082020304049|0.28698483132246|1622.7720020694|1370.2287035471|898.48460580628|0.541|0.405|0.15193|37|11|0.0031890271966527|0.048547928870293|2145|2025-04-06|-0.14634|2008-10-12|0.24493|2020-04-12
2025-04-13 23:41:34|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
2025-04-13 23:41:35|WEEKLY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.0943111916654|39|0.21977041629528|0.1446|-1|1|0.14458|3.55|0.0154|35|0.015397601620774|35|42.94|0.06395|0.14429|0.2079162623377|0.16670381967411|503.84342137297|259.83006257983|93.667545858776|0.611|0.5|0.20896|18|7|0.0010506165228113|0.072019987669544|13.699999809265|2010-10-10|-0.17469|2015-08-23|0.22523|2019-03-17
2025-04-13 23:41:37|WEEKLY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|-14.608930064544|21|0.95297668818135|0.2335|-1|1|0.23353|12.8|0.22344|31|0.22344331352718|31|28.64|-0.00499|0.03904|0.016000453979215|0.050877898204314|94.785087995658|131.19283371456|112.67606142234|0.607|0.357|0.15868|28|14|0.0010037347931873|0.052292189781022|34.25|2011-07-31|-0.17167|2011-09-25|0.21321|2015-02-22
2025-04-13 23:41:38|WEEKLY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.4797096402682|28|0.072586699897356|0.0402|1|2|-0.02312|1.69|-0.10897|26|-0.085203010429724|17|38.24|0.01913|0.08849|0.084467279447531|0.16707607341983|181.88401462691|282.30336903218|112.66667048136|0.524|0.381|0.18372|21|6|0.0012508915662651|0.061762|8.5900001525879|2015-04-05|-0.38739|2020-03-22|0.28866|2009-08-02
2025-04-13 23:41:39|WEEKLY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|-3.7620196854223|1|0.47650656816527||1|0|0|2.32|-0.36325|28|-0.36324692408774|28|26.71|-0.16081|-0.07375|-0.1109640539719|-0.26803215824082|28.665808315233|27.113095545951|5.2694337066658|0.429|0.286|0.44135|14|4|-0.0039533957219251|0.13720438502674|78.344253540039|2021-02-21|-0.23317|2021-12-19|0.40517|2023-12-03
2025-04-13 23:41:39|WEEKLY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-16.430051467633|85|1.1933505210002||0|0|0.42035|13.1|0.24623|18|0.24622843664378|18|26.25|-0.04648|0.00457|-0.031653017270121|0.024071476794702|41.536618522509|112.82101315874|110.17661903455|0.643|0.429|0.15459|28|12|0.00094135531135531|0.052968547008547|33.900001525879|2023-07-30|-0.20667|2020-03-15|0.29141|2021-04-18
2025-04-13 23:41:41|WEEKLY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|1.341911160332|28|0.31222627779183||0|0|-0.30516|1.48|-0.4447|9|-0.44470013025348|9|29.14|-0.15954|-0.05151|-0.22783257096467|-0.3394575012981|31.172333017426|28.15827162291|5.5018588849867|0.571|0.429|0.46549|7|1|-0.0064914285714286|0.15497874458874|52.799999237061|2021-02-28|-0.29605|2022-09-11|0.40936|2025-02-23
2025-04-13 23:41:42|WEEKLY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|7.4667576273085|9|0.71067541754779|0.0287|1|2|-0.02128|9.2|-0.17239|19|-0.17238636527326|19|45.43|0.08529|0.17309|0.064907902549436|0.18851314085993|80.600338599683|175.43006528171|282.20858393186|0.609|0.348|0.23587|23|9|0.0023013010446344|0.076879515669516|67.5|2013-06-09|-0.175|2008-07-20|0.4083|2023-04-02
2025-04-13 23:41:43|WEEKLY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|-6622.0151852442|7|351.78569001435||0|0|-0.0383|6045|0.25269|161|0.10050130956126|129|22.1|0.02052|0.0779|0.10072915166854|0.15199758087299|1090.6576648217|3070.9492303975|4227.2727272727|0.512|0.405|0.0934|84|14|0.0028118689581096|0.046837513426423|13474|2016-03-27|-0.21324|1990-10-28|0.24893|1989-03-05
2025-04-13 23:41:44|WEEKLY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|19.368731702859|24|1.1308806760624|0.0542|1|1|0.05416|22.47|-0.04513|70|-0.10844654905733|25|52.45|-0.08011|-0.02752|-0.13007676622427|-0.10844654905733|56.774067510085|89.155|88.010650552232|0.364|0.091|0.1434|11|5|0.00022336666666667|0.053278716666667|39.083000183105|2015-10-18|-0.1707|2020-03-22|0.10718|2020-07-19
2025-04-13 23:41:45|WEEKLY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-0.21088015836831|91|0.03562671998261|0.9871|-1|1|0.98705|0.114|-0.28472|37|-0.28472220928029|37|26.17|-0.49033|0.15509|0.41657898095217|0.57287758779662|362.76147776011|724.19225225669|25.560537569735|0.458|0.375|0.4245|24|6|0.009551991643454|0.14985756267409|22.388069152832|2020-08-30|-0.4658|2014-05-04|5.78426|2019-03-17
2025-04-13 23:41:46|WEEKLY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.29773097947522|21|0.041910327028182|0.3763|-1|1|0.37627|0.184|0.3785|8|0.37850460163871|8|33.46|0.12062|0.2634|0.075659158012118|0.02292392453923|161.30551838257|77.183757190681|7.2727273691057|0.583|0.375|0.35542|24|11|0.0010325880923451|0.10676018226002|8.789999961853|2013-06-02|-0.34314|2024-10-13|1.38318|2024-10-06
2025-04-13 23:41:48|WEEKLY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.55238485215711|20|0.10062828371461|0.5614|-1|1|0.5614|0.25|-0.54687|17|-0.54687498738834|17|39.7|0.08123|0.28465|0.60431518174445|0.77369324308753|325.20812378229|192.7943279453|83.333330021964|0.5|0.35|0.31231|20|7|0.0034439483394834|0.11102418204182|4.1999998092651|2015-05-31|-0.27119|2022-03-13|0.67164|2025-03-02
2025-04-13 23:41:50|WEEKLY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-93.771922735568|35|7.2073083414622|0.2712|-1|1|0.27123|79.8|-0.21751|10|-0.21750639136916|10|30.12|0.05113|0.24853|0.33519034754458|0.43844122569925|779.47823887243|732.677714954|298.65271370675|0.462|0.346|0.22718|26|8|0.0033090085679315|0.078582802937576|383.64999389648|2018-04-15|-0.39953|2015-03-01|0.64835|2015-02-22
2025-04-13 23:41:51|WEEKLY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|117.12126192839|13|9.6516234356423|0.0028|1|1|0.00277|137.78|-0.1944|7|0.067340816156845|17|34.58|0.01056|0.09201|0.10199841870733|0.20153050332159|373.71419777379|706.72018995918|1053.3639111846|0.511|0.289|0.21041|45|17|0.0028456632653061|0.066754419642857|169.89999389648|2024-06-30|-0.3701|1998-10-18|0.39477|1998-07-19
2025-04-13 23:41:52|WEEKLY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|-46.301322997067|1|4.3587745230906||1|0|0|33|-0.24658|6|-0.24657532934207|6|32.23|0.04149|0.14325|0.15231773478091|0.24259555058747|367.03223812322|524.43852262918|598.91104590202|0.615|0.423|0.21708|26|10|0.0036799642004773|0.066404355608592|76.599998474121|2021-05-16|-0.20525|2021-05-16|0.39234|2020-11-29
2025-04-13 23:41:54|WEEKLY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-4657.6117729802|15|388.96600238656|0.1065|-1|1|0.10647|4041.75|-0.04408|28|-0.044083324854706|28|42.38|0.12124|0.24124|0.18575072300685|0.55490056720541|121.97129247468|205.89369696|502.39279055314|0.5|0.25|0.20249|8|4|0.0056009631728045|0.078838611898017|7326.4501953125|2022-09-18|-0.15018|2020-03-22|0.22574|2022-06-05
2025-04-13 23:41:56|WEEKLY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|337986.34645426|23|54454.822133356|-0.0106|1|2|-0.05525|436000|-0.64528|14|2.9135292352878|89|36.67|0.35562|0.48865|0.52614361151291|1.1798788347898|173.28795400706|789.46862496896|784.1726618705|0.778|0.444|0.33788|9|4|0.0096628693181818|0.11428440340909|549000|2025-02-09|-0.31152|2020-03-15|0.71569|2020-09-06
2025-04-13 23:41:56|WEEKLY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|-59.79230924826|13|5.7391028284401|0.0896|-1|1|0.08958|44.72|0.35688|71|0.35688155121504|71|43|0.12105|0.45232|0.60578685670292|0.84319886869083|7206.4590835049|11310.002954605|96.69189453125|0.611|0.444|0.50206|36|15|0.0074618333333333|0.16502026282051|555|1995-01-22|-0.5|1998-05-10|1.20743|2004-11-07
2025-04-13 23:41:57|WEEKLY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|633037.99969565|10|53139.380519905|-0.0429|1|1|-0.04286|670000|-0.00055|11|-0.00054569852892261|11|48.12|0.07662|0.15077|0.11458243989001|0.17814157466852|232.47940050317|248.15622077062|101.51515151515|0.647|0.412|0.20174|17|7|0.00099007255139057|0.061895719467956|1870000|2011-06-05|-0.19543|2020-03-15|0.31785|2024-02-04
2025-04-13 23:41:58|WEEKLY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-20220.834706444|48|1480.2782354813||0|0|0.38324|16190|0.29063|24|0.29062643216477|24|37|-0.03487|0.0109|-0.038614339241786|-0.0082583365226641|72.89428443164|90.197287769404|38.824940047962|0.6|0.4|0.25581|10|4|-0.00069328537170264|0.083481918465228|59100|2017-05-14|-0.21852|2024-05-12|0.2446|2017-04-16
2025-04-13 23:42:00|WEEKLY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.40826193809153|14|0.040551918862788||0|0|-0.08333|0.325|-0.26205|14|-0.26205339882487|14|37|0.07286|0.15516|-0.048427443277919|-0.055541685297677|33.792403509297|50.366444445087|30.092590293031|0.591|0.409|0.35182|22|10|0.0013967472793229|0.11033532043531|6.039999961853|2010-03-21|-0.41026|2012-09-02|0.58865|2021-02-07
2025-04-13 23:42:01|WEEKLY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|161.85664212967|13|8.3609934328706|0.0403|1|2|0.03049|169|1.32424|133|1.3242430592643|133|46.22|0.14974|0.22065|0.41200179041258|0.5599320724388|446.8856650206|315.52584035748|235.86719428565|0.556|0.333|0.14707|9|2|0.0028049065420561|0.055382196261682|187.10696411133|2024-05-19|-0.10919|2022-09-25|0.18791|2021-08-15
2025-04-13 23:42:02|WEEKLY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.14536206016144|22|0.020287353426883|0.4375|-1|1|0.4375|0.09|-0.16667|7|-0.16666669253674|7|37.67|-0.02508|0.02159|0.08869856632669|-0.19249058070758|96.231493808573|49.802301856662|2.2959184138937|0.667|0.5|0.55243|6|4|-0.0078392307692308|0.14705931174089|6.0599999427795|2021-03-07|-0.72973|2022-11-13|0.84615|2024-09-29
2025-04-13 23:42:03|WEEKLY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-21.975854221361|24|1.4047564456989|0.1297|-1|1|0.12975|18.94|-0.103|11|-0.10300074397231|11|18.59|0.15429|0.50131|0.68643370127885|0.9554443984589|121529.99696759|829998.14191972|189400.00957404|0.714|0.54|0.19498|63|13|0.013264874371859|0.067608475711893|28.073280334473|2022-11-13|-0.6943|1994-10-23|2.76271|1994-10-30
2025-04-13 23:42:04|WEEKLY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|-1256.1909201314|16|120.35727603941||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|0.0019298046398046|0.090973833943834|2540|2021-01-17|-0.23182|2021-01-31|0.37113|2019-01-27
2025-04-13 23:42:05|WEEKLY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|328.12047949662|79|21.406158594316|2.4677|1|1|2.46769|355.82|-0.02797|24|-0.027971414399754|24|33.18|0.00249|0.05772|0.029324576560621|0.051722423424073|99.326119371533|141.8358296833|2205.9518030831|0.511|0.4|0.16159|45|16|0.002785391470401|0.053480070019096|435|2024-12-22|-0.24008|1998-07-12|0.2376|1998-07-19
2025-04-13 23:42:07|WEEKLY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|12.638929981166|9|1.366288225108|-0.0988|1|1|-0.09882|14.5|-0.1065|8|-0.10649772944723|8|36.91|-0.00079|0.13164|-0.098279231688033|-0.098279231688033|51.570033948025|51.570033948025|192.81914942523|0.364|0.364|0.39292|11|3|0.0046095652173913|0.10769630434783|38.096813201904|2020-02-23|-0.27336|2022-07-17|0.51407|2022-08-07
2025-04-13 23:42:07|WEEKLY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|6269.5366491437|20|120.15445028542|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|0.0058401436130008|0.12871269085412|181889|1999-07-18|-0.9|1999-10-10|4.18779|2023-04-09
2025-04-13 23:42:08|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
2025-04-13 23:42:10|WEEKLY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|3.1075146536031|28|0.42219882058502|-0.3698|1|1|-0.36976|3.46|-0.525|3|0.28068426566545|41|36.11|0.15466|0.27089|0.28669669938778|0.56076215611139|150.96958297861|362.22014015479|111.97411437719|0.778|0.444|0.45129|9|7|0.0068108806818182|0.14617042613636|10.680000305176|2021-02-21|-0.61257|2022-03-06|0.77778|2022-06-19
2025-04-13 23:42:10|WEEKLY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|-357.51430232325|22|28.471432073246|0.272|-1|1|0.27202|276.45|0.30141|69|0.3014073293387|69|43.2|0.04638|0.12138|0.15953101146161|0.16252974649146|160.81492182587|140.50616127516|97.07152776163|0.6|0.5|0.27571|10|5|0.0014885430463576|0.088659271523179|571|2024-09-22|-0.2187|2024-11-17|0.26549|2019-03-10
2025-04-13 23:42:12|WEEKLY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-0.84479994611776|79|0.055256224633659|0.4286|-1|1|0.42857|0.72|-0.22596|18|-0.22596335011641|18|70|0.30123|0.34828|-0.22596335011641|-0.22596335011641|77.404|77.404|3.55464266454|0.5|0.5|0.4658|2|1|-0.01195871559633|0.12253802752294|20.590492248535|2021-07-18|-0.32353|2023-07-16|0.31674|2022-03-27
2025-04-13 23:42:13|WEEKLY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|15476.990145163|8|2337.3566867548|-0.245|1|1|-0.24502|17440|-0.19721|59|-0.19720583389208|59|34.9|-0.07197|0.0681|0.044164584337781|0.2211061334826|44.779455317765|202.42313533079|663.11787072243|0.619|0.333|0.35409|21|11|0.005238527027027|0.11114710810811|41435.6015625|2024-06-16|-0.26941|2020-03-22|0.42619|2020-05-24
2025-04-13 23:42:14|WEEKLY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|906.93169569463|26|43.455089806211|0.1024|1|1|0.10245|990|-0.15131|30|0.70456991387792|82|33.06|0.14946|0.22493|0.27729825832553|0.49639135744888|990.82496907526|5649.7637286861|875.05502757853|0.592|0.388|0.20602|49|21|0.0028890699088146|0.063788759878419|1106.6422119141|2017-07-23|-0.21234|2001-12-09|0.39583|1994-09-04
2025-04-13 23:42:15|WEEKLY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-30.881542352827|78|1.5009414529209|-0.0754|-1|2|-0.09875|29.56|-0.08186|50|0.45841319860963|34|37.28|0.09305|0.16452|0.13634018837645|0.21049592470807|341.88849799627|370.11222693076|424.71263367712|0.667|0.444|0.1678|18|7|0.0031052272727273|0.066492526737968|36.36954498291|2023-09-24|-0.29715|2018-11-18|0.26006|2007-09-23
2025-04-13 23:42:16|WEEKLY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.33331075592424|32|0.031936919634823||0|0|0.31429|0.24|-0.09392|14|-0.093923135403375|14|54.36|0.18615|0.36198|0.47406658428402|0.69906468884088|236.22032024938|411.48347805909|191.99999570846|0.357|0.286|0.31994|14|4|0.0047071338383838|0.11054311868687|3.4800000190735|2021-04-18|-0.67296|2021-11-28|0.97561|2023-01-29
2025-04-13 23:42:17|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
2025-04-13 23:42:18|WEEKLY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|11.943544281411|6|0.94449297440091|0.0774|1|2|0.0431|12.1|-0.00964|16|-0.0096407629737179|16|27.86|-0.04351|-0.00202|-0.016630351569304|-0.039792763847348|61.697253618011|52.305480057897|52.200173520998|0.586|0.414|0.17931|29|15|0.00021568265682657|0.0583450799508|39.470001220703|2010-11-14|-0.17135|2010-02-07|0.21505|2009-07-05
2025-04-13 23:42:20|WEEKLY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.050094241817545|22|0.0083829771743929||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|-0.0018564784546805|0.12104997028232|4.9489998817444|2014-01-05|-0.375|2021-12-12|0.55556|2022-05-22
2025-04-13 23:42:21|WEEKLY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-11662.099675918|5|1080.6998919728|0.1722|-1|1|0.17224|8410|-0.16618|7|-0.16617613501488|7|57.5|0.22375|0.35501|-0.077801991133661|-0.11084484475662|28.075288227285|58.593880143121|51.264858274916|0.6|0.4|0.29107|10|4|0.0011741623488774|0.095583195164076|72500|2020-08-09|-0.4081|2015-08-23|0.56012|2019-05-19
2025-04-13 23:42:22|WEEKLY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|-318.1844828602|7|22.378159936148||0|0|-0.00495|254|-0.19314|14|-0.19313647246608|14|64.7|0.63244|0.7855|0.87327241689549|1.4625491031309|5163.4109294545|17860.802991219|34324.32388197|0.7|0.45|0.24367|20|10|0.0056185461538462|0.0779387|428|2023-10-08|-0.23529|2000-12-03|0.32981|2023-02-19
2025-04-13 23:42:24|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
2025-04-13 23:42:25|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
2025-04-13 23:42:26|WEEKLY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.097188175417138|1|0.0093960578067943||1|0|0|0.073|-0.22157|27|-0.22156541565479|27|36.32|0.03497|0.10984|0.14497062116903|0.1305032642512|460.67555078404|187.39961453608|33.181817873944|0.773|0.409|0.31644|22|13|0.001519549436796|0.10694332916145|2.8111510276794|2017-05-07|-0.34783|2020-03-22|0.5641|2024-10-06
2025-04-13 23:42:27|WEEKLY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-15309.677479436|35|1466.3799146918|0.2635|-1|1|0.26354|13330|0.01733|21|0.308|54|33.4|-0.02342|0.04558|0.011693281924893|0.0098146239460684|98.012599800531|96.342976026|38.085714285714|0.4|0.3|0.28435|10|5|-0.00078679347826087|0.087569891304348|79000|2018-07-15|-0.19273|2020-03-15|0.36986|2022-11-06
2025-04-13 23:42:28|WEEKLY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|4684.4388546089|21|1392.937722497|1.7475|1|2|1.09924|8250|-0.31075|11|-0.20788534689721|14|41.84|0.25981|0.39972|-0.048688915465805|-0.046402628940233|32.435856199588|61.897780091416|26.296496987856|0.526|0.316|0.26518|19|5|0.0099455950920245|0.10062520245399|65724|2014-04-13|-0.8|2019-02-24|6.05882|2019-04-28
2025-04-13 23:42:30|WEEKLY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|-22.041024891024|15|0.98524294805184|-0.0153|-1|1|-0.01527|19.28|-0.14607|25|-0.14607370185346|25|37.54|0.06907|0.12014|-0.039614773303681|0.010491773813801|52.372014673316|101.4906502453|330.70327511067|0.5|0.25|0.2112|24|10|0.0026853989071038|0.072394448087432|23.881578445435|2024-04-07|-0.40392|2008-10-12|0.36296|2008-11-02
2025-04-13 23:42:31|WEEKLY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|666.44556382534|161|95.335678133151|0.4957|1|1|0.49573|700|-0.23158|105|-0.21885521885522|110|57|-0.17115|-0.10052|-0.22521708311182|-0.21885521885522|60.02435988|78.114|100.43041606887|0.286|0.143|0.26597|7|3|0.0012524150268336|0.10027588550984|950|2025-03-16|-0.16811|2023-04-16|0.26829|2022-03-20
2025-04-13 23:42:31|WEEKLY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-435.12198470406|10|35.190044850254|-0.1396|-1|1|-0.13963|391.02|0.83795|17|0.83794713343195|17|26|0.01128|0.08418|0.079488563727735|0.17155975320597|409.84165052339|2065.260888707|1076.3004935481|0.6|0.4|0.19386|60|24|0.0031423581899299|0.067426481835564|465|2024-12-29|-0.37707|2003-11-09|0.50784|2003-11-02
2025-04-13 23:42:32|WEEKLY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|318.69323107936|62|16.896028478926|0.9345|1|2|0.85019|350|-0.1433|19|0.26195964056514|87|35.89|0.02522|0.10148|0.11960088004442|0.18798865318284|274.35985398144|278.42709280655|121.01939594134|0.593|0.37|0.19242|27|10|0.0012980582524272|0.062016893203884|508.25088500977|2018-01-28|-0.31507|2020-03-22|0.2883|2015-11-22
2025-04-13 23:42:34|WEEKLY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|1.388497195837|18|0.23595084482519|0.8247|1|1|0.82474|1.77|-0.4697|3|-0.0084350631828909|36|52.71|0.10822|0.19013|-0.012033325147033|0.2167984896021|75.825436918404|142.98592668|22.490470224458|0.429|0.286|0.35883|7|2|-0.0012649222797928|0.10701652849741|7.8499999046326|2017-11-26|-0.17751|2020-03-15|0.29323|2025-03-23
2025-04-13 23:42:36|WEEKLY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|5.2906010611785|28|1.4252539081637|3.3936|1|2|2.91241|5.36|-0.30168|19|-0.30167596277154|19|24.77|-0.23975|-0.15585|-0.3539002062438|-0.31084300172926|5.6790507736593|18.580311602654|53.493012860707|0.462|0.308|0.42659|13|6|0.0026065329512894|0.13310243553009|11.840000152588|2018-08-12|-0.32841|2018-08-19|0.52909|2022-03-20
2025-04-13 23:42:37|WEEKLY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-0.41021841340213|15|0.021739471531408||0|0|0.26374|0.335|-0.20874|22|-0.20874061818752|22|43.17|0.03194|0.13141|0.26550190545594|0.17222545784777|178.45362262248|122.89771194|51.538464712674|0.5|0.333|0.35023|6|2|0.00068505494505494|0.09845641025641|2.539999961853|2020-11-29|-0.29469|2021-02-07|0.58889|2020-06-21
2025-04-13 23:42:37|WEEKLY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|10.466157872455|8|0.81888725427414||0|0|0|11.4|-0.14134|5|-0.14133736156866|5|43.62|0.14408|0.24495|0.3122244403821|0.59692318253516|319.12980181114|648.8274076105|157.50206895152|0.571|0.333|0.23034|21|9|0.0018984940411701|0.075861040086674|13.800000190735|2023-08-27|-0.25444|2020-03-01|0.50376|2020-11-15
2025-04-13 23:42:38|WEEKLY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-956.1753073099|76|95.225102436632||0|0|0.72421|693|-0.28133|10|-0.28133214040177|10|28.62|-0.35033|0.17896|-0.0695194405924|0.56992893739213|-403.80029226886|451.2727063327|49.183818310859|0.462|0.346|0.432|26|7|0.010668278388278|0.13128304029304|19116.0390625|2020-05-03|-0.38329|2015-07-26|7.46318|2019-03-10
2025-04-13 23:42:39|WEEKLY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-64.726127499751|34|5.640375731525|0.3058|-1|1|0.30576|47|0.12222|29|0.12222405656959|29|31.13|0.88327|1.63355|0.23531587755959|0.39225856022368|4321.6178093194|22042.609436963|2349999.8883868|0.554|0.393|0.29534|56|20|0.0098829448198198|0.11205842905405|107.30000305176|2024-05-12|-0.37718|1998-08-30|0.8|1994-08-21
2025-04-13 23:42:41|WEEKLY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|-4.1246119530242|1|0.35653733515876||0|0|0|3.02|-0.18297|7|-0.26613966490048|47|43.39|-0.03432|0.04703|0.081277930123845|0.24548637321077|111.90692250104|164.56042528962|60.642569665861|0.5|0.222|0.24408|18|7|0.0011431882202305|0.079122650448143|27.940000534058|2016-03-13|-0.33333|2022-07-31|0.4589|2023-07-02
2025-04-13 23:42:42|WEEKLY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|29.080739238252|5|1.7657783811122|0.015|1|2|0|33.5|-0.13559|17|-0.058582660692211|8|39.47|0.06543|0.11128|0.044457060401941|0.049398610836657|149.63204438014|133.62359940565|27.066989151042|0.737|0.474|0.16512|19|10|-0.00079423076923077|0.056476312997347|128.63800048828|2010-11-21|-0.32679|2020-03-15|0.26768|2020-06-07
2025-04-13 23:42:43|WEEKLY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-129.42579962293|58|7.7730242972287|0.0752|-1|1|0.07522|117.91|-0.00971|32|-0.0097087378640777|32|37.75|0.04052|0.1148|0.077030466692832|0.11455797141482|152.43914881912|200.13657263418|248.49315440729|0.75|0.458|0.28885|24|16|0.0030764589823468|0.095572191069574|244.64999389648|2019-06-30|-0.3032|2015-10-18|0.44776|2009-05-24
2025-04-13 23:42:44|WEEKLY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-8.3435242728008|16|0.77100822074051||0|0|-0.07154|6.59|-0.06536|42|-0.065355717730055|42|21.51|0.10106|0.1992|0.307562013498|0.42099622218489|55818.719190712|98359.319241295|65900.002998876|0.662|0.493|0.19019|71|20|0.0075116342412451|0.074893009079118|27.89394569397|2020-02-02|-0.45|1994-11-06|2|1994-02-13
2025-04-13 23:42:45|WEEKLY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|16723.224635253|25|513.02934848171|0.0973|1|2|0.08944|17540|-0.06583|6|-0.06583427922815|6|29.29|-0.01637|0.02897|0.014096856252202|0.066356260378418|96.018770333131|208.94933627277|208.56123662307|0.578|0.356|0.11884|45|18|0.0010119895678092|0.038255886736215|21075|2005-08-14|-0.12203|2001-04-01|0.14797|2002-08-25
2025-04-13 23:42:47|WEEKLY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|-0.51274683100466|34|0.040289480045114||0|0|0.23853|0.415|0.53449|57|0.53448592624245|57|40.05|-0.01452|0.05983|0.010590075523726|0.025755655520895|85.346345932505|96.428289534672|44.623654673507|0.65|0.45|0.22517|20|7|0.00042296163069544|0.074424436450839|2.5999999046326|2011-08-07|-0.295|2018-05-20|0.26214|2024-01-28
2025-04-13 23:42:48|WEEKLY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-466.03774352208|49|17.012581174026||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|-0.002770375|0.13424328125|9776.6396484375|2020-04-05|-0.24271|2023-10-22|0.92206|2020-03-29
2025-04-13 23:42:49|WEEKLY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|-38.707029761922|51|1.5239387497698|-0.0622|-1|1|-0.06217|34|0.90536|85|0.90535712947651|85|36.46|-0.01093|0.05371|0.027313035244728|0.022947843392721|91.391859444424|89.856287637353|165.7727919092|0.538|0.423|0.2079|26|12|0.0016289579158317|0.071391783567134|42.659999847412|2024-03-17|-0.20324|2008-10-12|0.25918|2020-02-02
2025-04-13 23:42:50|WEEKLY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|47.853003404722|22|6.3165992074653||0|0|0.01179|63.48|-0.00933|18|-0.0093252254374473|18|41|0.38474|0.5462|0.85388692225935|1.0190325795924|11621.608018853|6828.6837270952|651.07691838191|0.519|0.407|0.34979|27|9|0.0053730939716312|0.12070386524823|186.49000549316|2021-05-02|-0.43902|2008-12-21|0.42584|2011-03-06
2025-04-13 23:42:51|WEEKLY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.47354976217599|21|0.088849922453865||0|0|0.47229|0.219|1.03442|7|1.0344208852582|7|38.5|-0.10449|0.21799|0.084733925426886|0.16175486407504|99.009264619607|177.77086561048|3.9818181232973|0.833|0.5|0.38384|12|7|0.0033243153526971|0.12716149377593|14.640000343323|2018-02-11|-0.31549|2025-01-12|4.61728|2024-10-06
2025-04-13 23:42:53|WEEKLY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|-739.67083528749|22|62.900055444208||0|0|0.10303|617.7|0.63454|73|0.63453773270049|73|59.88|0.39026|0.49438|0.25009180700931|0.35407099648171|536.05740580592|500.98784321126|2659.061663277|0.538|0.346|0.32317|26|10|0.0044677693282636|0.11131478453739|926.59997558594|2024-07-21|-0.23636|2008-01-27|0.46364|2002-05-12
2025-04-13 23:42:54|WEEKLY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-8.3891249279902|83|1.3247083220457||0|0|0.92582|4.2392|-0.4438|35|-0.44379560558755|35|55.5|0.15484|0.39146|-0.023550899713975|-0.023550899713975|64.463982761106|64.463982761106|0.0088316669066747|0.5|0.5|0.93533|6|2|-0.0065400240963855|0.23746621686747|96450|2017-10-22|-0.57675|2021-02-28|1.05072|2020-06-14
2025-04-13 23:42:54|WEEKLY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|-14.873570607677|20|1.3078569328039|0.3148|-1|1|0.31481|11.1|-0.06032|22|-0.060324171240059|22|28.64|0.00675|0.10927|0.1986103996032|0.25949871837895|260.76255080406|262.83572700956|174.25432623058|0.536|0.393|0.1891|28|8|0.0018741169305725|0.064866942752741|47.532474517822|2021-04-25|-0.16541|2025-04-13|0.2389|2020-09-13
2025-04-13 23:42:55|WEEKLY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|-19.287429294058|11|2.8941430916615|0.5827|-1|1|0.58271|9.99|-0.27761|5|-0.27761010938535|5|32.7|0.55134|1.01919|1.1422464246176|1.8150423579441|646.57488890215|1711.4418353755|144.09346090716|0.667|0.433|0.35405|30|12|0.0049938748738648|0.12015061553986|520.59997558594|2017-09-03|-0.49462|2008-10-12|0.36661|2022-09-11
2025-04-13 23:42:56|WEEKLY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-15.051246979768|39|1.3337490886235|0.5619|-1|1|0.56194|10.82|0.64703|54|0.64703435864417|54|50.1|-0.04089|0.03749|0.011177246363304|0.13107338401992|82.286997413683|124.96749650348|49.747125033674|0.5|0.3|0.23666|10|4|-0.0002221706864564|0.07952|34.308486938477|2021-06-20|-0.13517|2021-01-31|0.23111|2022-07-31
2025-04-13 23:42:58|WEEKLY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|-16.524447043082|5|0.92633407096279||0|0|0.01563|13.86|-0.00635|39|-0.0063514574525987|39|16.13|-0.10163|-0.01271|-0.037084742111028|0.031059841232634|5.1850540455454|49.667851868429|549.99999053895|0.674|0.435|0.17718|46|11|0.0047171983914209|0.090416058981233|23.89999961853|2014-03-02|-0.66102|2018-10-07|0.51456|2008-06-01
2025-04-13 23:42:59|WEEKLY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-3.5864325644009|43|0.29547754530884|0.5438|-1|1|0.54377|2.71|-0.04039|13|-0.040387721759127|13|20.6|-0.22125|-0.1458|-0.11551691984805|-0.086174518294296|43.173122463872|64.433377287049|84.652211810982|0.6|0.4|0.32352|10|6|0.0016284677419355|0.10363741935484|7.9800000190735|2024-05-26|-0.2975|2024-09-01|0.19929|2024-09-08
2025-04-13 23:43:00|WEEKLY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|-102.3411810227|39|9.3803934199209|0.2517|-1|1|0.25167|78.2|-0.15513|23|-0.15513089991382|23|32.58|0.01663|0.0937|0.021524607001371|0.056901915866424|90.996426564177|120.1226894122|404.34331091656|0.667|0.417|0.20688|24|13|0.0029238292682927|0.068150609756098|156.5|2023-08-27|-0.17128|2020-03-15|0.36139|2023-07-23
2025-04-13 23:43:01|WEEKLY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|21.455468574145|28|1.6169962244115||0|0|0.15049|23.7|-0.32561|9|0.73168338981339|56|32.22|-0.09213|0.04311|0.056331505447409|0.51531474890073|76.024107912407|224.9365736|326.04595455083|0.556|0.222|0.26666|9|3|0.0059843217665615|0.09748167192429|37.299999237061|2021-06-27|-0.18623|2021-08-22|0.30728|2020-01-19
2025-04-13 23:43:01|WEEKLY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|-193.34128665603|20|16.975246907256|0.0707|-1|1|0.07066|148|0.92968|234|0.92967952509417|234|93.9|0.31824|0.37372|0.15806407922718|0.31026825198339|184.21295509959|192.91498997298|360.9756097561|0.6|0.3|0.21301|10|5|0.002126127348643|0.067244780793319|212.9033203125|2024-05-12|-0.14421|2019-05-26|0.39316|2019-07-21
2025-04-13 23:43:03|WEEKLY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|-21.980934751584|17|1.3734246351943|-0.0422|-1|1|-0.04218|18.78|0.03026|83|0.030262957243743|83|31.3|-0.09467|-0.04852|-0.051141421422918|-0.053529734316582|67.722516096363|70.485549642343|123.82687177692|0.6|0.5|0.26714|10|5|0.0025403951367781|0.087731458966565|32.661811828613|2020-08-09|-0.27689|2020-03-22|0.32268|2020-03-29
2025-04-13 23:43:04|WEEKLY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-6.0432197879088|15|0.28649863563373|-0.0994|-1|1|-0.0994|5.53|-0.14518|5|-0.14517532265784|5|49.25|0.28461|0.35004|0.61645942727483|1.1968246137187|2439.8764502439|2274.9854232193|1675.7575727472|0.5|0.25|0.1971|24|11|0.0034423913043478|0.066917341137124|6.4280071258545|2024-09-22|-0.33333|2008-10-12|0.23404|2016-09-25
2025-04-13 23:43:06|WEEKLY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|-20580.683871672|52|650.22795722396|0.1281|-1|1|0.12806|18180|-0.18911|77|-0.18911389617278|77|43.11|0.05525|0.11393|0.088922725958189|0.18096624340265|69.065976222337|148.75215402521|55.090909090909|0.667|0.389|0.28244|18|9|0.00095155985489722|0.079993035066505|69800|2015-03-22|-0.19073|2015-07-12|0.43405|2020-04-12
2025-04-13 23:43:06|WEEKLY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|52.63096041816|98|4.7907763574618|2.8233|1|2|2.4645|64.89|-0.524|11|0.27976224013852|71|34.57|0.29615|0.63725|1.0921969554097|1.4272144186609|598331.30867071|551039.28493333|10299.999981078|0.649|0.486|0.24537|37|8|0.0071341933139535|0.096818444767442|76.790000915527|2024-10-13|-0.31966|2008-11-23|2.46825|1998-11-01
2025-04-13 23:43:07|WEEKLY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-18789.51851564|27|1403.1996993705|-0.1807|-1|1|-0.18065|16600|-0.2786|9|-0.27860441251924|9|35.64|-0.06695|0.08279|0.035183180548528|0.043940106066373|95.244232085222|98.370046330614|91.29908700913|0.643|0.5|0.36077|14|6|0.0025602285714286|0.10769161904762|74182|2015-07-12|-0.3383|2015-09-13|0.36555|2020-01-26
2025-04-13 23:43:09|WEEKLY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|18825.089169784|10|2557.2259241582|0.2077|1|2|0.13053|26850|-0.02371|26|-0.023157894736842|37|34.76|-0.0357|0.03404|-0.095964451174884|0.042412857523695|24.257522619686|104.17886152517|270.39274924471|0.476|0.238|0.29371|21|9|0.0032137347767253|0.095835074424898|53200|2021-01-31|-0.21261|2020-03-15|0.32754|2015-07-19
2025-04-13 23:43:10|WEEKLY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-1.2254200280095|26|0.16413836861493||0|0|0.39375|0.97|6.5319|1|6.5319004445967|1|31.13|-0.43382|0.3325|-0.19093952988646|0.67050414383549|-5105.2890210465|360.07887955999|129.16112453252|0.708|0.375|0.3769|24|13|0.010517551813472|0.11261314766839|2.170000076294|2013-10-20|-0.21698|2018-07-29|8.01554|2024-10-13
2025-04-13 23:43:11|WEEKLY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-1.9982220391881|1|0.23940735593276||1|0|0|1.39|0.44561|27|0.4456096553603|27|58.67|0.0776|0.20743|0.038981294830979|0.038981294830979|91.41314835|91.41314835|27.799999713898|0.333|0.333|0.35424|6|1|0.00017480113636364|0.13812488636364|5.3000001907349|2018-07-22|-0.26394|2018-08-19|0.63636|2021-01-24
2025-04-13 23:43:11|WEEKLY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-2.7782374342924|37|0.28468754597115||0|0|0.35244|2.26|-0.18648|18|-0.1864801770233|18|33.5|-0.05434|0.01475|-0.083747215169206|-0.083747215169206|64.896714368435|64.896714368435|30.458220582554|0.5|0.5|0.31222|6|3|-0.0028178481012658|0.10032670886076|7.7300000190735|2020-12-06|-0.21718|2021-10-24|0.20506|2024-03-31
2025-04-13 23:43:12|WEEKLY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|962.48732727715|4|135.86844238712|0.2835|1|2|0.12864|1432.25|0.59138|99|0.591381052006|99|60.67|1.14748|1.28499|2.252922904391|2.5975291404095|1971.6834883379|2345.3436365061|3429.7175708014|0.533|0.467|0.27296|15|5|0.0054964622124863|0.096275673603505|1499|2025-04-06|-0.24876|2017-08-13|0.33155|2007-12-09
2025-04-13 23:43:14|WEEKLY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|28.180115968918|36|2.6143089818879|0.4514|1|2|0.24215|31.65|0.01978|21|0.019784418787|21|34.67|-0.19846|-0.11563|0.091373290164185|0.085413753847584|173.52561804711|146.40598544016|4219.9999491374|0.524|0.381|0.25608|21|7|0.0089703931847969|0.082629685452163|39.799999237061|2025-03-02|-0.17073|2011-03-27|3.46667|2010-06-20
2025-04-13 23:43:15|WEEKLY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|-1.4937883914124|13|0.13459613921283||0|0|0.20714|1.11|1.31405|111|1.3140494744151|111|41|0.07144|0.14084|0.13833741244259|0.19202899618811|316.8733194823|299.58290265958|119.35483932991|0.7|0.45|0.17982|20|8|0.0013514543269231|0.058944807692308|2.0599999427795|2013-06-02|-0.27957|2020-03-22|0.37956|2020-10-18
2025-04-13 23:43:16|WEEKLY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|10.84093101874|28|0.90172083361437||0|0|0.08036|12.1|0.2991|35|0.29910140373759|35|29.24|-0.00941|0.03655|0.10271600853241|0.23099046858425|156.28559664746|225.17924360263|122.34580345226|0.524|0.286|0.25839|21|10|0.0021996723868955|0.093781996879875|17.260000228882|2021-02-21|-0.17549|2016-01-17|0.33652|2020-12-13
2025-04-13 23:43:17|WEEKLY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|828.88289054761|14|73.776129351412|0.1927|1|1|0.19273|1083|-0.24164|7|-0.2416394794816|7|33.05|0.02398|0.17069|0.12709122861122|0.33424560477752|1.0125204815988|199.5382699365|18.368385345997|0.571|0.381|0.37447|21|10|0.0047217397454031|0.11360250353607|13825|2018-04-29|-0.5912|2012-02-19|3.96283|2018-03-18
2025-04-13 23:43:17|WEEKLY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3307.9960461128|70|115.81768462227||0|0|-0.13889|3410|-0.06583|31|-0.065828964441078|31|44.82|0.07239|0.15604|0.21947945390213|0.53425943126578|144.51949461147|199.38457395|22.70729533901|0.364|0.182|0.2667|11|3|-0.00087195729537367|0.071922241992883|74184.703125|2017-06-04|-0.46585|2017-12-17|0.31992|2021-01-31
2025-04-13 23:43:19|WEEKLY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|-13.807190523876|4|1.0790634507382||0|0|-0.08523|10.95|0.73652|23|0.7365226843511|23|36.93|0.16374|0.49371|0.53970651286952|0.9663609185523|0|28189.80125867|1094999.928914|0.659|0.432|0.29442|44|16|0.009542156019656|0.10931320638821|13.89999961853|2025-02-09|-0.5|1995-05-07|1|1995-04-16
2025-04-13 23:43:21|WEEKLY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|48673.228269362|26|5981.3611577679|-0.1252|1|1|-0.1252|55200|-0.27815|30|-0.27814569536424|30|23.33|-0.3006|-0.13526|-0.074493541891912|-0.038319368373125|58.026862496684|79.791545219217|231.28168600997|0.667|0.444|0.29201|9|5|0.005666170212766|0.099357531914894|92000|2023-08-06|-0.15827|2022-06-19|0.36671|2021-01-03
2025-04-13 23:43:21|WEEKLY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|1.1384083451912|28|0.09558677184913||0|0|-0.16561|1.31|0.43116|78|-0.14335835650816|19|68.67|0.29754|0.3491|0.14390052140589|-0.14335835650816|122.59889024|85.664|12.242990337675|0.667|0.333|0.38843|3|1|-0.0067891845493562|0.10333622317597|11.359999656677|2020-11-08|-0.17197|2024-10-13|0.32314|2022-11-13
2025-04-13 23:43:22|WEEKLY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|6551.1766100042|44|795.00327233012|0.3095|1|1|0.30949|8457.4004|0.68529|86|0.68528646734703|86|40.88|0.05339|0.13572|0.16513259959964|0.35030627266587|305.09000984219|1508.930920429|28191.334635417|0.606|0.394|0.27239|33|16|0.0057725574712644|0.087970100574713|9059.0498046875|2025-03-30|-0.19229|1999-02-28|0.46984|1998-12-13
2025-04-13 23:43:23|WEEKLY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|-276.57735725302|5|11.012821128572||0|0|-0.01182|246.39|0.54242|95|0.54241993271948|95|27.74|0.04835|0.09736|0.13286650009051|0.17085677620111|1663.3511342826|1704.6920340398|2326.894561112|0.537|0.407|0.11415|54|15|0.0027569174434088|0.038468535286285|280|2025-02-16|-0.19608|1998-09-06|0.22179|1998-05-10
2025-04-13 23:43:25|WEEKLY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.10034094534115|24|0.01478031515842||0|0|0.43|0.057|0.61471|61|-0.085858669795769|7|43.33|0.07467|0.13744|0.17625532542051|0.24580334781404|315.99630035725|205.8977469485|3.3139534349808|0.5|0.222|0.30946|18|8|-0.0012848194271482|0.10040190535492|6.1119031906128|2018-01-28|-0.29741|2024-10-13|1.03509|2024-10-06
2025-04-13 23:43:26|WEEKLY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3530.8017529862|146|520.05573697883|0.7571|-1|1|0.75708|2575|0.50741|79|0.50740858201544|79|29.41|-0.04479|0.04065|-0.018214219197325|0.062838644305085|59.008886721909|138.13818132917|34.844384303112|0.591|0.364|0.21594|22|10|0.00032377525252525|0.081260277777778|14250|2021-05-16|-0.50329|2016-08-14|0.60173|2024-11-03
2025-04-13 23:43:27|WEEKLY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|-0.19408888653445|37|0.01719629610753||0|0|0.27907|0.155|0.02771|57|-0.18664148091076|26|46.75|0.08451|0.20692|0.068476082524888|-0.10946846321287|110.03916560722|46.974022928928|5.1222736292034|0.667|0.417|0.28533|12|4|-0.0023315242881072|0.096276448911223|4.5199999809265|2014-02-16|-0.46667|2020-03-15|0.45455|2020-04-05
2025-04-13 23:43:28|WEEKLY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|0.41331890543909|14|0.054644340141261|-0.0003|1|2|-0.11667|0.53|-0.17361|11|-0.17360951542058|11|43.29|0.00333|0.08839|0.092827884261668|-0.09892811090352|115.43362298884|68.183205928109|10.271317578732|0.714|0.429|0.32724|7|4|-0.0042937658227848|0.091367341772152|9.7299995422363|2020-05-24|-0.54839|2023-08-06|0.43137|2024-05-19
2025-04-13 23:43:28|WEEKLY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|-425.65473550402|21|34.418247202514||0|0|0.26733|329.15|-0.18974|20|-0.1897375956189|20|32.67|0.1302|0.24421|0.31777774293459|0.57550818488923|1225.7365710312|10072.80441051|17507.978443156|0.643|0.429|0.30882|42|22|0.0071167385057471|0.10435335488506|1026.9499511719|2020-10-11|-0.26931|1999-10-31|2.47883|2003-09-21
2025-04-13 23:43:31|WEEKLY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-23.153557735071|1|1.9595193721801||0|0|0|17.8|-0.11279|23|-0.11278741728942|23|46.81|0.07278|0.14757|0.21372745940662|0.21372745940662|165.8922891728|165.8922891728|29.915965104303|0.375|0.375|0.22312|16|2|-0.00028726301735647|0.073275340453939|79.800003051758|2020-07-05|-0.24|2011-04-24|0.33795|2020-05-24
2025-04-13 23:43:32|WEEKLY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|-13.425596489951|21|1.1085321951062||0|0|0.25489|9.91|-0.20833|44|-0.20833328602806|44|37.09|0.07328|0.22102|0.24080858526584|0.32319283804172|340.97873076295|454.24869455304|156.06299206686|0.636|0.5|0.25369|22|5|0.0026214593301435|0.084360406698565|46.5|2010-01-10|-0.25505|2018-10-14|0.60075|2017-08-27
2025-04-13 23:43:33|WEEKLY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-2.1193311004953|20|0.13644370731767|0.1633|-1|1|0.16327|1.64|-0.22222|8|-0.22222220119766|8|28|-0.02516|0.02881|0.013727722338856|-0.11104296372536|87.188464470625|66.869281921212|57.342658945795|0.6|0.3|0.29231|10|7|0.00071876254180602|0.098207658862876|10.270000457764|2021-01-10|-0.2214|2022-11-27|0.43933|2022-12-25
2025-04-13 23:43:34|WEEKLY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-3938.1916689641|15|308.56388965469|0.4483|-1|1|0.44834|2990|6.26082|1|6.2608221248732|1|32.56|-0.58137|0.43648|-0.25579107405318|0.80888978149328|66.240013983154|131.53365618692|50.677966101695|0.688|0.438|0.56731|16|8|0.01677353271028|0.13909254205607|24475|2016-07-10|-0.70587|2016-07-17|9|2024-12-15
2025-04-13 23:43:35|WEEKLY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-9745.7915289353|18|993.69929664033||0|0|0.02749|7960|-0.54145|8|-0.54144747798494|8|44.17|0.05256|0.22096|0.13166557343269|0.13166557343269|91.462696721568|91.462696721568|70.913140311804|0.5|0.5|0.3315|6|2|0.0029875886524823|0.11854645390071|42750|2021-07-04|-0.5277|2024-12-15|0.5426|2020-03-29
2025-04-13 23:43:37|WEEKLY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.9911414269506|1|0.15371381852027||1|0|0|1.51|-0.22165|11|-0.22164951240944|11|27.54|-0.06538|0.0247|-0.050996827978475|-0.017486485392177|22.163863912436|58.888171055431|57.50190526048|0.692|0.462|0.29666|26|10|0.0014955167597765|0.095331019553073|4.5799999237061|2021-03-28|-0.27037|2020-08-09|0.46868|2016-04-03
2025-04-13 23:43:39|WEEKLY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|-20527.656434313|3|1659.2188114376|0.1287|-1|1|0.12867|15710|-0.24718|20|-0.24718162839248|20|41.25|0.1046|0.17613|0.38115700537069|0.39760908631708|502.22083034778|283.15784341961|101.02893890675|0.4|0.3|0.25271|20|6|0.0016044377267231|0.081829721886336|69800|2011-10-09|-0.31213|2020-03-22|0.27926|2023-03-05
2025-04-13 23:43:40|WEEKLY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|1158.1036036283|17|138.57891540699|-0.1653|1|1|-0.16529|1419|0.22374|64|-0.10824865296628|44|29.89|-0.17554|-0.06275|-0.050502337676508|0.011078955612315|15.462091474824|60.952329956186|330.76923076923|0.667|0.444|0.32965|27|14|0.0041617010935601|0.10488185905225|7980|2020-04-12|-0.4013|2019-11-24|0.5311|2020-04-05
2025-04-13 23:43:41|WEEKLY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|3.3040545921173|58|0.35728356419069|0.6647|1|2|0.55805|4.16|-0.25105|24|0.080991695345876|31|29.11|-0.10686|0.02925|-0.048157229088116|-0.031989098189853|28.696729596558|51.051616585804|75.636360862038|0.593|0.407|0.25068|27|11|0.0018221233689205|0.086193214709371|13.89999961853|2010-12-05|-0.33333|2019-07-28|0.584|2018-12-30
2025-04-13 23:43:42|WEEKLY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-609.85954773539|25|29.786515911796|0.0533|-1|1|0.05335|525.78|0.22892|45|0.22891903560809|45|25.89|0.03343|0.10557|0.084551909651445|0.20807422857421|354.98183761219|3416.6295464222|3923.7316736173|0.685|0.444|0.18385|54|20|0.004053452883263|0.058714514767932|699|2024-12-22|-0.27694|2008-12-21|0.49535|2000-02-06
2025-04-13 23:43:44|WEEKLY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|7.3965249618099|28|0.90504248856884||0|0|-0.09862|9.14|0.35496|71|0.22749025680939|48|71.14|2.11361|2.20631|2.3694340206272|4.4652316869426|2272.0562457723|1103.7455618045|119.47712718144|0.857|0.429|0.40615|7|5|0.0034774285714286|0.1022604|63|2020-07-19|-0.59706|2016-09-04|0.39148|2022-06-26
2025-04-13 23:43:45|WEEKLY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|11.007952101946|28|0.90450759589214||0|0|-0.06355|11.2|0.13957|64|-0.1981461976149|24|46.57|-0.00947|0.05087|0.030586487005964|-0.13287898105394|106.37368607665|74.76369215|55.721391028383|0.571|0.286|0.26501|7|3|7.6685552407931E-5|0.083083371104816|35.400001525879|2021-02-14|-0.18295|2021-03-14|0.54|2020-08-09
2025-04-13 23:43:45|WEEKLY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-352.60496951533|59|44.534989838444||0|0|0.7376|240.2|0.92578|80|0.9257763629952|80|29.5|-0.10699|0.0015|0.16854591724037|0.15620052565784|138.08560021832|114.53872842808|29.405644136299|0.5|0.375|0.3083|8|2|-0.0016752040816327|0.10786370748299|1397|2019-11-10|-0.23246|2020-04-26|0.29211|2021-06-06
2025-04-13 23:43:46|WEEKLY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|-5975.9239034235|7|450.14130114118||0|0|0.14078|4730|0.11913|172|0.11912990445212|172|61.5|-0.01751|0.032|-0.023832810540508|-0.035746929083158|77.521016854712|78.418387416866|126.13333333333|0.643|0.429|0.18356|14|7|0.00078567474048443|0.064200945790081|7396|2024-10-06|-0.11802|2020-03-01|0.18477|2024-08-25
2025-04-13 23:43:46|WEEKLY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-122.11561981301|7|9.0785395816303|-0.0927|-1|1|-0.09275|96.26|0.39546|18|0.39546423726747|18|33.28|0.25304|0.33697|0.46895438041698|0.65947963517665|3253.2745185277|12603.649525016|3913.0081562413|0.609|0.457|0.23303|46|17|0.0040959531554977|0.074410605074821|304.98001098633|2017-04-30|-0.26027|1995-12-03|0.40909|2003-07-27
2025-04-13 23:43:48|WEEKLY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-1.5435735543076|107|0.083342741552084||0|0|0.22807|1.32|-0.18957|33|-0.18957340134403|33|27.29|-0.17837|-0.07228|-0.15126735940068|-0.13459942151947|9.956089547067|28.401235900653|54.545454993273|0.542|0.333|0.29507|24|9|0.0011374638633377|0.087767660972405|7.8200001716614|2016-11-27|-0.25455|2021-08-08|0.54|2021-08-01
2025-04-13 23:43:50|WEEKLY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|1.1485701180854|25|0.229549830379|0.3913|1|1|0.3913|1.28|0.18182|40|-0.25170067861711|26|31.86|-0.0771|0.02648|0.11799741030778|-0.20787110991794|126.115565863|62.5548868|26.063890626899|0.571|0.286|0.38133|7|4|-0.0019832793522267|0.13235157894737|8.7133941650391|2021-02-28|-0.32964|2021-12-05|0.34021|2024-11-24
2025-04-13 23:43:50|WEEKLY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.23849751942237|18|0.0272680589425|-0.0333|1|1|-0.03333|0.29|0|26|-0.30882357066065|3|34.93|-0.01346|0.12062|0.23208148938868|0.36908385771429|151.64231132829|141.48385482|20.223151225212|0.333|0.133|0.33537|15|5|-5.7523105360444E-5|0.099980702402957|7.6300001144409|2018-06-10|-0.42615|2018-08-19|0.44262|2024-02-18
2025-04-13 23:43:51|WEEKLY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-10.660836916437|47|0.83198488410877|-0.0379|-1|1|-0.03792|10.4|-0.30297|14|-0.28368793558735|7|36.42|-0.03566|0.16451|-0.12631662094308|-0.036487308330138|25.447466397519|60.726930671231|69.425900776614|0.583|0.417|0.2993|12|6|0.0017169151138716|0.094884720496894|27.22500038147|2020-01-26|-0.48671|2016-08-21|0.33469|2022-11-20
2025-04-13 23:43:52|WEEKLY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|-697.85138692422|11|69.233797675912||0|0|0.00537|509.75|0.44999|56|0.44999379470443|56|43|0.00226|0.18588|0.4130808076156|0.34602688645427|476.79595802498|283.58767502824|224.31243124312|0.625|0.5|0.34031|8|1|0.0054394632768362|0.11346062146893|1713.9420166016|2021-05-23|-0.34654|2022-02-13|0.34394|2019-08-11
2025-04-13 23:43:54|WEEKLY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|7552.4004282516|4|1348.2518843721|0.1013|1|2|0.01758|11000|0.04082|34|-0.34930715935335|13|31.18|-0.04415|0.08064|0.068129115426062|0.17101694712954|87.43651007426|122.83748969833|136.64596273292|0.545|0.364|0.36495|11|3|0.0035697398843931|0.11375748554913|29000|2021-04-25|-0.26965|2020-03-15|0.32844|2018-12-02
2025-04-13 23:43:55|WEEKLY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-16.9845248653|8|2.0048416917028||0|0|0.09984|11.36|-0.27064|20|-0.27064202641563|20|30.8|0.57115|0.94055|2.0030004739019|2.8438380435754|621.83643891532|1294.1714477207|112.03155100638|0.4|0.3|0.45482|10|1|0.012547142857143|0.16339225396825|75.550003051758|2023-01-29|-0.28538|2024-10-13|3.01284|2022-06-19
2025-04-13 23:43:55|WEEKLY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|5.3854181679665|4|1.5534018582943||0|0|-0.347|6.85|-0.35277|44|-0.35276964266073|44|68|0.6675|0.75367|0.70761511763448|0.70761511763448|179.153264|179.153264|4.8963546844048|0.4|0.4|0.59157|5|2|-0.0013098833819242|0.17177247813411|458.79998779297|2021-02-14|-0.30263|2024-03-24|1.1087|2019-09-15
2025-04-13 23:43:56|WEEKLY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|27182.702600029|31|6556.10611152|0.7707|1|2|0.67098|45200|-0.34577|47|-0.10650038938992|10|52.62|0.31201|0.4949|0.51230948522398|0.932041878724|591.73332218548|1223.4677208894|945.80456162377|0.769|0.462|0.2811|13|7|0.0053237955182073|0.098394327731092|91304|2015-07-26|-0.27818|2024-11-17|0.427|2021-04-18
2025-04-13 23:43:57|WEEKLY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|4.1957340158238|28|0.73431667956878|0.4524|1|1|0.45238|5.49|-0.17391|10|0.29317269730023|20|35.43|0.17329|0.28341|0.38450613148818|0.49818561834345|329.0121505773|248.62905639851|229.70709331154|0.714|0.429|0.50227|7|5|0.0091205090909091|0.14864901818182|11.539999961853|2021-02-21|-0.34568|2021-02-28|0.88406|2021-02-07
2025-04-13 23:43:59|WEEKLY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-37280.323540685|36|1595.3914750368|0.0855|-1|1|0.08546|35850|-0.10297|12|-0.10297482837529|12|46.63|-0.06706|-0.00841|-0.034486330743956|-0.16972278151952|77.931994712663|56.834056324049|42.375886524823|0.5|0.375|0.17487|8|5|-0.0015185294117647|0.052304019607843|102700|2018-07-15|-0.15323|2018-07-22|0.15094|2019-08-18
2025-04-13 23:43:59|WEEKLY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|-8.8940960937617|1|0.73136542816551||1|0|0|5.85|-0.30724|8|-0.30724071661398|8|41.33|-0.09244|0.06821|-0.076609539136196|-0.094338113344477|51.148654709558|49.670461767362|16.027396998993|0.583|0.5|0.24958|12|2|-0.0015376209677419|0.089268669354839|60|2015-12-27|-0.24419|2025-04-13|0.68761|2022-12-11
2025-04-13 23:44:00|WEEKLY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|5.3635737474468|9|0.38237154029838|0.1803|1|2|0.14572|6.29|-0.16594|39|-0.16593808948142|39|39.26|0.08908|0.2634|0.16399764003254|0.23729542709731|98.309809240473|146.44141036785|76.623221372343|0.609|0.478|0.27923|23|10|0.0019568715697036|0.09182537870472|14.369503974915|2020-01-19|-0.56036|2013-02-24|0.31925|2020-06-07
2025-04-13 23:44:01|WEEKLY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|1.7304117496642|10|0.26273881214113|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|0.00068173611111111|0.094385069444445|31.409999847412|2007-10-14|-0.22905|2008-10-05|0.42222|2024-05-05
2025-04-13 23:44:02|WEEKLY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|0.63603568581771|28|0.13501491980777||0|0|-0.37102|0.761|0.39899|34|0.39899091466887|34|56.6|0.24711|0.35578|0.32285700595956|0.041339453826984|180.38075299646|95.64754731|3.8674923376314|0.6|0.4|0.56755|5|2|-0.0055987419354839|0.15728580645161|21.599990844727|2019-05-12|-0.23944|2023-03-12|0.42636|2023-01-08
2025-04-13 23:44:04|WEEKLY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|555.64231334586|15|45.524684010426|-0.0718|1|2|-0.18317|597.34|-0.14418|11|-0.1441826900115|11|25.44|0.00462|0.1776|0.03512391038577|0.095152699401737|45.15858009671|220.4174209097|15008.543316402|0.527|0.4|0.20943|55|10|0.0068891082802548|0.061577650389243|760|2025-01-19|-0.55436|2003-04-06|1.56626|2003-11-16
2025-04-13 23:44:05|WEEKLY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-10.617032888235|31|0.62234429607819||0|0|0.06002|8.3|0.23669|87|0.23669469031129|87|45.33|0.47217|0.83131|1.4014774756688|2.2762387115666|1679.0482987925|941.23363364368|216.71019206453|0.583|0.333|0.23268|12|5|0.0031861846689895|0.077168135888502|80|2016-06-12|-0.20328|2014-06-15|0.55046|2014-05-11
2025-04-13 23:44:06|WEEKLY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-1.1627119740026|3|0.12090399729465|0.1474|-1|1|0.14737|0.81|-0.16135|25|-0.16134798490897|25|42.4|0.02237|0.10602|0.052280089464512|0.1595950685683|66.253635371522|220.05325950419|27.931033646451|0.4|0.35|0.19917|20|5|-0.00028290588235294|0.058936388235294|18.680000305176|2019-03-31|-0.225|2023-08-20|0.41071|2024-10-06
2025-04-13 23:44:06|WEEKLY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|-24.156244415367|2|2.6497982801082||0|0|-0.12595|17.79|2.26619|67|2.2661910556544|67|40.9|0.14348|0.22723|0.21232258153886|0.3279816536042|764.30480437585|964.95415827365|90.765309026965|0.65|0.35|0.30194|40|20|0.0031017104459377|0.1131215149664|33.5|1997-07-27|-0.51452|2019-08-18|0.55056|2008-11-30
2025-04-13 23:44:08|WEEKLY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|67.365072136727|93|4.7920238004034|1.2331|1|2|1.16272|74.03|-0.12971|36|-0.12970705464711|36|33.83|-0.01715|0.04128|0.064370689393611|0.086476818197174|210.47178275256|225.58388202242|658.62989578987|0.69|0.448|0.2063|29|13|0.0030526840633737|0.071498042870457|88.419998168945|2024-12-08|-0.2827|2009-01-25|0.32|2009-02-01
2025-04-13 23:44:10|WEEKLY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|7.7771699629728|1|1.247348993942||0|0|0|12.05|1.58232|86|1.5823166703169|86|56.8|0.34829|0.46506|1.5823166703169|1.5823166703169|258.232|258.232|73.641698482014|0.2|0.2|0.40184|5|1|0.0034798591549296|0.13444809859155|18.637226104736|2019-12-15|-0.41743|2020-03-22|0.41215|2020-04-12
2025-04-13 23:44:11|WEEKLY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|1126.1569435474|96|170.56785626608|5.5929|1|2|5.12988|1319.15|0.54163|97|0.64662273317414|52|45|0.19294|0.32324|0.31295630784502|0.41784358614074|1813.2157877718|1448.9549459006|517.9840711111|0.593|0.37|0.31456|27|12|0.0037080305343511|0.10107511450382|2168.8000488281|2013-03-17|-0.35372|2013-07-28|0.53176|2010-08-22
2025-04-13 23:44:11|WEEKLY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-23.572204566408|28|1.6824016492926|0.194|-1|1|0.19403|18.9|0.22454|60|0.22454314517314|60|36.05|0.01602|0.07028|0.069121162301001|0.032905397769272|161.34875823311|109.72083249852|163.49480045397|0.455|0.273|0.19366|22|9|0.0018971707317073|0.061948353658537|50.033653259277|2020-08-16|-0.211|2010-02-07|0.54431|2016-08-28
2025-04-13 23:44:12|WEEKLY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-0.69566189070545|69|0.063310998469095|0.5273|-1|1|0.52727|0.52|0.13888|9|0.13888026197947|9|36.5|-0.20304|6.0E-5|0.27900126301285|0.23360607816317|207.22299146692|151.28084704|50|0.5|0.333|0.42942|6|2|0.0014113588850174|0.12437111498258|4.0799999237061|2020-07-12|-0.33456|2020-03-22|0.49383|2023-10-22
2025-04-13 23:44:13|WEEKLY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|763.32553352708|140|28.539842993634|1.4281|1|2|1.38555|845|-0.20959|22|-0.2095858349101|22|41.57|-0.01852|0.04974|0.091616002018416|0.099071942758571|202.35514817069|178.09054985093|633.43121116757|0.524|0.381|0.12466|21|6|0.0023190019762846|0.044342114624506|858|2025-04-06|-0.18211|2016-12-25|0.19059|2021-11-28
2025-04-13 23:44:15|WEEKLY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-2023.2706923953|21|200.58120771858||0|0|0.21663|1526|-0.24496|18|-0.24496124031008|18|51.33|0.02752|0.07702|-0.17657847795282|-0.42086771692923|39.94446703104|30.44547792|6.1548389698913|0.5|0.333|0.48579|6|3|-0.0047785670731707|0.12957682926829|41180.1015625|2019-03-24|-0.25736|2020-03-15|0.48404|2021-01-10
2025-04-13 23:44:15|WEEKLY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|2714.7908455447|1|302.56971815177||0|0|0|3615|-0.05527|26|-0.055272536114972|26|34.81|-0.02328|0.10319|-0.21359832681253|-0.23294302987471|12.700385410953|32.897204064149|151.25523012552|0.333|0.19|0.27656|21|5|0.0031551162790698|0.096520533515732|23650|2020-08-30|-0.25075|2020-03-22|0.48881|2020-08-30
2025-04-13 23:44:16|WEEKLY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-209.96807719749|50|24.156025732496||0|0|0.58176|133|1.18826|24|1.1882614301686|24|28.64|0.25738|0.44509|0.74124055309712|1.1396367870216|943.1826143798|3162.6234382798|482.93389825203|0.5|0.364|0.31001|22|5|0.0059479234167894|0.10865512518409|597.08801269531|2021-04-11|-0.31068|2021-04-18|0.368|2020-09-06
2025-04-13 23:44:17|WEEKLY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|7.5122209246896|29|0.65383375120336|0.3846|1|1|0.38462|9.36|-0.04386|16|-0.04385965059045|16|37.47|-0.05197|0.02487|0.0054203059370645|0.088739612872159|78.690425297544|143.68271836712|198.30508628682|0.6|0.4|0.24138|15|7|0.002380186440678|0.080633508474576|9.75|2018-06-03|-0.19574|2020-01-12|0.24909|2018-08-26
2025-04-13 23:44:18|WEEKLY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.6612139937104|24|0.067322221185593|-0.2391|1|1|-0.23913|0.7|-0.41845|4|-0.41844641327694|4|40|0.03988|0.20019|0.032341107165926|0.25611262324914|65.66024097948|112.27811385|44.284990929987|0.429|0.286|0.31203|7|3|0.00077828382838284|0.11992481848185|5.210000038147|2021-05-30|-0.29255|2021-06-20|0.6|2022-11-20
2025-04-13 23:44:20|WEEKLY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-4922.6790981611|36|369.22636605369||0|0|0.39308|3945|-0.25373|12|-0.25373134328358|12|38.83|-0.0941|0.03713|0.06109143672707|0.15347765651674|68.239815195021|176.41357926521|22.172886690648|0.611|0.333|0.29226|18|6|0.00036441416893733|0.095691920980927|41950|2018-01-21|-0.51866|2011-05-01|0.51239|2019-01-20
2025-04-13 23:44:21|WEEKLY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|5.578117463824|40|0.5124574217773||0|0|0.37474|6.53|0.41846|21|0.41845577616469|21|39.76|0.05301|0.14277|0.067878115449154|0.14526488543613|136.34003803072|273.67932058945|104.53017420394|0.714|0.476|0.30399|21|11|0.0023131464530892|0.095079599542334|9.3109998703003|2008-05-11|-0.34842|2011-04-03|0.37816|2009-03-22
2025-04-13 23:44:22|WEEKLY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-3.5114512329549|204|0.46293536082657||0|0|0.99512|2.01|0.47751|28|0.47750844656868|28|16|0.15609|0.21152|0.47750844656868|0.47750844656868|147.751|147.751|0.84087646308129|0.5|0.5|0.25773|2|1|-0.013041446808511|0.17270472340426|615.90399169922|2021-02-28|-0.28958|2022-11-13|0.73923|2024-08-11
2025-04-13 23:44:23|WEEKLY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|-1287.4751796755|3|147.82505989185||0|0|0.15094|900|1.75325|131|1.7532467532468|131|36.95|0.08921|0.19716|0.16299110591476|0.49157924068596|91.983492243633|1111.8869340799|1909.6116690073|0.636|0.364|0.29559|22|10|0.0059357177914111|0.094242024539877|1625|2024-11-10|-0.2347|2011-08-21|0.39848|2009-07-19
2025-04-13 23:44:23|WEEKLY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|9417.8400728947|70|438.14797813159|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|0.0025956174698795|0.057223689759036|10992|2025-04-06|-0.21353|2020-03-22|0.19636|2017-12-24
2025-04-13 23:44:26|WEEKLY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.11044254098352|107|0.00014751385985747|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|-0.012082139303483|0.095123582089552|2.789999961853|2021-06-13|-0.62069|2024-03-31|0.37037|2022-12-11
2025-04-13 23:44:27|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
2025-04-13 23:44:28|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
2025-04-13 23:44:28|WEEKLY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-1.4686177476138|52|0.16620592620275||0|0|0.48|1.04|0.20305|63|0.20305102625936|63|41.67|0.04003|0.11814|0.2105629081648|0.28866825682089|168.29276438662|179.66505115749|69.310041836351|0.833|0.5|0.30457|6|2|0.0017418272425249|0.11647717607973|7.037172794342|2021-02-07|-0.33721|2021-07-25|0.41115|2020-08-09
2025-04-13 23:44:29|WEEKLY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|0.2869346566395|28|0.10435512240079|-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|-0.0015294346289753|0.14704109540636|43.950000762939|2020-09-06|-0.32|2024-10-13|1.94118|2024-10-06
2025-04-13 23:44:31|WEEKLY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|5.397967602447|5|0.49219384361368|-0.1511|1|2|-0.19424|5.6|-0.15342|40|-0.065221516185208|25|37.44|0.08075|0.1654|0.15660093584664|0.30607513058127|298.86346714015|473.87944828712|62.084252998153|0.68|0.36|0.27925|25|12|0.0015258723404255|0.094509893617021|16.010000228882|2007-07-15|-0.37171|2020-03-22|0.34419|2020-06-07
2025-04-13 23:44:32|WEEKLY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|-0.38608809489602|8|0.031196030241233||0|0|0.15068|0.31|-0.2234|11|-0.22340423305849|11|33.54|-0.00089|0.12354|0.20017284956679|0.19488854318156|189.4640664581|128.82071757425|33.226151450863|0.583|0.458|0.32484|24|11|0.0017729679802956|0.098763879310345|7.1592388153076|2020-08-09|-0.44|2012-12-30|0.92857|2013-01-06
2025-04-13 23:44:33|WEEKLY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.23909095852477|16|0.042198009061722||0|0|-0.32773|0.158|-0.36364|32|-0.3636363708805|32|33.6|-0.09135|-0.01987|-0.15226203486669|-0.40996901558553|18.063789350681|13.903054362612|1.1142454433806|0.5|0.3|0.6093|10|4|-0.0037072364672365|0.16273245014245|15.340000152588|2018-11-04|-0.36957|2024-04-21|1.51908|2024-10-06
2025-04-13 23:44:33|WEEKLY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-0.13605703957891|8|0.018717111045169|-0.037|-1|1|-0.03704|0.084|-1.28395|3|-0.26412813690406|17|31.5|-0.14689|-0.0279|-0.19048400305318|-0.11089074991006|-2.9407930638963|15.62345906252|3.6681222823925|0.577|0.423|0.32358|26|12|-0.0012011743341404|0.10569093220339|3.3099999427795|2013-01-27|-0.47851|2016-08-21|0.67241|2022-12-11
2025-04-13 23:44:35|WEEKLY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|-26.295714680454|10|1.7485714965729||0|0|-0.03035|21.5|0.29369|73|0.29368855270293|73|20.53|-0.37152|0.17579|0.032723273222254|0.077919101670191|136.23042112206|182.52212804482|171.8350372106|0.342|0.237|0.15335|38|7|0.0088785171102662|0.029935031685678|33.479999542236|2024-12-22|-0.58944|2015-03-22|1.38151|2016-12-18
2025-04-13 23:44:36|WEEKLY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.1296574436122|62|0.36740171902553||0|0|0.00784|3.69|0.64243|40|0.64243245473098|40|26|0.15589|0.21803|0.12218953313934|0.11112901561357|135.60765968508|117.37162959492|42.645745455772|0.667|0.5|0.32171|6|2|-0.0011733640552995|0.11391036866359|10.46427822113|2021-06-27|-0.26429|2022-11-13|0.43205|2023-05-07
2025-04-13 23:44:37|WEEKLY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|-27.910842189886|38|2.3047493635047|0.171|-1|1|0.17098|23.08|0.83877|53|0.83877050102031|53|44.36|0.58998|0.88221|1.5347244147335|1.7701155324617|8168.9492741678|7278.2384523671|19074.380205593|0.5|0.429|0.28613|14|3|0.010341109422492|0.099141762917933|47.270000457764|2024-03-31|-0.31175|2013-12-08|0.43498|2021-04-04
2025-04-13 23:44:38|WEEKLY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-8.8435328479344|21|0.62284431443395||0|0|0.17544|7.05|-0.25|5|-0.24999995817218|5|33.43|-0.15361|-0.05024|-0.047537659221973|-0.025180943492116|51.233659039323|67.260464581183|117.50000317891|0.643|0.5|0.29413|14|6|0.0025974385245902|0.089419159836065|29.5|2017-01-01|-0.24837|2020-03-15|0.41709|2016-05-15
2025-04-13 23:44:39|WEEKLY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-306.70759079091|90|29.402530263638|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|0.0016114619883041|0.15031979532164|16860|2011-04-10|-0.81739|2012-04-22|1.14841|2020-09-20
2025-04-13 23:44:40|WEEKLY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|-53.569715824987|2|3.5482382268593|0.0305|-1|1|0.03047|42.95|-0.04526|65|-0.045258668529291|65|48.75|2.04651|3.42524|4.6592906461053|7.4988466225526|-93.173892188499|3247.0685287796|293.17407427515|0.667|0.417|0.25301|12|7|0.0064486689419795|0.099727457337884|770|2020-10-18|-0.39176|2020-03-15|1.06509|2020-07-26
2025-04-13 23:44:41|WEEKLY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|0.43499360797045|27|0.061680899482174|0.8182|1|1|0.81818|0.5|-0.33098|8|-0.33097796141365|8|32.24|-0.01618|0.09238|-0.052364382018197|0.11555755427859|31.157765623136|148.47851323807|36.630036374116|0.529|0.353|0.33874|17|6|0.001256881533101|0.11685445993031|2.7694699764252|2021-02-21|-0.21177|2014-07-13|0.41714|2021-02-07
2025-04-13 23:44:43|WEEKLY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.57698739978001|55|0.03942827595416|0.1336|1|2|0.08929|0.61|-0.03704|40|-0.052631529414421|28|34.52|-0.07038|-0.00359|-0.062687118067142|-0.034389396716073|31.235229205407|76.543340859648|31.937174081952|0.565|0.304|0.21904|23|9|-0.00026159198113208|0.068436509433962|3.8199999332428|2009-06-14|-0.18634|2015-08-23|0.39394|2009-06-14
2025-04-13 23:44:44|WEEKLY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|9.2411304569907|12|0.60462328272837||0|0|0.00815|11.13|-0.14523|43|-0.13774596778321|42|28.67|0.21525|0.34329|0.59693134498344|0.85180525425764|12265.965424583|23140.634650143|5564.9999742956|0.471|0.333|0.22031|51|14|0.0052473727087576|0.083332729124236|13.949999809265|2024-03-10|-0.35937|2008-10-12|0.60417|2007-05-13
2025-04-13 23:44:45|WEEKLY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|14.376010650617|136|3.3769739269938|0.7979|1|1|0.7979|15.39|0.88495|69|1.7969924984553|87|65.2|0.5864|0.627|1.065512419387|1.7969924984553|798.52533707373|279.699|20.271339191915|0.6|0.2|0.52262|5|4|0.0023030585683297|0.15208531453362|148.75999450684|2020-03-01|-0.45559|2021-07-25|0.80313|2022-02-13
2025-04-13 23:44:46|WEEKLY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.11778527154926|8|0.01826175684533||0|0|0.25581|0.064|0.63614|40|0.63614330454315|40|36.14|-0.1617|0.01228|-0.13586929731817|-0.065781313281488|-10.640000970329|28.86752052025|3.2820513576839|0.773|0.409|0.30556|22|13|-0.00045335411471322|0.095569164588529|2.2400000095367|2009-12-13|-0.55|2023-08-13|1.7027|2024-10-06
2025-04-13 23:44:47|WEEKLY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|3.8722026089421|4|0.20700528128051|-0.0263|1|1|-0.02632|4.44|-0.16624|53|0.68700647173122|87|36.37|0.12325|0.27067|0.26957481402969|0.44482599849015|547.50687650952|1376.2021300511|3700.0001303852|0.512|0.341|0.26615|41|12|0.0048546184738956|0.089893259705489|7.6900000572205|2018-04-15|-0.28387|2008-10-12|0.70588|2005-10-02
2025-04-13 23:44:48|WEEKLY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.024193099982646|28|0.0057485600130085||0|0|-0.36735|0.031|-0.09049|10|-0.090487154785663|10|53.08|0.03849|0.26451|0.22892596534904|0.30608370148028|76.738185081565|91.01476039752|25.833333488554|0.462|0.385|0.33795|13|4|0.0013002092050209|0.092212315202231|0.73000001907349|2016-05-22|-0.47423|2018-11-18|0.63333|2024-03-24
2025-04-13 23:44:49|WEEKLY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-5.3233874304776|22|0.64899657353954||0|0|0.02857|4.76|2.43075|50|2.4307527466418|50|47|0.56153|0.98248|1.5734405934362|1.5734405934362|1255.4242253154|1255.4242253154|139.32676982977|0.5|0.5|0.41595|6|1|0.010410132013201|0.17371547854785|25.128833770752|2020-10-18|-0.29887|2021-01-24|1.67532|2022-12-18
2025-04-13 23:44:50|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
2025-04-13 23:44:51|WEEKLY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.22336553994602|23|0.021121845357242|0.0526|-1|1|0.05263|0.162|-0.17142|8|-0.17142405068629|8|67.5|0.02806|0.11949|0.078984043549334|-0.0076620046589579|126.75320596912|94.668244532251|3.1274132402587|0.5|0.375|0.43491|8|4|-0.0032042704626335|0.099855106761566|13.5|2015-04-12|-0.4585|2021-10-31|0.8408|2024-10-06
2025-04-13 23:44:52|WEEKLY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-2645.0505670606|36|327.28903556715|0.2084|-1|1|0.20841|2165|-0.27454|21|-0.27453580901857|21|40.26|-0.01288|0.36021|0.093822213469316|0.56707531686526|-2053.6251077243|1347.2555914202|56.883867577509|0.471|0.294|0.41312|34|13|0.0066484188034188|0.13580185897436|105000|2019-03-10|-0.67131|2022-06-19|5.05227|2019-01-06
2025-04-13 23:44:53|WEEKLY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|-0.3584734206612|82|0.021491135332822|0.8296|-1|1|0.82961|0.305|-0.01003|19|-0.010032325671216|19|29.06|-0.06031|0.01818|0.070157686543183|0.02099999027741|115.92362325447|89.273579907563|11.436070522194|0.5|0.375|0.2215|16|7|-0.0022315750915751|0.078677472527473|7.8800001144409|2014-06-29|-0.29626|2018-07-01|0.3413|2014-12-28
2025-04-13 23:44:54|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
2025-04-13 23:44:55|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
2025-04-13 23:44:56|WEEKLY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-8.7101776548704|15|0.91172583727307||0|0|0.54104|6.15|-0.1677|13|-0.16770190676809|13|36.45|0.19842|0.27835|0.084601460688254|0.15588372048597|152.52982985864|252.08527724541|1118.1818112854|0.545|0.409|0.20689|22|6|0.0042307843137255|0.070073492647059|21.876913070679|2022-03-27|-0.23478|2020-03-29|0.48684|2010-08-08
2025-04-13 23:44:58|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
2025-04-13 23:44:59|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
2025-04-13 23:44:59|WEEKLY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|-27117.650961663|34|1439.2169872208|0.0508|-1|1|0.05078|24300|-0.03042|24|-0.030419607232582|24|39.27|0.32775|0.42555|0.40887907321723|0.59241939339801|2507.6163183485|1476.7807061854|960.4743083004|0.682|0.409|0.22734|22|9|0.0039794091415831|0.068812954292085|40180.5|2021-10-24|-0.22098|2008-10-12|0.27124|2022-12-04
2025-04-13 23:45:00|WEEKLY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|-39.684354576826|3|2.619784604629||0|0|0.10581|30|0.03897|18|0.038965425736318|18|41.5|-0.04406|0.0178|0.093235265345388|0.17029070282135|127.08404079754|147.41731042437|256.41026059029|0.5|0.375|0.22737|8|2|0.0043651796407186|0.08371002994012|49.549999237061|2021-11-21|-0.15125|2022-09-25|0.31055|2022-03-13
2025-04-13 23:45:01|WEEKLY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|47844.986288229|6|4190.3537021782|0.4821|1|2|0.43709|65100|0.2335|77|0.021069397836645|5|36.43|0.0145|0.12531|0.20385367926382|0.20055936161857|286.9378924928|232.62091000632|316.51108518086|0.476|0.429|0.17545|21|5|0.0025665974025974|0.060429025974026|129689|2021-04-25|-0.25904|2011-07-10|0.2081|2022-11-20
2025-04-13 23:45:03|WEEKLY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|-30.27094947009|39|1.2202692962535||0|0|0.04167|27.6|0.59858|85|0.59857830339782|85|38.83|2.61325|3.60096|0.010503343498999|0.66010754412899|-10499.472408983|2249.5503814069|920000.00471779|0.543|0.371|0.29313|35|14|0.012154824624195|0.061361317108089|33.450000762939|2024-06-16|-0.54622|2009-01-11|7.06861|2018-12-09
2025-04-13 23:45:04|WEEKLY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.321983685199|62|0.46011491440848||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|0.00035846081208688|0.042655118035883|19.10000038147|2008-05-18|-0.10277|2020-03-22|0.21059|2012-10-28
2025-04-13 23:45:05|WEEKLY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-102.05380934902|30|8.3512697830078||0|0|0.14152|73.4|1.03046|60|1.0304567741566|60|51.25|0.40431|0.6145|1.0304567741566|1.0304567741566|203.046|203.046|173.72781426244|0.25|0.25|0.2527|4|1|0.0052647008547009|0.10389918803419|138|2024-07-28|-0.27928|2022-03-06|0.27679|2022-04-24
2025-04-13 23:45:06|WEEKLY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|615.69134333439|99|28.085334980379|0.5226|1|2|0.47911|630.1|0.15142|67|0.1514203847364|67|5.84|0.00396|0.01864|0.015111345240232|0.029078365471616|897.05628981406|1904.5101360188|1394.0264711291|0.649|0.438|0.02609|251|7|0.0020342007672634|0.029355799232737|706|2025-03-30|-0.13333|2003-03-16|0.14754|1996-09-08
2025-04-13 23:45:07|WEEKLY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-63393.283205522|21|2831.0944018405||0|0|0.09733|57500|-0.10909|15|-0.10909090909091|15|28.77|-0.01872|0.05502|0.013349325128683|0.03036950431367|101.53042622204|116.80701208466|206.99834401325|0.615|0.385|0.12894|26|13|0.0015616666666667|0.043642630208333|126346.296875|2018-01-07|-0.3243|2013-06-30|0.17044|2013-01-13
2025-04-13 23:45:08|WEEKLY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|-66632.514550977|14|4244.1715169924||0|0|0.18077|57100|-0.1121|43|-0.11210191082803|43|34.82|0.04666|0.13341|0.091667337819403|0.21137981754219|114.04653663089|331.08276786946|137.25961538462|0.636|0.455|0.20318|22|8|0.0019139794608472|0.068415430038511|164000|2011-09-18|-0.3871|2011-11-20|0.25879|2020-10-11
2025-04-13 23:45:10|WEEKLY|10937|101672|/equities/dangcem|MSCI_FRONTIER|450.04078913464|9|9.9864036217868|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|0.0029913509933775|0.032785748344371|763|2024-02-04|-0.20675|2015-01-11|0.53943|2024-01-21
2025-04-13 23:45:10|WEEKLY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|42544.962280506|32|3612.6101842633|0.2892|1|1|0.28916|53500|-0.06654|17|-0.066543438077634|17|36.22|-0.01601|0.03738|-0.053358896141553|-0.023022647447006|62.278350567749|83.851629962844|82.84298544441|0.667|0.444|0.22185|9|5|0.00036187675070028|0.063372156862745|90127|2021-08-22|-0.13101|2018-10-28|0.21702|2022-12-04
2025-04-13 23:45:11|WEEKLY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|18.662026700684|103|1.7550023330516|0.6922|1|2|0.61194|21.6|0.10744|51|0.10743795008894|51|34.48|0.01105|0.10471|0.11912918510271|0.19063865764902|190.03899949971|215.44173544695|459.57449485188|0.571|0.381|0.26428|21|9|0.0036017796610169|0.083581004842615|25.549999237061|2025-04-06|-0.35229|2022-03-06|0.40541|2009-08-02
2025-04-13 23:45:12|WEEKLY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.24810169047341|25|0.0068726973757461|-0.0672|1|1|-0.06716|0.25|0|51|-0.062937083340627|2|25.73|0.09623|0.15095|0.18129038850561|0.26026987051797|2803.0331934205|3059.3642532546|231.48147547707|0.571|0.393|0.11505|56|19|0.0015299453924915|0.038914552901024|1.317999958992|2008-01-20|-0.47581|2017-09-03|0.23358|2009-03-22
2025-04-13 23:45:14|WEEKLY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|207.9351698837|35|4.2365588100889|0.0099|1|2|-0.0736|219|-0.13818|15|-0.024426499003656|13|36.96|0.06108|0.10328|0.15327695055274|0.30052121679602|404.18413150128|536.95601092256|461.34399487752|0.609|0.348|0.11344|23|10|0.0021980542986425|0.037133076923077|278.66799926758|2018-01-28|-0.28153|2008-08-24|0.16472|2010-09-26
2025-04-13 23:45:15|WEEKLY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-110.10248076268|72|0.082949189564515||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|0.0055317873303167|0.074924230769231|178.95239257812|2021-11-21|-0.33832|2008-11-30|0.524|2008-06-08
2025-04-13 23:45:16|WEEKLY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-11120.18194943|80|874.61733235716|0.4064|-1|1|0.40641|9260|-0.16725|8|-0.16724963922216|8|29.17|0.05749|0.14093|0.092120902917232|0.17134187378735|111.62564730089|139.73929163971|36.282423007601|0.583|0.417|0.18038|12|5|-0.00064310023310023|0.067086130536131|94351.203125|2021-07-04|-0.30134|2022-11-13|0.22804|2021-05-02
2025-04-13 23:45:16|WEEKLY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|-260.8248985365|1|7.7749661788329||1|0|0|235|0.27732|15|0.27732000410398|15|17.11|-0.06822|0.02254|-0.0011611031726924|0.0066730249454944|85.603506671776|90.681680796373|215.79430367974|0.444|0.389|0.11193|18|2|0.0035384090909091|0.029975649350649|319.79998779297|2024-02-04|-0.18957|2020-03-15|0.28558|2019-05-26
2025-04-13 23:45:17|WEEKLY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|-0.7779435898339|32|0.023283130772269|-0.0014|-1|1|-0.00139|0.719|0.52766|83|0.52765956718276|83|29.48|-0.00051|0.05932|0.062904971828369|0.20647615315906|125.89159103879|723.2714791888|1779.7029947646|0.625|0.375|0.17378|40|18|0.0035281404958678|0.058457074380165|0.79900002479553|2024-07-28|-0.33945|2008-10-12|0.42327|2001-09-16
2025-04-13 23:45:19|WEEKLY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|-70617.689941358|41|4889.2299804526|0.2981|-1|1|0.29812|59800|-0.12934|15|-0.12934268587265|15|38.7|0.0493|0.11207|-0.0013454007044467|0.014483106930111|92.899919504365|102.76140271775|390.97744360902|0.5|0.25|0.1829|20|7|0.0026258230958231|0.057481769041769|100500|2024-03-03|-0.32015|2025-02-23|0.21922|2015-07-05
2025-04-13 23:45:20|WEEKLY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|60.654175633248|26|3.3437478440833|0.36|1|1|0.36|68|-0.34615|6|0.95|64|28.59|-0.03059|0.03706|0.10138703597092|0.1805539490704|199.39169439835|327.88797298405|703.20578555839|0.519|0.37|0.19756|27|11|0.0037064993726474|0.062123952321205|70|2025-03-30|-0.25307|2016-01-17|0.3087|2015-04-05
2025-04-13 23:45:21|WEEKLY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|1001.2250599537|11|6.258313348756|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|0.003162889182058|0.036481820580475|1654.8000488281|2021-01-10|-0.20667|2022-11-27|0.20996|2020-11-01
2025-04-13 23:45:22|WEEKLY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|45.335404807124|21|2.3349212926886||0|0|0.12754|49.95|-0.32584|8|-0.32584273094185|8|26.86|-0.0766|-0.00361|-0.075365578785635|-0.047087988336478|18.540149874474|45.067945836438|474.80987252312|0.586|0.379|0.19816|29|13|0.0033168710888611|0.064756908635795|52|2025-02-09|-0.36702|2020-03-15|0.3254|2015-04-05
2025-04-13 23:45:22|WEEKLY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-33041.053557246|3|2213.6845190821||0|0|0.10938|28500|13.16042|80|13.160423899141|80|61.75|1.57695|4.20762|13.160423899141|13.160423899141|1416.042|1416.042|738.91625615764|0.25|0.25|0.21362|4|0|0.013249879518072|0.069115261044177|251818|2022-01-02|-0.33728|2022-05-22|0.60445|2020-07-05
2025-04-13 23:45:24|WEEKLY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|79.750715516827|2|7.8497625116436|0.1293|1|2|0.06256|105.3|-0.08345|4|-0.083452191176306|4|31.04|-0.01726|0.06532|0.083124952219862|0.17469887496653|120.93065306764|190.32710065802|164.53125476837|0.609|0.391|0.20517|23|9|0.0017580699300699|0.066860601398601|255.39999389648|2021-10-10|-0.19149|2012-02-05|0.24668|2020-01-26
2025-04-13 23:45:25|WEEKLY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|5.3667331060313|9|0.23003210638497|-0.0084|1|1|-0.00839|5.91|0.13652|63|0.13651875022445|63|27.95|0.00327|0.04072|-0.018054362633891|-0.014136347413056|70.889671919371|81.771916224146|17.331378627179|0.619|0.429|0.11972|21|10|-0.00017658823529412|0.038651260504202|36.650001525879|2015-07-05|-0.8942|2019-03-24|0.09814|2022-11-13
2025-04-13 23:45:26|WEEKLY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|-19.920195491629|23|0.79006510029802|0.0317|-1|1|0.03175|18.3|-0.14091|16|-0.14090910824862|16|27.68|0.0721|0.12605|0.086478126057163|0.20514961741419|196.56191572737|777.85494766692|1158.2277683546|0.659|0.409|0.1679|44|22|0.0032432983870968|0.05720960483871|30.10000038147|2007-08-12|-0.42|2001-03-25|0.33721|2005-08-07
2025-04-13 23:45:27|WEEKLY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|-26963.644068462|36|1646.2146894873|0.2496|-1|1|0.2496|23450|0.51071|70|0.51071279489704|70|30.23|0.15178|0.23103|0.3545735909883|0.45303033805751|2174.6100786003|1325.8935780234|230.86389367462|0.533|0.367|0.24347|30|11|0.0027243524416136|0.076446677282378|49326.19921875|2021-12-05|-0.26032|2022-06-19|0.27078|2008-08-24
2025-04-13 23:45:27|WEEKLY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|16315.084173708|3|1408.4272730989||0|0|-0.00513|19400|0.08451|48|0.056603773584906|64|34.73|-0.10355|-0.02365|0.0621838751079|-0.0025252693435632|125.72670877556|99.146061|56.439647397667|0.364|0.182|0.22888|11|4|-0.00020057291666667|0.072995911458333|48764|2018-01-21|-0.15702|2020-03-22|0.22051|2020-04-12
2025-04-13 23:45:29|WEEKLY|10956|13240|/equities/bcp|MSCI_FRONTIER|-301.93480608771|27|9.2866030464885|0.0711|-1|1|0.07106|268|0.19693|69|0.19692645323358|69|47.91|0.08541|0.11665|0.089017326246245|0.2355920545031|210.82113215197|271.98621524431|683.67345608159|0.5|0.227|0.11535|22|10|0.0021195648148148|0.033880425925926|338.89999389648|2017-01-15|-0.15758|2023-01-08|0.19422|2006-12-17
2025-04-13 23:45:30|WEEKLY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|-98.153341946792|3|4.2910026603316||0|0|0.04139|88|-0.06856|5|-0.068557608608292|5|31.09|-13.51284|26.94215|60.556136200873|90.668502893676|710287.99491422|210768.95546314|10.682204576837|0.441|0.294|0.23852|34|7|0.98303555240793|0.06738582625118|823.79998779297|2004-02-15|-0.99712|2004-02-22|1043.29074|2019-09-01
2025-04-13 23:45:31|WEEKLY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|-2052.178815107|1|85.726271702349||1|0|0|1730|0.22537|97|0.22537132694611|97|7.91|0.01466|0.03812|0.024914377729458|0.047157626343333|1157.3600042549|2280.2338437158|848.03921568628|0.638|0.399|0.04468|188|12|0.0020255548083389|0.034335272360457|2047|2024-11-24|-0.16809|2009-01-11|0.16883|2008-12-28
2025-04-13 23:45:31|WEEKLY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.876199156183|3|0.14185969535649||0|0|0.02397|4.48|0.04962|13|0.049624196441097|13|27.83|0.02513|0.07726|0.10474247348454|0.15931277851777|795.31815192829|904.60605356735|292.81046423838|0.603|0.397|0.09568|58|19|0.0011408292079208|0.035421689356436|26.329999923706|2005-11-13|-0.13011|2006-01-29|0.21951|2014-01-26
2025-04-13 23:45:32|WEEKLY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|-98063.013786275|42|4754.3379287583||0|0|0.16683|85400|-0.03756|33|-0.037558685446009|33|37.9|0.08879|0.12603|0.12559849677462|0.17587004632875|150.86754836449|163.1864970249|114.36836255039|0.5|0.4|0.14592|10|5|0.00094780952380952|0.048881357142857|185896|2018-04-08|-0.16183|2020-03-15|0.12733|2018-01-21
2025-04-13 23:45:34|WEEKLY|10961|13250|/equities/cosumar|MSCI_FRONTIER|194.40142448959|13|10.659572958298||0|0|-0.00383|208.3|-0.11818|49|-0.10334742412355|28|7.44|-0.00079|0.02867|0.020844519797113|0.040508502929573|719.8918862721|2551.4084759489|433.95833969116|0.682|0.503|0.0437|195|11|0.0016597812713602|0.030389336978811|293.89999389648|2021-06-20|-0.33333|2013-04-28|0.17391|1999-06-20
2025-04-13 23:45:35|WEEKLY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|637.76175151721|100|48.056478206946|1.8454|1|2|1.80217|670|0.09603|63|0.4144385026738|92|39.56|0.11299|0.15006|0.15871478463652|0.30694463969623|236.95971573407|271.83078402114|858.97435897436|0.778|0.444|0.12964|9|6|0.005251010989011|0.041828351648352|798.90002441406|2025-04-06|-0.16204|2023-01-08|0.19588|2025-02-23
2025-04-13 23:45:37|WEEKLY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.4994574187839|1|0.00398580228766||1|0|0|0.485|-0.03386|7|-0.033864463780206|7|21.36|0.01856|0.06191|0.052576079573368|0.058130608448504|552.10764535579|394.16877234801|199.58848266565|0.569|0.417|0.05349|72|21|0.00072026657997399|0.018685897269181|0.98000001907349|2005-05-08|-0.19647|1999-03-14|0.1811|2006-08-20
2025-04-13 23:45:38|WEEKLY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4569.6812503271|18|264.71863616404|0.022|-1|1|0.022|4000|-0.08898|14|-0.088983050847458|14|31.96|-0.01935|0.02672|0.011143297581582|0.056555551787146|96.602062107625|139.59823542946|337.83783783784|0.577|0.346|0.12634|26|8|0.0019578537735849|0.037729858490566|5415.5400390625|2022-01-23|-0.12003|2013-03-10|0.21843|2013-03-17
2025-04-13 23:45:38|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
2025-04-13 23:45:40|WEEKLY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|-30.566536839129|2|1.9388456130431|0.0385|-1|1|0.03846|25|-0.09849|29|-0.098494498043887|29|39.85|0.19547|0.27696|0.16737421915231|0.14577609796917|272.79697388262|160.25809117281|196.5408763772|0.45|0.3|0.2554|20|8|0.0029000250626566|0.0821485839599|43.70849609375|2024-03-24|-0.25234|2020-03-15|0.32678|2024-05-05
2025-04-13 23:45:41|WEEKLY|10967|42190|/equities/shb|MSCI_FRONTIER|10427.734448245|4|795.51169897373|0.1165|1|2|0.03404|12150|-0.05856|76|0.1027327091486|17|43.21|0.06321|0.18532|0.2149801061547|0.38774125198863|149.40790001145|783.95451408902|321.87988865785|0.526|0.368|0.25442|19|7|0.0031276820388349|0.08807104368932|19908.599609375|2021-06-06|-0.28299|2018-12-30|0.39128|2020-03-01
2025-04-13 23:45:42|WEEKLY|10968|13415|/equities/omantel|MSCI_FRONTIER|-0.88182000996513|42|0.027053757167735||0|0|0.20177|0.811|-0.125|27|0.025641014211255|22|32.4|0.04789|0.07565|0.082402461169494|0.087299983473038|328.51100867004|232.78766962013|39.950738962541|0.6|0.4|0.1056|30|13|-0.00045413622902271|0.036956209279368|2.4900000095367|2008-07-13|-0.16239|2008-12-28|0.14778|2005-08-14
2025-04-13 23:45:43|WEEKLY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|34192.423789493|28|2376.0644172378|0.1788|1|2|0.12649|37850|0.20982|53|0.20982142857143|53|25.72|-0.03078|0.02942|0.067232463030607|0.078739032584998|125.45086132017|136.70883378213|245.97088640499|0.483|0.448|0.1898|29|8|0.0022953040103493|0.064027710219922|40300|2025-03-16|-0.25323|2010-08-08|0.2359|2012-03-18
2025-04-13 23:45:44|WEEKLY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|19927.218572668|10|1574.4009853797|0.0628|1|1|0.06279|22850|-0.13158|65|0.15654869692452|22|43.64|0.0408|0.12905|0.081038134122208|0.1731776901738|154.43657660546|176.8097542263|321.7448895958|0.636|0.364|0.22682|11|6|0.0041064826175869|0.084452147239264|50704.19921875|2022-01-16|-0.23428|2020-03-15|0.28649|2015-11-08
2025-04-13 23:45:45|WEEKLY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-20553.891367941|39|1509.6304559804|0.2719|-1|1|0.27195|17000|0.47151|52|0.47151101417033|52|51.21|0.33689|0.60294|0.6122305680877|0.6122305680877|532.95069788571|532.95069788571|53.259813903944|0.5|0.5|0.18621|14|3|0.0010533377483444|0.072124490066225|66151.5|2021-12-12|-0.42595|2014-02-16|0.25007|2012-12-30
2025-04-13 23:45:46|WEEKLY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-51.757076104354|24|2.2121228694531||0|0|0.11667|47.7|-0.20354|11|-0.20353985885846|11|35.88|0.03067|0.11189|-0.011310277654636|0.0014495319821379|60.360484617841|74.938355110249|168.13535196296|0.625|0.417|0.25666|24|10|0.0018806221719457|0.072806809954751|145.39999389648|2014-09-28|-0.18576|2011-01-23|0.29833|2010-09-05
2025-04-13 23:45:48|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
2025-04-13 23:45:48|WEEKLY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|308.68168223861|38|10.309734670708|0.3045|1|2|0.27424|320.6|0.26411|125|-0.098602676246059|30|39.32|0.04086|0.10308|0.12168029939367|0.10550155021296|230.15448545915|151.46347505406|195.48780859971|0.474|0.316|0.16809|19|6|0.0016644642857143|0.050126900510204|513.09997558594|2018-02-04|-0.13392|2011-08-07|0.24725|2024-08-11
2025-04-13 23:45:49|WEEKLY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|46.151267411278|38|1.9682709215292|0.2813|1|1|0.28133|50.1|-0.11714|14|-0.19540231854228|12|44.58|0.10091|0.1549|-0.041686082476195|0.13570124830403|53.977225965353|127.9715704596|236.76748031852|0.421|0.158|0.2065|19|8|0.0021046040723982|0.064788846153846|65.930152893066|2018-05-06|-0.25079|2020-06-07|0.43485|2020-04-05
2025-04-13 23:45:51|WEEKLY|10976|101738|/equities/uba|MSCI_FRONTIER|32.577140735455|28|2.1084035088135|0.2907|1|1|0.29068|35.3|-0.09839|33|2.2232104334173|58|33.43|0.10728|0.21436|0.21337849798239|0.41597339897114|150.52170329107|293.5540608135|497.1830945241|0.478|0.304|0.25606|23|9|0.0039832286432161|0.082432776381909|39.950000762939|2025-03-30|-0.19481|2019-04-07|0.3424|2013-01-13
2025-04-13 23:45:52|WEEKLY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-29081.448476835|75|2027.1494922784|0.167|-1|1|0.16696|23700|0.14028|43|0.14028056112224|43|29.21|-0.00052|0.10651|0.11842408359807|0.16957133130656|142.25589612487|214.21288904702|53.094492129025|0.536|0.393|0.27587|28|10|0.0014677578475336|0.086775639013453|48360.69921875|2008-08-03|-0.2027|2012-05-20|0.30649|2008-12-07
2025-04-13 23:45:53|WEEKLY|10978|945709|/equities/electrica|MSCI_FRONTIER|-14.591239457522|4|0.97707987003664||0|0|-0.01146|12.36|0.72658|91|0.72658230109659|91|34.94|0.01775|0.06332|0.10623291586333|0.15605093490596|152.30840555119|177.69373212216|109.86666361491|0.375|0.313|0.13452|16|6|0.00069001779359431|0.042189590747331|16.379999160767|2024-07-28|-0.15468|2018-12-23|0.15165|2022-11-20
2025-04-13 23:45:54|WEEKLY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|-0.10503078455462|21|0.0025261088805566||0|0|0.01|0.099|0|62|0|62|35.44|-0.06771|-0.03018|-0.043102999083434|-0.043196862114547|59.472711106664|71.703525555516|90.000000000005|0.611|0.389|0.12026|18|7|0.00015677811550152|0.033279756838906|0.11999999731779|2013-01-20|-0.10753|2014-10-19|0.14516|2015-10-11
2025-04-13 23:45:54|WEEKLY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|-31674.276523344|2|1899.7588411147||0|0|0.01786|27500|0.05842|121|0.058421062579145|121|55.86|0.19479|0.319|0.33523802614153|0.56616356823105|522.07239588833|801.20422446612|236.31113617068|0.643|0.429|0.20695|14|6|0.0022493103448276|0.0658943550447|47520.69921875|2022-01-09|-0.20788|2010-11-21|0.29621|2022-12-04
2025-04-13 23:45:57|WEEKLY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-52627.127823109|35|2760.6383469327|0.0858|-1|1|0.08582|49000|-0.13487|9|-0.13486624341256|9|33.17|-0.09676|0.01863|-0.074828904910814|-0.096060628473573|72.697914799951|73.51614954438|32.63142472796|0.333|0.25|0.18516|12|3|-0.0011560648148148|0.05713412037037|320481|2017-12-03|-0.48642|2018-12-30|0.39319|2016-12-18
2025-04-13 23:45:57|WEEKLY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|726.76066303777|71|48.10665817687|0.2068|1|2|0.125|774|0.12357|81|0.0064102564102564|63|35.64|-0.01752|0.02573|0.040408696293087|-0.0094119570905285|119.38149450417|89.854152540966|92.033293697979|0.636|0.364|0.23276|11|7|0.00079733766233766|0.069772034632035|1564|2017-12-03|-0.25263|2020-03-22|0.27551|2020-06-07
2025-04-13 23:45:58|WEEKLY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|5.185334396318|14|0.14129371610765|0.0528|1|2|0.03647|5.4|-0.02528|10|-0.025276387245345|10|30.23|0.04291|0.10558|0.092937225500353|0.19300813905917|264.83198525411|908.98816372025|551.02040717027|0.491|0.34|0.12184|53|17|0.0018535170278638|0.043152600619195|12.079999923706|2008-06-29|-0.24495|2016-05-22|0.27548|2008-11-09
2025-04-13 23:45:59|WEEKLY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|-98617.09194203|2|6689.0306473435||0|0|0.01065|83600|0.05888|18|0.058878674571487|18|54.7|0.87667|1.11101|0.061392056048264|0.20386622783269|110.89661824147|142.8270288|1048.1969880181|0.3|0.2|0.2158|10|1|0.0058459854014599|0.075907956204379|134000|2024-06-23|-0.22669|2014-09-07|0.22817|2022-12-04
2025-04-13 23:46:00|WEEKLY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-368.33748042423|17|14.962494491997||0|0|0.05569|322.2|-0.09676|18|-0.096758359446665|18|50|-0.15872|0.39412|0.0043481253234328|0.15771836125332|-24.132778016582|190.47307381256|45.637395496747|0.5|0.357|0.22497|14|4|0.0024298324022346|0.046393226256983|1760|2013-11-24|-0.66667|2020-06-07|2|2020-04-05
2025-04-13 23:46:02|WEEKLY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|-6.2261415967062|7|0.29204723069122|0.0542|-1|1|0.05424|5.58|-0.07914|8|-0.082798732680243|21|52.35|0.13495|0.20351|0.34583771947679|0.54641707171956|838.24375465469|600.01003183697|468.90753406681|0.55|0.3|0.14496|20|7|0.0024089078822412|0.052060674264008|6.7600002288818|2025-02-16|-0.25974|2020-03-15|0.3301|2009-05-03
2025-04-13 23:46:03|WEEKLY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|-18005.22779015|34|1268.4092633834|0.2875|-1|1|0.28747|14500|-0.05495|36|-0.054952131736364|36|36.82|0.44431|0.60693|0.78926405985971|1.2227481963025|4554.5069099059|10802.760235478|582.51648258203|0.591|0.409|0.24993|22|8|0.0044620047449585|0.088561814946619|40440.6015625|2021-10-24|-0.27028|2022-11-13|0.25895|2009-05-24
2025-04-13 23:46:03|WEEKLY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-1.1840578281322|15|0.039697332325729|0.1805|-1|1|0.18047|1.049|0.14998|15|0.14998009396929|15|27.81|0.12282|0.19414|0.21426077860304|0.23012699109463|845.87252310319|839.1592491103|116.55556139828|0.538|0.5|0.08708|26|4|0.0010031614654003|0.028051940298507|1.8079999685288|2022-03-13|-0.33939|2011-10-02|0.2217|2024-09-22
2025-04-13 23:46:04|WEEKLY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|-167.98021035808|23|7.9390628022493||0|0|-0.04459|154.6|0.04076|12|0.04075637998884|12|47.89|1.01327|1.12256|1.284916540911|2.164840243824|3786.9051517748|5361.5179392951|6414.9377841299|0.833|0.5|0.50032|18|11|0.0061043325791855|0.075528744343891|348.48001098633|2016-07-24|-0.22319|2011-01-23|0.34724|2011-03-13
2025-04-13 23:46:05|WEEKLY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|-0.13926855604424|20|0.0060277580157362||0|0|0|0.131|0.24865|42|0.2486468888875|42|32.54|0.02014|0.09694|0.11058645249938|0.15498048117223|222.46115093975|240.86587360519|238.18181448731|0.393|0.286|0.1474|28|8|0.0017262365591398|0.044199946236559|0.2339999973774|2008-05-18|-0.18852|2008-12-28|0.31677|2008-05-18
2025-04-13 23:46:07|WEEKLY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|24.954144598858|9|1.6013808781997|0.0897|1|2|-0.01968|27.4|-0.26757|11|0.13542735069178|35|32.89|0.03212|0.09808|0.086049286625552|0.064787063168378|209.59355571595|156.26842921166|9.7163119214646|0.556|0.37|0.12902|27|9|0.00023746651785714|0.043987254464286|480|2017-06-11|-0.93918|2018-12-16|0.25|2008-10-19
2025-04-13 23:46:08|WEEKLY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|33530.271467478|6|2556.2940334028|-0.0452|1|2|-0.06804|36300|-0.25667|24|-0.2566715293576|24|36.09|0.2228|0.30883|0.3176422589816|0.53369798591536|484.06283117592|594.30223226961|265.80555217479|0.818|0.455|0.25927|11|7|0.0045628358208955|0.086215273631841|59253.8984375|2021-12-05|-0.24777|2024-09-01|0.23461|2022-05-22
2025-04-13 23:46:09|WEEKLY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1531.0249467353|64|104.2925159794|0.2946|1|2|0.27389|1600|0.548|66|0.54799756627799|66|41|0.10955|0.19203|0.22385590124227|0.39172100425494|229.05731362486|309.15943707578|267.11185308848|0.545|0.364|0.15041|11|3|0.002703326848249|0.050628501945525|1996|2018-02-04|-0.1831|2020-02-09|0.23775|2017-01-08
2025-04-13 23:46:10|WEEKLY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|19.589856991616|24|0.86557846884855|0.0254|1|1|0.02538|20.2|-0.0999|10|-0.099899748892972|10|42.4|-0.02852|0.0339|-0.099899748892972|-0.099899748892972|90.01|90.01|93.953491920649|0.2|0.2|0.09051|5|1|9.1531914893617E-5|0.032638468085106|25.5|2021-09-05|-0.16949|2021-09-26|0.08543|2021-01-10
2025-04-13 23:46:10|WEEKLY|10995|40421|/equities/nawras|MSCI_FRONTIER|-0.20197607867691|50|0.010992026305111|0.4276|-1|1|0.42761|0.17|0.0777|41|0.077698729578591|41|24.64|-0.02718|0.02684|-0.0032186847347349|-0.04418705099535|90.809186906532|65.669483250477|23.287670869366|0.393|0.321|0.10519|28|5|-0.0015022868741543|0.03456150202977|0.83499997854233|2011-01-16|-0.15152|2014-12-14|0.14286|2014-12-21
2025-04-13 23:46:12|WEEKLY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.0999316141805|14|0.07358880807884|0.0277|1|2|-0.00233|4.28|-0.07789|36|-0.022113058671236|32|29.15|0.02444|0.08923|0.10058679637413|0.15224575892548|379.11740852826|463.49029767821|299.3007249509|0.491|0.345|0.10384|55|15|0.0013401732673267|0.037028366336634|4.4200000762939|2025-01-26|-0.44068|2000-06-18|0.25|2001-08-19
2025-04-13 23:46:13|WEEKLY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.929750713637|39|0.67341668310065|0.135|1|1|0.135|22.7|-0.05714|15|-0.057142994160535|15|31.3|0.02874|0.12035|-0.031558039721938|0.0024638545873531|43.304531646705|78.368693305655|219.96125420744|0.519|0.333|0.22827|27|14|0.0022626953567384|0.068082514156285|43.998138427734|2017-11-26|-0.30154|2020-06-07|0.35636|2020-04-05
2025-04-13 23:46:14|WEEKLY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|-33947.089469918|21|3399.0298233058|0.2882|-1|1|0.28824|24200|0.19421|77|0.19421231228331|77|40.23|-0.00584|0.08692|0.052802467191455|0.10201914591599|101.01834043868|176.88856207455|77.016103367068|0.545|0.409|0.28641|22|8|0.0016430828729282|0.09820844198895|47146|2007-10-07|-0.27152|2020-03-15|0.27798|2008-09-28
2025-04-13 23:46:15|WEEKLY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|12983.30249478|30|843.80749376856||0|0|0.16544|15850|0.02158|49|0.036609496903266|41|40.67|0.08332|0.2054|0.25379794196292|0.41698361696333|288.68220161198|366.99262251113|283.8670342214|0.429|0.286|0.22018|21|7|0.0026814949037373|0.073604733861835|34386.80078125|2017-07-30|-0.24528|2021-01-31|0.2547|2009-06-07
2025-04-13 23:46:16|WEEKLY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|-41025.457784196|42|2325.1525947319||0|0|0.19408|36750|0.0742|26|0.074204946996467|26|33.69|0.03761|0.10171|0.18128203911528|0.18128203911528|237.50358260469|237.50358260469|325.35943909388|0.438|0.438|0.21465|16|6|0.0031367931034483|0.066745827586207|56700|2024-03-24|-0.25294|2020-03-15|0.20819|2018-01-28
2025-04-13 23:46:18|WEEKLY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-63592.416636354|30|3047.4722121181|0.218|-1|1|0.21803|58100|-0.07419|7|-0.074185902703814|7|35.39|0.0705|0.13003|0.24197039288724|0.23497790475499|311.23849015565|173.9274728823|148.97435897436|0.444|0.278|0.19353|18|6|0.001798003003003|0.062014429429429|128000|2014-08-31|-0.26453|2020-03-15|0.225|2016-01-31
2025-04-13 23:46:18|WEEKLY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|-63387.112392721|3|4495.7041309068||0|0|0.20968|49000|0.10766|89|0.10766065813805|89|37|0.02326|0.18324|0.13421676645487|0.23850331870525|236.90145988098|336.71957897966|195.6165914807|0.417|0.292|0.26256|24|7|0.0028690224719101|0.080911247191011|92907|2022-06-12|-0.5946|2014-10-26|0.27778|2014-06-29
2025-04-13 23:46:19|WEEKLY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-5.073250216306|28|0.35775007210202|0.371|-1|1|0.37097|3.9|-0.08156|7|-0.081559596488121|7|32.96|0.04266|0.12905|0.09677363567328|0.18620737890736|125.57030283124|178.97543411766|48.933503112095|0.462|0.308|0.21091|26|11|0.00052535067873303|0.064617443438914|30.370000839233|2011-01-09|-0.34396|2009-01-04|0.54325|2009-03-29
2025-04-13 23:46:20|WEEKLY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|-13282.212543742|29|874.07084791412|0.0996|-1|1|0.0996|11300|0.05094|16|0.050936243761464|16|33.7|-0.02009|0.04846|-0.037926291248365|-0.064353951427193|77.551521985772|80.978375386366|67.688586173609|0.5|0.3|0.20115|10|4|9.7917808219178E-5|0.072294082191781|20800|2022-01-16|-0.17626|2022-05-15|0.19926|2021-12-12
2025-04-13 23:46:20|WEEKLY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-18.202969048657|218|1.1847881310222|0.6537|-1|1|0.65367|15.1|0.04312|3|0.043115811192086|3|25.46|-0.09783|0.00622|-0.033389743300001|0.071059143017329|27.104870937275|139.99311460307|38.927558713785|0.538|0.346|0.21331|26|9|0.00022108077360637|0.062698714448237|69.629997253418|2010-10-24|-0.41601|2008-02-24|0.28645|2015-06-07
2025-04-13 23:46:22|WEEKLY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-16876.160488642|13|1233.7201628807|0.0278|-1|1|0.02778|14000|-0.13253|11|-0.13253012048193|11|32.38|0.01539|0.1039|0.069456796829863|0.13319945166709|98.038646990525|175.390981914|271.24950167175|0.625|0.417|0.2917|24|11|0.0034221292775665|0.095590849176172|44930.19921875|2022-03-27|-0.22055|2022-11-13|0.38388|2022-12-04
2025-04-13 23:46:23|WEEKLY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|-0.65577401153609|6|0.0084822071563146|0|-1|1|0|0.629|0.03804|5|0.03803873081729|5|19.45|0.03985|0.08628|0.055769768351021|0.059174760998884|308.67222187694|243.58171601099|73.481308826076|0.632|0.474|0.05572|38|16|-1.1008064516129E-5|0.018473319892473|1.2270250320435|2018-03-11|-0.20682|2020-03-15|0.14752|2012-12-16
2025-04-13 23:46:24|WEEKLY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|-23867.875542215|20|1489.2918474051||0|0|-0.00567|20700|0.29612|86|0.29612257213007|86|44.63|0.08782|0.15274|0.062069782730149|0.19183337713432|117.67971951465|189.12779615253|139.70061855855|0.75|0.5|0.20363|8|5|0.0019291489361702|0.06543|28950|2024-08-25|-0.17858|2020-03-15|0.16879|2018-06-03
2025-04-13 23:46:25|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
2025-04-13 23:46:25|WEEKLY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|18768.421866763|10|1391.9692294117|0.0388|1|2|0.02463|20800|0.11547|67|0.2105380747457|39|36.87|-0.06288|0.14387|0.070704907264332|0.33539340158321|-34.297147382447|489.98641475358|151.5471697254|0.435|0.261|0.29922|23|6|0.0033215635939323|0.098962987164527|45526.1015625|2022-01-16|-0.45574|2015-03-01|0.85182|2015-02-22
2025-04-13 23:46:27|WEEKLY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.6728023222764|120|0.06600216481706||0|0|0.23415|0.759|-0.23123|43|-0.20399114547239|31|56.45|0.02326|0.10804|0.065035053211121|0.25276130684507|105.96055631571|196.49297954278|372.05883212294|0.636|0.364|0.1963|11|5|0.0028578513513514|0.074170202702703|0.89999997615814|2025-02-16|-0.27126|2016-07-31|0.53169|2016-07-24
2025-04-13 23:46:28|WEEKLY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|52968.887846004|17|2063.559574744|0.0088|1|2|-0.03293|55800|-0.08281|58|-0.08281375151163|58|27.97|0.1175|0.18132|0.12274463049939|0.27456860083094|189.83594559351|623.59997191327|1487.2068230277|0.743|0.4|0.21503|35|18|0.0040950854271357|0.064261296482412|69939|2022-08-07|-0.22179|2008-10-12|0.34261|2020-05-24
2025-04-13 23:46:29|WEEKLY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|14758.650098148|7|1491.1644735||0|0|-0.06857|16300|0.64008|75|0.64008277112269|75|33.46|0.04546|0.15064|0.16137269691199|0.12943876209869|225.65022350699|150.38473963618|121.05458596361|0.538|0.385|0.26725|13|6|0.0027601814058957|0.091018367346939|28376.69921875|2020-02-16|-0.2992|2020-03-15|0.39421|2016-10-16
2025-04-13 23:46:29|WEEKLY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|-49010.16983163|2|3686.72327721||0|0|0.09563|38300|-0.18149|53|-0.18148904718986|53|40.75|0.01476|0.18155|-0.18148904718986|-0.18148904718986|81.851|81.851|428.69935079472|0.083|0.083|0.2762|12|0|0.0047639795918367|0.08810887755102|67851|2022-08-28|-0.23453|2022-05-15|0.45622|2016-03-27
2025-04-13 23:46:30|WEEKLY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-668.81504202361|1|35.455009938861||1|0|0|570|-0.00578|31|-0.0057799172083671|31|51.61|0.46648|0.5499|0.69633163652684|1.0141290611244|1218.6740795713|1125.8843259664|289.34010152284|0.667|0.444|0.16843|18|7|0.0020006566200215|0.049544133476857|719.5|2021-10-31|-0.21053|2014-09-28|0.188|2009-06-07
2025-04-13 23:46:32|WEEKLY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|-21938.296460549|35|1487.7654868495||0|0|0.32331|18000|-0.5|14|-0.036179880548424|26|30.37|-0.0122|0.08568|0.10646872567714|0.12202725281229|186.25937502195|168.64682023479|108.33258102374|0.6|0.367|0.2691|30|11|0.0021113862433862|0.081522529100529|58268.80078125|2014-09-21|-0.24908|2018-02-11|0.2663|2007-01-14
2025-04-13 23:46:33|WEEKLY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|-53755.414170552|2|3901.8047235175||0|0|0.02547|44000|0.01233|44|0.012331838565022|44|27.13|-0.04224|0.02815|-0.02972086087002|0.014062584646198|29.645609599073|67.345745617508|96.53144950747|0.5|0.3|0.23615|30|10|0.0016409079754601|0.074835325153374|106000|2011-01-30|-0.26588|2020-03-15|0.27473|2015-07-12
2025-04-13 23:46:34|WEEKLY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|-40384.691957706|2|2403.2306525687||0|0|0.0098|35350|-0.18025|5|-0.18025258323766|5|34.33|-0.05065|0.01675|-0.0037649911808117|0.010796146765452|87.715791234547|103.21473698726|90.762041696621|0.75|0.5|0.19666|12|4|0.0008180387409201|0.062952663438257|79775|2018-01-28|-0.27263|2020-03-15|0.16668|2017-05-21
2025-04-13 23:46:35|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
2025-04-13 23:46:36|WEEKLY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.27937127525282|4|0.0069508627381425||0|0|-0.06667|0.28|-0.00727|24|-0.067559670341026|3|24.75|0.07399|0.13142|0.15103372097125|0.24176215254545|2126.3948139599|2523.5298900761|249.99999334769|0.55|0.35|0.10735|60|17|0.0015534946236559|0.040946081989247|0.77499997615814|2008-04-13|-0.30451|1998-03-22|0.22256|1997-03-23
2025-04-13 23:46:38|WEEKLY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-7652.2026268523|33|482.40087561743||0|0|0.1363|6590|-0.15877|15|-0.1587651598677|15|26.38|-0.14549|-0.04882|-0.19885139819346|-0.1425881702424|50.606003147333|73.48901157|18.041597354675|0.375|0.25|0.21673|8|2|-0.005129670781893|0.085528189300412|59040|2021-06-06|-0.22691|2022-04-24|0.19898|2021-05-30
2025-04-13 23:46:38|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
2025-04-13 23:46:40|WEEKLY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|0.019601390338498|5|0.0002995364321424|0.098|1|2|0.05|0.021|0.43174|9|0.43173569338304|9|22.74|0.09555|0.19913|0.21763301999306|0.26379628982952|1427.685826631|1030.2961346486|6.3444107860283|0.514|0.371|0.17338|35|8|-0.000621425|0.05260945|0.72699999809265|2008-04-06|-0.27143|2021-07-11|0.54286|2023-06-11
2025-04-13 23:46:41|WEEKLY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|212.27466737338|13|10.465755828268||0|0|0.199|241|-0.13559|15|0.0045972958020879|39|13.31|-8.44757|7.63314|-1.7132376366811|19.827219079318|-379889434.72427|612122.27952281|229.52380952381|0.548|0.379|0.07145|124|16|0.5736756404089|0.029029669272399|288.2200012207|2019-08-04|-0.99926|1996-03-17|952.65866|2019-07-14
2025-04-13 23:46:42|WEEKLY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.355354012539|9|0.014881868663639|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|0.00042067294751009|0.011177927321669|15.505000114441|2015-05-31|-0.21004|2017-12-17|0.10258|2012-02-12
2025-04-13 23:46:44|WEEKLY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|-51.485637945653|2|2.3618794423742||0|0|-0.00444|45.2|0.8282|70|0.82820270943252|70|43.7|0.13478|0.19724|0.20398746084751|0.27519750072412|664.39281028523|690.8923289085|161.71735073035|0.6|0.45|0.12797|20|6|0.0012671428571429|0.04546392|53|2025-02-23|-0.20749|2008-10-12|0.20354|2009-05-24
2025-04-13 23:46:45|WEEKLY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1114.3830771425|13|56.262092527916|-0.0707|-1|1|-0.07075|1014|-0.14685|11|-0.14684684684685|11|36.5|46.08867|72.23467|0.21738354387136|0.25163577748611|266.88051166651|263.74785435966|104331.72284471|0.5|0.417|0.19113|24|8|1.091051204955|0.059396531531531|2200|2023-07-16|-0.34129|2020-03-08|967.45919|2019-09-15
2025-04-13 23:46:46|WEEKLY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-57.544463128625|6|4.0481545033651||0|0|0.11923|45.8|-0.08204|15|-0.082039130139851|15|31.85|49.9639|50.90127|66.595346049695|99.916006077874|56842.746453684|78044.59286699|24105.263058829|0.75|0.5|0.1755|20|12|1.5320052336449|0.058057040498442|147|2019-07-14|-0.189|2020-03-22|984.29406|2019-07-07
2025-04-13 23:46:47|WEEKLY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-104.87107450728|38|4.5713229625351||0|0|0.13619|90.7|-0.16078|23|-0.16077850734228|23|16.72|10.41818|10.71115|19.580549555606|26.265903016838|2000277.7908771|1442981.1563204|177.84313127106|0.531|0.396|0.06598|96|10|0.6290437088916|0.032244068209501|225|2019-10-27|-0.99913|1996-03-17|1031.55812|2019-09-29
2025-04-13 23:46:48|WEEKLY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|-0.15228236176949|18|0.0034274548569697|0.1529|-1|1|0.15294|0.144|0.09277|33|0.092769257198425|33|21.6|0.03516|0.08709|0.079444896832318|0.1183763179805|625.92506541985|660.30983083158|158.24175464288|0.596|0.404|0.08847|57|16|0.0010302884615385|0.031564014423077|0.50400000810623|2008-06-15|-0.1711|2008-10-12|0.16667|2020-04-19
2025-04-13 23:46:50|WEEKLY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|37.257792896703|9|3.0693318231707|-0.029|1|2|-0.08517|43.5|-0.18875|22|1.0668469887643|95|45.62|0.11025|0.17575|0.16721853909516|0.244468252896|357.12378851748|385.50277274546|174.27885254636|0.619|0.429|0.17428|21|8|0.0014233022774327|0.052782660455487|49.810001373291|2007-05-13|-0.30631|2008-10-12|0.21619|2008-10-19
2025-04-13 23:46:51|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
2025-04-13 23:46:52|WEEKLY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|475.05525408023|10|27.515081398337|0|1|1|0|541|0.16162|89|0.16161616161616|89|48.71|-68.18382|154.32882|258.59695761082|344.80107168622|129513.97824197|131537.01757223|71593.801448949|0.571|0.429|0.40695|7|4|3.0999054857143|0.049044285714286|596|2024-06-16|-0.19338|2019-08-11|1085.16599|2019-09-29
2025-04-13 23:46:53|WEEKLY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|803.562325677|101|65.67784142657|0.9435|1|2|0.84807|815|0.24526|76|0.11718673942668|85|37.27|93.30325|96.76341|171.11252928515|205.28598241395|85141.660087737|68372.596957854|87321.645684928|0.545|0.455|0.1508|11|4|1.8734406470588|0.047560411764706|1114|2024-08-04|-0.16346|2024-08-04|955.22804|2019-09-29
2025-04-13 23:46:54|WEEKLY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|-74.840299410562|20|17.088433200432|-0.6296|-1|1|-0.62963|22|0.14991|14|0.14991484354298|14|41.32|0.10575|1.02816|0.1235560303148|0.17959694121154|200.13924375648|236.20259609017|187.55328950171|0.818|0.455|0.32884|22|16|0.0086440517241379|0.0982146875|1129|2023-08-06|-0.95597|2022-03-06|2.77359|2022-07-17
2025-04-13 23:46:56|WEEKLY|11036|944073|/equities/byd-a|EMCONSGROWTH|308.93804938777|56|27.793971769157||0|0|0.63623|354.98|0.18434|75|-0.096607953592052|15|34.16|0.02679|0.13437|0.17837083922066|0.362264418648|238.30771973941|627.83897595033|1267.7857535226|0.632|0.421|0.25666|19|5|0.0054252556818182|0.086769616477273|403.39999389648|2025-03-23|-0.23346|2021-02-28|0.29695|2013-05-12
2025-04-13 23:46:57|WEEKLY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|112.04896643066|29|9.3876380814736|-0.0435|1|1|-0.0435|130.17|0.09328|14|-0.13391826165399|39|33.17|0.03095|0.09199|0.19011106234509|0.38577687045053|451.70668931025|573.18489450147|442.75510155756|0.609|0.304|0.24394|23|9|0.0033973830594185|0.080541554993679|327.66000366211|2021-02-21|-0.21073|2021-02-28|0.34251|2024-09-29
2025-04-13 23:46:58|WEEKLY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|35.71267300657|28|2.26985395686||0|0|-0.11617|40.93|-0.06362|33|-0.063623091609241|33|20.04|-0.1325|0.02043|0.28348547862154|0.47146509265878|257.1133360504|383.7933456202|947.45367311953|0.407|0.259|0.26758|27|8|0.0088622007042254|0.091904753521127|93.571464538574|2021-02-28|-0.4401|2016-05-22|0.83824|2015-06-07
2025-04-13 23:46:59|WEEKLY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|11.910776245577|29|0.9593722983321|0.0997|1|2|-0.02112|12.98|0.33158|101|-0.16861611738356|13|40.11|0.12991|0.19861|0.23770045238428|0.35518532737531|325.12353744962|324.60621213523|1148.6725307088|0.579|0.368|0.25651|19|8|0.0046248227848101|0.083666202531646|42.789356231689|2021-07-04|-0.22331|2019-01-13|0.3614|2024-09-29
2025-04-13 23:46:59|WEEKLY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|11.310373361199|28|0.75850220090176|-0.1727|1|1|-0.17272|12.31|-0.11796|17|-0.25266699501765|11|43.42|0.19536|0.27609|0.34439083333399|0.51468129041359|2803.9008971085|7357.3631817296|746.06064227221|0.548|0.419|0.3041|31|11|0.0033767225054625|0.090414166059723|21.479999542236|2023-12-03|-0.18947|2015-08-23|0.60714|2009-02-22
2025-04-13 23:47:02|WEEKLY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|51.940807270006|52|2.0549164227118|0.0647|1|2|0.003|56.88|0.27513|49|0.27513286392416|49|34.14|-0.05316|0.0688|0.044229082896507|0.087723188499807|125.16004769366|156.53405023338|224.1134867965|0.524|0.381|0.16687|21|9|0.0021925390625|0.061220390625|116.62861633301|2021-02-21|-0.30634|2019-06-02|0.4|2017-10-08
2025-04-13 23:47:02|WEEKLY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|148.56690605425|28|14.747954990699||0|0|-0.13506|175.6|-0.18673|47|-0.18673225782057|47|30.72|-0.05964|0.06179|0.18083842824608|0.2980469609426|156.50266515709|375.69690876534|1701.5504970565|0.44|0.36|0.28118|25|9|0.0053949559748428|0.093735597484277|308|2023-01-22|-0.17346|2015-07-05|0.27714|2024-09-29
2025-04-13 23:47:03|WEEKLY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|41.9308390681|29|3.5019338166444|0.1792|1|1|0.17917|52.19|-0.00023|11|-0.053238636697489|12|58.38|0.10159|0.17484|0.057420830983166|0.12325997178483|119.1037151966|143.06381483535|602.65588390634|0.538|0.308|0.26486|13|6|0.0034027573062262|0.075671931385006|89|2021-02-21|-0.30159|2010-04-25|0.25882|2024-09-29
2025-04-13 23:47:05|WEEKLY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|23.849230213848|28|1.1707310426571||0|0|0.0144|27.48|-0.05491|20|0.72929442507883|71|34.62|-0.07827|0.00396|0.012750485552768|0.040832070839574|87.141511952586|97.797834761144|131.7985565442|0.524|0.238|0.1961|21|9|0.0014726525198939|0.066713872679045|65.650001525879|2020-09-06|-0.3251|2010-03-14|0.43494|2010-12-05
2025-04-13 23:47:06|WEEKLY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|29.657599665074|29|1.7908341813715|0.0723|1|1|0.07233|32.17|0.39836|16|0.39835700433236|16|67|0.2202|0.28734|0.39835700433236|0.39835700433236|139.836|139.836|65.63966388632|0.333|0.333|0.33195|3|1|-3.1834061135371E-5|0.071739170305677|145.61999511719|2021-01-17|-0.22838|2021-02-28|0.33863|2021-01-10
2025-04-13 23:47:08|WEEKLY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|99.064346223912|28|10.449439385339|-0.1579|1|1|-0.15786|100.88|-0.31692|14|-0.31692232276487|14|23|-0.11213|-0.05677|-0.03635577122052|0.10992920375365|36.115942197496|141.16813184491|257.80729491372|0.6|0.4|0.34328|15|7|0.0051700268817204|0.11075008064516|203.99000549316|2022-07-31|-0.1641|2018-10-14|0.26191|2023-06-18
2025-04-13 23:47:09|WEEKLY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|-4.8507623617537|1|0.32025412535293||0|0|0|3.98|-0.01618|71|-0.016179875986776|71|34.5|-0.00058|0.07755|0.053367029281407|0.053367029281407|145.04394138245|145.04394138245|210.58201318505|0.364|0.364|0.21199|22|4|0.0022007114624506|0.073469947299078|9.4363651275635|2021-03-28|-0.18438|2011-05-29|0.24766|2021-01-17
2025-04-13 23:47:10|WEEKLY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|33.449084479684|59|4.1428111535909||0|0|1.57302|39.29|-0.20352|38|-0.20352039058471|38|38|0.88104|0.97251|1.4514688168858|2.8144982119607|1468.1795003822|1281.2826370413|796.95744997151|0.667|0.333|0.32795|15|10|0.0074102229299363|0.10500531847134|70.589996337891|2015-06-07|-0.42442|2013-03-31|0.61061|2020-08-02
2025-04-13 23:47:11|WEEKLY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|5.2459333366528|28|0.61539826031435||0|0|0.55396|6.48|0.10536|18|0.10536491141927|18|37.6|0.15762|0.30551|0.2572188582378|0.2876051782647|438.00883636197|266.68806932786|115.71428802549|0.667|0.467|0.29606|15|7|0.0031644839255499|0.089641573604061|25.969999313354|2016-01-03|-0.44601|2016-08-14|0.46535|2014-02-02
2025-04-13 23:47:12|WEEKLY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|8.4145228981911|28|0.77182570696079||0|0|-0.01537|10.25|-0.15815|16|-0.15814912103759|16|38.68|0.115|0.25766|0.25557569584898|0.48140187615362|134.1781678572|261.01478523971|99.902531884417|0.474|0.316|0.21035|19|5|0.0017079790026247|0.075626902887139|42.200000762939|2020-09-06|-0.50408|2011-12-04|0.46495|2010-09-19
2025-04-13 23:47:14|WEEKLY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-8.6078980854194|1|0.4042993681643||0|0|0|7.6|-0.09486|27|-0.094857134137834|27|35.86|0.0074|0.07165|-0.00033454751044982|0.046239552814895|73.75756197012|110.85126904966|39.811418773626|0.455|0.318|0.2314|22|7|0.00053804816223067|0.081348403041825|30.5|2015-06-14|-0.24196|2015-07-05|0.32247|2015-08-16
2025-04-13 23:47:15|WEEKLY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|21.190097980737|28|2.6035910064693||0|0|0.13059|26.06|-0.01935|44|-0.019352683917066|44|35.84|0.53653|0.80787|1.2654453138715|2.4743637203468|1350.3578110608|4555.820673137|607.45920041188|0.474|0.263|0.32775|19|7|0.0062186581920904|0.10431755649718|72.418426513672|2021-02-21|-0.47099|2017-10-15|0.96|2017-10-08
2025-04-13 23:47:16|WEEKLY|11053|1013770|/equities/autek-china|EMCONSGROWTH|-18.45076316979|1|1.27525438993||1|0|0|14.86|-0.14352|28|-0.14351588876343|28|35.08|-0.52017|0.74209|-0.4586182806637|0.72261729584798|-1558.1886030463|201.21569889955|398.75714033002|0.583|0.417|0.47728|12|4|0.017468337292162|0.097106342042755|109.69999694824|2021-06-27|-0.83406|2017-10-15|5.80398|2017-10-08
2025-04-13 23:47:16|WEEKLY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|2.3453240287083|29|0.18289142312445|0.0208|1|2|-0.08302|2.43|0.40045|64|-0.20930233351645|28|33|-0.01767|0.03309|-0.040132742245298|-0.10035911676753|38.046205130891|41.162459231987|29.779413139669|0.739|0.348|0.24247|23|13|-0.00014219822109276|0.07576498094028|14.779999732971|2015-06-28|-0.23978|2015-07-05|0.31188|2024-09-29
2025-04-13 23:47:17|WEEKLY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|9.5501154883604|28|0.73162813239954||0|0|-0.02892|11.08|-0.16187|3|-0.16187054637533|3|39.05|-0.09464|0.00891|0.021515036608241|0.0497077696554|97.580313102176|119.72422181559|198.92279321782|0.526|0.368|0.236|19|6|0.0024871131339402|0.083177360208062|37.360000610352|2015-06-21|-0.22222|2015-07-05|0.42059|2020-01-05
2025-04-13 23:47:19|WEEKLY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|3.8148660125814|28|0.29921624580816||0|0|-0.0795|4.4|-0.18883|25|-0.18882677278203|25|38.74|0.00732|0.09927|0.10255519719771|0.087385954514306|183.64509208346|133.22524449829|43.781094645389|0.474|0.316|0.26665|19|7|0.0008802621231979|0.085809619921363|14.239999771118|2015-05-31|-0.2939|2012-03-04|0.46359|2020-01-05
2025-04-13 23:47:20|WEEKLY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-56.899588310635|14|4.0848626176237|0.0187|-1|1|0.01869|45.15|-0.02086|15|-0.020855571864827|15|30|-0.02518|0.1089|0.059130779515281|0.18969036033664|42.840014955839|224.7109095948|379.09321666103|0.615|0.462|0.28956|26|10|0.0038761160151324|0.094785321563682|276.89001464844|2021-10-03|-0.31924|2012-12-02|0.24312|2024-09-29
2025-04-13 23:47:21|WEEKLY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.461205363672|29|0.73241257138213|-0.0385|1|2|-0.07376|13.31|-0.19438|44|-0.19438071397181|44|44.53|0.10403|0.1794|0.12013509158595|0.2180894417924|144.80441537617|186.69249462149|79.557685497925|0.6|0.4|0.27734|15|8|0.0014844827586207|0.081138620689655|43.26155090332|2020-09-06|-0.57822|2012-03-18|0.28716|2015-06-07
2025-04-13 23:47:22|WEEKLY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|27.802142013502|2|2.7573576362755||0|0|-0.03149|35.68|-0.06154|27|-0.06153908057646|27|36.05|-0.06676|-0.009|0.0094590932702658|0.025285000380566|100.51457304606|113.0027804441|236.2913867801|0.571|0.333|0.22526|21|7|0.0023391029023747|0.07440635883905|38.080001831055|2025-04-06|-0.17353|2011-05-29|0.24362|2015-07-19
2025-04-13 23:47:23|WEEKLY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-2.2523799213848|1|0.1624599785633||1|0|0|1.83|0.21237|27|0.21236625307242|27|40.4|0.06596|0.14664|0.10635263979934|0.10551554731901|262.8588539776|193.77147818666|18.208955305319|0.6|0.45|0.23578|20|8|-0.00067512376237624|0.073424542079208|23.540000915527|2015-06-14|-0.20984|2015-07-05|0.46483|2015-08-16
2025-04-13 23:47:25|WEEKLY|11061|1017433|/equities/giant-network|EMCONSGROWTH|-17.049064732132|1|1.4963549297842||0|0|0|13|0.52977|26|0.52976629844692|26|36.94|0.37538|0.46371|0.76974064548674|1.0708111811258|469.44151335866|631.73972001176|207.00636251088|0.5|0.375|0.26212|16|5|0.0035780033840948|0.084720490693739|78.233299255371|2017-04-02|-0.16692|2016-01-17|0.61111|2015-11-22
2025-04-13 23:47:26|WEEKLY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|5.300089992269|28|0.67501071589079||0|0|0.23095|5.33|0.26109|49|0.14745681238244|47|36.11|0.22887|0.39759|0.50588309801406|0.62146944174976|622.04368274836|330.25847324234|82.126349948819|0.526|0.368|0.26643|19|8|0.0026179803646564|0.091303464235624|22.569999694824|2015-06-14|-0.52004|2011-12-04|0.61176|2015-04-05
2025-04-13 23:47:27|WEEKLY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|45.318015886022|28|5.0486632965429|0.247|1|2|0.10637|50.86|-0.06018|32|-0.060181843150746|32|31.08|-0.08033|0.01116|0.25052776187058|0.22051040026233|185.33309685568|135.22041212292|137.31101337266|0.385|0.308|0.28418|13|4|0.0034753828306264|0.097588445475638|160.66000366211|2020-07-19|-0.21257|2018-10-14|0.6105|2016-11-27
2025-04-13 23:47:28|WEEKLY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|19.678615458125|28|1.3805264516101||0|0|-0.044|22.16|-0.00199|59|-0.0019914563808109|59|54.46|0.39496|0.59705|1.2102814145689|1.5722707998838|525.1249751283|688.85110600313|155.72734055007|0.385|0.308|0.2202|13|4|0.002225074829932|0.080523605442177|54.5|2018-01-21|-0.50844|2012-04-01|0.21901|2015-07-19
2025-04-13 23:47:29|WEEKLY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|-30.271539701498|6|1.6288464908721||0|0|-0.01042|26.17|-0.17516|23|-0.17515923779675|23|35.4|-0.0693|0.03759|0.052871954742182|0.094547586635008|60.432286563595|86.619125239187|175.51978768689|0.6|0.45|0.21776|20|6|0.0020924403927069|0.078620995792426|71.169998168945|2020-09-06|-0.16429|2015-06-28|0.21908|2020-02-23
2025-04-13 23:47:31|WEEKLY|11066|944466|/equities/aodong-a|EMCONSGROWTH|-18.017214151023|1|0.82907147268402||1|0|0|15.59|0.09569|28|0.095685904772965|28|32.96|-0.04859|0.03969|-0.03063884983408|-0.0259101858774|47.632085378364|53.620388795377|49.649682617791|0.542|0.458|0.18292|24|10|0.00019274336283186|0.061430316055626|38.080001831055|2010-01-17|-0.19365|2012-04-15|0.30764|2016-11-27
2025-04-13 23:47:31|WEEKLY|11067|950862|/equities/by-health|EMCONSGROWTH|-13.0668206373|14|0.72060680916383||0|0|0.0009|11.16|-0.14109|14|-0.14108591923655|14|42.88|-0.01877|0.12985|0.074247788557776|0.17698421898494|145.2632833268|226.29728597168|87.529410567938|0.563|0.375|0.24454|16|7|0.0015683834048641|0.079763361945637|37.900001525879|2021-05-30|-0.48014|2012-02-05|0.24268|2015-07-19
2025-04-13 23:47:32|WEEKLY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.5537661340629|28|0.18042403564943|-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|0.0014936096256684|0.10165030748663|26.680000305176|2020-08-09|-0.64507|2011-12-04|0.49617|2019-03-10
2025-04-13 23:47:33|WEEKLY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|13.454535491602|28|1.0618214582944||0|0|0.20981|16.78|0.312|71|-0.056669447714332|35|35.48|-0.08117|-0.02114|-0.053556705988228|-0.070721051437665|25.822260787139|44.769034665867|122.21413871885|0.619|0.381|0.26409|21|10|0.0017881994818653|0.085387901554404|35.729999542236|2019-03-17|-0.23832|2015-07-05|0.29642|2015-07-19
2025-04-13 23:47:34|WEEKLY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|7.5199486065468|29|0.79843232469717|0.0058|1|2|-0.04556|8.17|0.24248|70|-0.095912285574673|23|37.37|-0.05409|0.05953|0.07831124063059|0.019356880810606|179.96604816066|102.12144559876|45.08829855352|0.632|0.421|0.28757|19|9|0.0018114769647696|0.099633780487805|33.729999542236|2010-12-26|-0.42453|2011-12-04|0.5|2017-10-08
2025-04-13 23:47:36|WEEKLY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|51.272193460236|28|2.7448422823637||0|0|-0.03554|56.44|-0.13897|31|-0.076932745802948|18|52.4|0.10766|0.15914|0.045571375576823|0.18272835481466|85.694491205816|176.52447877612|567.80685120042|0.733|0.333|0.22235|15|8|0.0031912177121771|0.074466851168512|88.800003051758|2020-07-26|-0.18038|2015-06-21|0.25896|2015-07-12
2025-04-13 23:47:38|WEEKLY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|38.17193144522|28|2.2503361859176|-0.0731|1|1|-0.07309|44.13|-0.14945|32|-0.14945218598506|32|33.48|-0.06148|0.01117|0.017124731482805|0.056097525877589|91.035957246275|120.54253264105|297.17171673061|0.522|0.348|0.21579|23|9|0.0024996486825596|0.072286800501882|53.046169281006|2023-05-14|-0.25848|2019-08-11|0.17462|2021-08-29
2025-04-13 23:47:39|WEEKLY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|10.712205772688|29|0.71259820292735|0.2252|1|1|0.22519|12.84|-0.23294|12|-0.12909838107926|11|41.26|-0.06541|0.02275|-0.083972156910794|-0.016138471904679|29.530995795048|81.274523552492|189.3805273636|0.632|0.421|0.21337|19|9|0.0018231157635468|0.068286600985222|14.479999542236|2023-04-16|-0.25071|2015-07-05|0.24805|2019-04-07
2025-04-13 23:47:40|WEEKLY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|15.099417353909|29|1.1435859004306|-0.0805|1|1|-0.08048|16.91|0.0309|36|0.030900006306259|36|44.76|0.048|0.15677|0.19920936858189|0.26269931726715|150.55756896361|199.47212295452|116.06039946191|0.471|0.412|0.2762|17|6|0.001965525982256|0.086987655259823|79|2020-09-06|-0.2126|2014-03-23|0.33454|2022-11-06
2025-04-13 23:47:41|WEEKLY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|-38.257104996305|7|1.4730506434569||0|0|0.00029|34.18|-0.12598|43|-0.12597904146668|43|36|-0.04973|0.0678|0.02242381887722|0.1236682994112|83.086015353106|162.55803854022|123.39349950815|0.364|0.273|0.23319|22|5|0.0019761403508772|0.077472568922306|62.200000762939|2020-08-09|-0.3232|2017-10-15|0.69|2017-10-08
2025-04-13 23:47:43|WEEKLY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|51.487683030511|29|3.4591953120991|0.0421|1|1|0.04212|61.6|-0.1255|18|-0.090431799120929|20|36.24|-0.02122|0.04131|-0.016508951358286|0.016121748458854|66.032380847099|101.8367901763|255.60164937377|0.667|0.429|0.22085|21|11|0.0022530544993663|0.069122294043093|73.709999084473|2017-07-02|-0.16544|2019-07-21|0.25021|2024-09-29
2025-04-13 23:47:44|WEEKLY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-15.948279867159|12|0.94775994936193|0.032|-1|1|0.03202|13.3|0.39853|89|0.14406449052786|9|28.67|-0.02887|0.01742|-0.012608578400484|0.011594467790628|39.259955076898|70.876751530001|73.278239505615|0.75|0.417|0.26281|24|16|0.0016603576537911|0.080571158798283|53.959999084473|2022-12-11|-0.27467|2016-08-14|0.48286|2022-11-20
2025-04-13 23:47:44|WEEKLY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|6.2253168646938|28|0.34565580529415||0|0|-0.19371|6.41|-0.11111|30|-0.11111110225866|30|53.92|0.22735|0.30128|0.13325483993901|0.26757006249643|145.66045696448|174.50878582676|37.661572708643|0.615|0.308|0.25729|13|8|0.00033538461538462|0.077930082417582|35.220001220703|2021-06-06|-0.42089|2013-03-10|0.2116|2014-10-12
2025-04-13 23:47:45|WEEKLY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|7.7919675364621|28|0.66376868638172|0.0951|1|2|-0.06939|9.79|-0.33255|12|-0.33255408130232|12|30.04|-0.14949|0.17279|0.11801539092589|0.25782877126536|91.923454732109|157.7127795094|120.41820201778|0.391|0.261|0.26113|23|7|0.0048678551532033|0.081379651810585|35.840000152588|2015-06-14|-0.50831|2016-02-28|0.87896|2016-06-05
2025-04-13 23:47:47|WEEKLY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|2.6543534084269|29|0.35373937181124|0.2713|1|2|0.192|2.98|-0.32224|38|-0.32224170583106|38|37.41|0.10502|0.20814|0.24305296537717|0.37308620839671|105.19694410606|285.85085112953|38.352638692261|0.588|0.412|0.35265|17|7|0.0018879668674699|0.10678439759036|43.580001831055|2020-11-08|-0.48023|2012-04-01|0.61183|2018-06-03
2025-04-13 23:47:48|WEEKLY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|8.9103136682076|28|0.62841772678958||0|0|-0.20401|9.13|-0.18848|44|-0.18848169160051|44|50.67|0.09314|0.18791|0.17180994536451|0.11488020608123|220.93402133762|151.69247445012|50.581720223539|0.4|0.333|0.24318|15|5|0.00074137229987294|0.078607357052097|45.979999542236|2020-09-06|-0.29715|2015-08-23|0.39559|2013-12-15
2025-04-13 23:47:49|WEEKLY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|13.989886465382|29|1.2610012217846|-0.0368|1|1|-0.03682|16.22|-0.0985|13|-0.13568979254691|18|36|0.0413|0.14227|0.22805101245944|0.46124860016658|255.49474076279|404.63907528526|161.55377863528|0.632|0.316|0.27017|19|8|0.0027560393258427|0.088337724719101|42.5|2017-10-29|-0.5093|2012-02-19|0.27383|2024-09-29
2025-04-13 23:47:50|WEEKLY|11083|102616|/equities/minor-internat|EMCONSGROWTH|23.617927349709|8|1.9638996097567|-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|0.002866618705036|0.06823170263789|44.484161376953|2017-11-12|-0.25893|2020-03-22|0.29609|2020-11-15
2025-04-13 23:47:51|WEEKLY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|0.57407284706043|17|0.027270883532389||0|0|-0.01176|0.588|-0.02386|52|-0.023857333006422|52|25.21|-0.04271|0.05146|-0.029612466760209|-0.010933921303264|44.834359357804|66.427303193276|66.067416738672|0.485|0.364|0.14938|33|9|0.00064042452830189|0.050035283018868|2.920000076294|2016-01-31|-0.38879|2017-02-05|0.45556|2020-04-19
2025-04-13 23:47:52|WEEKLY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|-33.97812013864|18|1.5543735194188||0|0|0.01699|29.5|-0.11651|21|-0.11650777326957|21|27.09|-0.04773|-0.00886|-0.020559685523701|-0.031189868901638|76.903459183501|75.324879679802|87.537090006365|0.409|0.318|0.12151|22|5|0.00038360522022839|0.043558221859706|39.049999237061|2013-11-03|-0.25532|2020-03-15|0.19512|2020-05-31
2025-04-13 23:47:54|WEEKLY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-1.0981893043049|19|0.033956786999942||0|0|0.02439|1|-0.11255|16|-0.1125541112137|16|42.86|0.02063|0.04771|0.022883486087349|0.011734141304182|115.631681703|101.51853547363|101.10201403563|0.643|0.429|0.1079|14|6|0.00032100323624595|0.033278284789644|1.7300000190735|2021-09-12|-0.15842|2020-03-29|0.12903|2020-04-19
2025-04-13 23:47:55|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
2025-04-13 23:47:56|WEEKLY|11088|43240|/equities/chorus|NZX50|-8.863219276613|5|0.34565842146071|-0.01|-1|1|-0.01001|8.07|0.07493|107|0.074930018803011|107|43.44|0.08117|0.12498|0.075169718726699|0.11447491084884|151.71475572335|159.12585166364|245.28874736761|0.438|0.313|0.13119|16|6|0.0019779685264664|0.045519499284692|9.3900003433228|2020-09-20|-0.23664|2013-11-10|0.28641|2014-12-07
2025-04-13 23:47:56|WEEKLY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|8.2970954591244|17|0.42233407493147|-0.0248|1|1|-0.02481|9.04|0.00775|18|0.0077548073050917|18|40|-0.01767|0.03645|0.063435239320251|0.1023918420192|146.89421932874|157.4204515951|195.47636750426|0.467|0.333|0.1238|15|5|0.0015792207792208|0.040787012987013|11.159999847412|2021-01-10|-0.16119|2020-07-12|0.20651|2021-01-10
2025-04-13 23:47:57|WEEKLY|11090|43248|/equities/ebos-group|NZX50|-42.112540592827|2|1.7341802484717|-0.0355|-1|1|-0.03546|37.38|-0.03087|29|-0.030872524184669|29|26.28|-0.02378|0.01607|0.023033391569275|0.10872969400301|111.69305399531|281.34400123917|939.19600223562|0.625|0.375|0.10823|32|15|0.0030464370546318|0.036504762470309|46.75|2023-04-09|-0.13531|2023-06-11|0.15989|2018-07-08
2025-04-13 23:47:59|WEEKLY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-3.4376070228062|86|0.18870338498148|0.3476|-1|1|0.34762|3.06|-0.05469|14|-0.054687504504692|14|29.08|-0.01414|0.02574|-0.021321180114567|-0.025821424003042|56.504901892539|64.374053064852|59.417473516789|0.577|0.346|0.144|26|11|0.00012190249702735|0.051785029726516|10.661647796631|2016-09-11|-0.17284|2018-11-25|0.21493|2020-11-15
2025-04-13 23:48:00|WEEKLY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|4.9149026098187|69|0.27858080710524||0|0|0.56447|5.46|-0.17114|4|0.05211040627765|63|34.47|0.02819|0.06429|-0.0007742452160592|0.03056969603796|95.710165703411|122.3007131696|86.666664648308|0.733|0.467|0.09763|15|7|0.0002202735042735|0.033875316239316|6.6599998474121|2018-01-14|-0.1493|2023-10-01|0.13423|2023-03-19
2025-04-13 23:48:01|WEEKLY|11093|1096357|/equities/freightways?cid=1096357|NZX50|9.9817407047822|40|0.44655201560065|0.1954|1|1|0.1954|10.4|-0.12113|4|-0.133928549571|11|38.2|0.03578|0.06571|0.057814428000924|0.18331699977922|131.54046558987|199.76399237743|254.27870979295|0.6|0.333|0.1229|15|9|0.0019424346405229|0.039415718954248|13.85000038147|2021-07-11|-0.1498|2020-03-15|0.21579|2020-04-19
2025-04-13 23:48:02|WEEKLY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|2.0187772096216|10|0.079246275955312|-0.0687|1|1|-0.06867|2.17|0.1306|122|0.061175566954013|51|37.67|-0.00946|0.02771|0.024309215702152|0.03803427715768|121.62578107333|123.67686041988|119.88951076769|0.667|0.4|0.11752|15|8|0.0007708362369338|0.040796114982578|4|2021-01-10|-0.16427|2020-03-15|0.12595|2020-04-19
2025-04-13 23:48:03|WEEKLY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.0546017444837|42|0.061533913238444||0|0|0.05076|1.87|-0.13384|41|0.43262413386206|95|29.28|-0.04937|-0.02111|0.027657545591634|0.097051279346632|110.75212688838|136.52948559285|174.76634701867|0.389|0.222|0.09865|18|5|0.0012075528169014|0.03262713028169|2.7400000095367|2022-01-09|-0.16872|2020-03-15|0.07|2023-04-02
2025-04-13 23:48:05|WEEKLY|11096|43257|/equities/heartland-nz|NZX50|-0.91470565543404|9|0.05656855022189||0|0|0.14368|0.745|0.25681|67|-0.11797758431313|16|52.36|0.16807|0.2429|0.27350109409498|0.37329108650594|730.40226484471|468.99208916844|95.51282462754|0.714|0.429|0.13669|14|5|0.00059825910931174|0.046090742240216|2.5305030345917|2022-01-09|-0.21212|2020-03-22|0.15054|2020-04-12
2025-04-13 23:48:06|WEEKLY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|-11.508793804099|10|0.5841380992681|0.1069|-1|1|0.10692|9.94|0.20978|98|0.20978264621616|98|50.08|0.09836|0.14418|0.11521510515195|0.21587453677477|174.79447791856|209.29042330359|443.31460322902|0.5|0.333|0.10845|12|6|0.0027694098360656|0.035265426229508|13.340000152588|2024-10-27|-0.13556|2020-03-15|0.24483|2020-12-13
2025-04-13 23:48:07|WEEKLY|11098|1096367|/equities/investore-property|NZX50|-1.185471998966|4|0.045157348883229||0|0|0.00943|1.05|0.21854|93|-0.13218391828326|10|45.4|0.04913|0.07049|0.071268635932324|0.022177155856887|126.761449343|104.02731904|64.814811680597|0.4|0.3|0.10727|10|3|-0.00067166301969365|0.03393693654267|2.289999961853|2020-10-11|-0.11798|2020-03-15|0.08621|2024-08-18
2025-04-13 23:48:08|WEEKLY|11099|43262|/equities/kathmandu|NZX50|-0.40079224891251|20|0.026930752021691||0|0|0.2|0.32|-0.20267|15|-0.20267169255152|15|35.68|0.05173|0.13375|0.12275624775319|0.1007654627491|274.71923468094|164.83767986411|14.746542930724|0.636|0.409|0.2014|22|8|-0.00060429104477612|0.066535684079602|4.0500001907349|2013-11-24|-0.54028|2020-03-22|0.28264|2020-04-05
2025-04-13 23:48:09|WEEKLY|11100|43265|/equities/kiwi-income|NZX50|0.84972298553878|36|0.033560680080823|-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|0.00012527446300716|0.031911002386635|1.7000000476837|2019-08-11|-0.21162|2020-03-22|0.10784|2020-06-07
2025-04-13 23:48:12|WEEKLY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|-68.182091066761|5|2.6636273352871||0|0|0.07074|59.9|-0.04504|68|-0.045037050600405|68|44.79|0.11542|0.16342|0.17779498081507|0.21988295450834|195.88636564568|202.49582952125|508.05769058259|0.429|0.357|0.12083|14|4|0.003050412044374|0.038346291600634|99.779998779297|2021-09-05|-0.16391|2020-03-22|0.20739|2020-03-29
2025-04-13 23:48:13|WEEKLY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.3935212512503|22|0.096907031620917|0.0078|1|1|0.00784|2.57|-0.15909|7|-0.11529474739053|13|30.44|-0.05855|-0.02572|-0.035146665469179|-0.032861913880589|75.145897805497|88.878287970907|83.7876127051|0.778|0.333|0.15809|9|6|-6.7186440677966E-5|0.046219762711864|4.2800002098083|2020-01-05|-0.11513|2023-02-19|0.16901|2020-04-19
2025-04-13 23:48:14|WEEKLY|11103|1096379|/equities/nzx?cid=1096379|NZX50|1.4023655093954|54|0.083900083504789|0.313|1|1|0.31304|1.51|0.32847|71|0.32846682410013|71|62.67|0.09019|0.11655|0.063881190571485|0.10811136630389|136.52502831602|143.62174595253|117.72960683335|0.667|0.444|0.13172|9|7|0.00062578606158833|0.038352512155592|2.1507570743561|2021-01-17|-0.14656|2022-02-27|0.15126|2020-04-19
2025-04-13 23:48:15|WEEKLY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.7343488788294|8|0.043116286585306||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|0.00036103614457831|0.054253301204819|1.6000000238419|2021-02-07|-0.3625|2020-03-22|0.3|2024-07-28
2025-04-13 23:48:16|WEEKLY|11105|43287|/equities/pacific-edge|NZX50|0.075318192648994|8|0.017059087995501|0.1457|1|2|-0.08088|0.125|-0.4613|17|-0.4613031243469|17|35.7|0.05683|0.53922|0.74524483997674|0.8680123905921|2907.7915146963|1615.3937838153|113.63636425212|0.609|0.478|0.27325|23|5|0.0073491425120773|0.097583780193237|1.7400000095367|2014-02-09|-0.79798|2023-06-11|1.47126|2023-07-09
2025-04-13 23:48:18|WEEKLY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|6.0301220588567|41|0.27250700565669|0.1376|1|1|0.13761|6.2|0.12379|91|-0.085294174158035|14|63.78|0.07138|0.11532|0.15485492802694|0.22111197948356|189.45031429631|183.06377335953|221.61852090317|0.667|0.444|0.12806|9|5|0.0015944625407166|0.034944771986971|8.1400003433228|2020-06-28|-0.12239|2020-03-15|0.12989|2020-06-21
2025-04-13 23:48:19|WEEKLY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|-1.2570128517447|8|0.045670948992106|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|0.00036046104928458|0.032504038155803|1.9500000476837|2020-03-08|-0.11518|2020-03-15|0.06309|2020-06-07
2025-04-13 23:48:20|WEEKLY|11108|43293|/equities/prop-industrie|NZX50|-2.2776125947855|49|0.057941114053892||0|0|-0.01905|2.14|-0.10448|7|-0.10447766353455|7|39.3|-0.04098|-0.00139|-0.0095460659879029|0.024954303656049|88.912318929867|110.72237198179|194.54545986554|0.45|0.25|0.08594|20|8|0.00097726618705036|0.02671273381295|3.2000000476837|2021-09-05|-0.20238|2020-03-15|0.06612|2022-07-10
2025-04-13 23:48:21|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
2025-04-13 23:48:22|WEEKLY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-3.9826786205079|6|0.20422620524651||0|0|0.02029|3.38|0.09152|28|0.091518776618281|28|37.75|0.0893|0.14264|0.10403823796535|0.12144741476769|238.91594004266|198.25247292304|125.75341177723|0.688|0.438|0.1487|16|6|0.0010668472906404|0.044866354679803|15.5094871521|2021-08-08|-0.2019|2020-03-15|0.17647|2024-07-21
2025-04-13 23:48:24|WEEKLY|11111|43301|/equities/sanford|NZX50|4.2927772794244|21|0.20355016545446||0|0|0.12972|4.79|-0.11579|6|-0.10786512387158|13|30.11|0.00501|0.0364|0.025060434649466|0.042313579385519|130.59300083168|149.13787535645|85.535715061183|0.593|0.407|0.07969|27|9|0.00013636254501801|0.029875774309724|8.5|2018-01-14|-0.12644|2011-12-11|0.12031|2020-04-19
2025-04-13 23:48:25|WEEKLY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|3.7009259745353|46|0.17299995254319|0.1857|1|1|0.18571|4.15|-0.0549|22|-0.054901909452362|22|39.62|0.10122|0.13664|0.22947565761794|0.35562469412982|206.08536976073|246.6420054426|269.0437629855|0.538|0.385|0.14758|13|7|0.0023092142857143|0.045577017857143|5.8899998664856|2021-12-19|-0.19221|2023-02-19|0.14865|2021-08-29
2025-04-13 23:48:26|WEEKLY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.1666992154772|24|0.22623210125821|-0.0685|1|2|-0.17085|3.3|-0.34915|6|-0.23969073178525|10|19.85|-0.03438|0.11596|0.11671546030791|0.16294001673248|189.42747923928|251.39745600607|320.38835378448|0.556|0.407|0.22621|27|7|0.0055655635062612|0.075089105545617|8.3500003814697|2021-10-10|-0.548|2020-03-22|0.69912|2020-03-29
2025-04-13 23:48:27|WEEKLY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|-4.9128622202455|3|0.24928741946414||0|0|0.04348|4.18|-0.03956|37|-0.039560504973673|37|34.72|0.0461|0.09823|0.12684784530706|0.21871987874036|251.7969572773|287.66259618086|292.30769102518|0.722|0.444|0.15325|18|9|0.0022497607655502|0.043218149920255|6.5|2021-11-14|-0.16346|2020-03-15|0.15044|2015-08-23
2025-04-13 23:48:28|WEEKLY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|-2.8283896012738|5|0.13601688038214||0|0|-0.02083|2.45|-0.01953|67|-0.019531231810104|67|37.68|-0.52652|0.4006|0.61201269862812|0.90029924901748|1068.3654416276|799.81156739167|63.636366451223|0.591|0.364|0.2195|22|6|0.0088797599039616|0.05458637454982|27.019239425659|2016-10-09|-0.45162|2015-03-22|9.16667|2016-07-10
2025-04-13 23:48:30|WEEKLY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-1.3981866863446|50|0.077728908163846|0.3276|-1|1|0.32759|1.17|0.14248|63|0.14248220404188|63|35.64|-0.06705|-0.01042|-0.011268147682238|-0.024272287042427|84.946058931801|81.742035730149|43.173429543|0.409|0.318|0.15341|22|7|-0.00022116446578631|0.048332256902761|5.1900000572205|2016-08-14|-0.40856|2020-03-22|0.21469|2020-04-12
2025-04-13 23:48:31|WEEKLY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-2.5403219143321|58|0.1542739762124|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|0.00028185667752443|0.041452947882736|5.5|2022-09-18|-0.17931|2025-02-23|0.13534|2015-08-23
2025-04-13 23:48:32|WEEKLY|11118|43246|/equities/dnz-property|NZX50|-1.2908039124802|5|0.050267975595107||0|0|0.02564|1.14|-0.17021|31|-0.1702127767505|31|38.05|0.04354|0.08195|0.038978606011125|0.081340443055691|138.85866268914|170.22581553362|112.87128677813|0.6|0.4|0.09649|20|8|0.00045487581699346|0.030345803921569|2.710000038147|2021-09-05|-0.21277|2020-03-22|0.08589|2020-06-28
2025-04-13 23:48:33|WEEKLY|11119|1096403|/equities/summerset?cid=1096403|NZX50|-12.872577976567|6|0.57727331858336|0.0411|-1|1|0.0411|11.2|-0.15877|9|-0.15877188829027|9|30.25|0.0453|0.09023|0.12237015156949|0.18679174940729|293.34645154853|308.14257488111|375.83891736844|0.6|0.4|0.14227|20|7|0.0028669836065574|0.04714606557377|15.689999580383|2021-09-05|-0.26268|2020-03-15|0.23557|2020-03-29
2025-04-13 23:48:34|WEEKLY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|0.72992834413839|13|0.093976668070751|0.7156|1|2|0.54|0.77|-0.167|14|-0.1669994454976|14|28.57|0.01852|0.06922|0.022977723920436|0.064702073073845|87.263307976|126.72632007779|28.691729948524|0.619|0.429|0.20094|21|9|-0.00030078431372549|0.070294918300654|13.529999732971|2018-09-09|-0.24766|2023-04-30|0.36735|2024-07-14
2025-04-13 23:48:35|WEEKLY|11121|1096407|/equities/tourism|NZX50|-1.9533542795278|94|0.12111808204974||0|0|0.55182|1.6|0.24923|38|0.24923091067806|38|51.7|0.28|0.37836|0.48923428491585|0.78962889571944|991.8984574144|898.10994392832|258.06451798974|0.7|0.4|0.19795|10|4|0.0032379180327869|0.060498590163934|6.8207349777222|2018-06-24|-0.47692|2020-03-22|0.33523|2020-06-07
2025-04-13 23:48:36|WEEKLY|11122|1096410|/equities/trustpower-nz|NZX50|-5.3653077957538|8|0.20259232156001||0|0|0.03252|4.76|0.07432|24|0.074319877873284|24|36.25|-0.00499|0.05366|0.036377047113976|0.075647176817471|117.16339235709|137.19672680554|102.68107895713|0.667|0.417|0.12248|12|5|0.00060622171945702|0.039223438914027|8.562460899353|2021-02-14|-0.16058|2020-03-15|0.31095|2024-09-15
2025-04-13 23:48:37|WEEKLY|11123|1096413|/equities/vector?cid=1096413|NZX50|3.7155701743217|21|0.15439512471356|0.0536|1|1|0.05357|4.13|-0.03098|24|-0.030976704589209|24|54.18|-0.02067|0.01066|-0.028142707887189|-0.006611667669415|83.362672015356|96.741054917182|154.10447804347|0.545|0.364|0.09789|11|5|0.00092079545454545|0.031814074675325|4.7325010299683|2022-08-14|-0.07941|2020-03-15|0.06748|2018-09-02
2025-04-13 23:48:38|WEEKLY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|3.2065695177965|68|0.24430075633797||0|0|1.00599|3.35|-0.11333|16|-0.043274660422925|13|23.33|0.0107|0.0872|0.068381672108227|0.11317878120379|141.31112956647|178.72522232562|257.69230980845|0.476|0.381|0.1489|21|6|0.0034056373429084|0.064196822262118|5.9590311050415|2019-06-23|-0.34634|2020-03-22|0.54728|2020-04-19
2025-04-13 23:48:39|WEEKLY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-1.9542231098611|150|0.077640234298067||0|0|0.37833|1.75|-0.10406|25|-0.10406041565585|25|38.83|0.00326|0.0568|0.05060725968383|0.079271755033576|120.62276763169|132.94988055693|129.75457400557|0.5|0.417|0.09322|12|4|0.00068556097560976|0.033107691056911|3.3606970310211|2020-12-27|-0.16376|2020-03-15|0.09302|2020-03-29
2025-04-13 23:48:40|WEEKLY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|-37.196651190356|2|1.7138836283935||0|0|0.00249|32.06|0.2927|63|0.29270374355947|63|28.23|-0.03595|0.00151|-0.028847520370219|-0.013713130442845|64.998249886453|82.17717613387|85.440701407092|0.545|0.409|0.12666|22|9|0.00033186495176849|0.043912861736334|40.820499420166|2015-03-29|-0.24444|2020-03-15|0.17429|2020-05-31
2025-04-13 23:48:41|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
2025-04-13 23:48:43|WEEKLY|11128|43233|/equities/awf-group|NZXSMALLCAP|-0.41784256289472|30|0.022614189618393||0|0|0.36364|0.35|0.0245|9|0.024496420367029|9|24.13|0.00756|0.07506|-0.050374935882376|-0.040655867488658|40.130775859421|53.781932256575|53.030300019968|0.5|0.406|0.11638|32|5|0.00041596754057428|0.037117790262172|3.4000000953674|2013-05-19|-0.26316|2024-03-24|0.35714|2009-11-22
2025-04-13 23:48:44|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
2025-04-13 23:48:44|WEEKLY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-2.9533328917898|24|0.14351341927068||0|0|-0.0188|2.71|-0.17134|13|-0.17133954697202|13|20.68|-0.03396|0.04184|-0.010420291870202|0.011368337785817|71.105805856326|92.423379842936|86.031744638118|0.545|0.455|0.11116|22|5|0.00061317991631799|0.042084728033473|5.6500000953674|2020-11-15|-0.1791|2020-06-14|0.30841|2022-05-29
2025-04-13 23:48:46|WEEKLY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.7167417688103|24|0.021939050231872|-0.1098|1|1|-0.10976|0.73|0.00803|22|0.0080255256236264|22|28.29|0.23406|0.3667|0.80856715156924|1.0563314963488|768.67638717742|874.37317936184|4055.5558361021|0.429|0.333|0.22262|21|5|0.018728103727715|0.06443943273906|1.1458339691162|2018-01-14|-0.28571|2013-12-01|8.59184|2014-05-11
2025-04-13 23:48:47|WEEKLY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-0.15105403075919|165|0.0056982158635944||0|0|0.39556|0.136|0.45161|61|0.45161285360701|61|33.07|-0.06101|0.0229|-0.015225784128495|-0.018803437243374|70.852641724128|75.881188938359|45.333333995608|0.5|0.357|0.18567|14|5|-0.0001655023923445|0.059708564593301|0.5|2013-12-08|-0.14815|2016-01-17|0.25581|2018-03-11
2025-04-13 23:48:48|WEEKLY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.37373526168402|11|0.037078424534983||0|0|0.28767|0.26|4.74801|15|4.7480053865059|15|7.91|0.71401|3.82186|4.6550294829722|5.2110877475764|56509.188567911|411858.65846252|25999.997811326|0.6|0.543|0.32802|35|1|0.44584278745645|0.13506108013937|0.77999997138977|2024-09-01|-0.5|2014-04-13|99|2016-08-28
2025-04-13 23:48:48|WEEKLY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.14354847927899|6|0.0081505061520105|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|0.34474103286385|0.084873028169014|6.994460105896|2020-07-26|-0.98642|2023-11-12|72.62599|2019-10-06
2025-04-13 23:48:50|WEEKLY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-0.018110941807371|30|0.0012523127095176||0|0|-0.15385|0.015|-0.27778|19|-0.2777777317866|19|38.8|0.02959|0.15808|0.1564287024976|0.42827618539949|95.213418401306|442.99500900457|150|0.467|0.333|0.31842|15|4|0.0044002454991817|0.095768314238952|0.09499999880791|2020-04-19|-0.43333|2017-10-29|0.58824|2013-11-24
2025-04-13 23:48:52|WEEKLY|11136|43238|/equities/cavalier|NZXSMALLCAP|0.50143770347394|34|0.038861814816826|0.3556|1|1|0.35556|0.61|0.14286|41|0.14285715299397|41|32.44|0.10489|0.20867|0.032224310299237|0.063426262693491|102.41240070369|130.86007168793|31.937174081952|0.36|0.32|0.2288|25|5|0.0011123696682464|0.073437061611374|4|2011-06-26|-0.32558|2020-08-09|0.59259|2020-08-02
2025-04-13 23:48:53|WEEKLY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-4.7061806980371|13|0.16685418080089||0|0|0.08547|4.28|0.05882|25|0.058823472297918|25|37.75|0.06499|0.09821|0.11347919261195|0.15489278338439|209.99765126091|194.54821828837|171.20000839233|0.563|0.375|0.10964|16|6|0.0012985876623377|0.034981396103896|7.2600002288818|2021-09-19|-0.17778|2020-03-22|0.14184|2020-04-12
2025-04-13 23:48:53|WEEKLY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.37310314317502|8|0.022080656263317|-0.0152|-1|1|-0.01515|0.335|2.56959|1|2.5695897787368|1|33.28|-0.29509|0.42121|0.40837729106705|0.60449642745298|333.15155986497|419.98601464461|20.426829955288|0.389|0.278|0.29306|18|4|0.0077397854785479|0.053907442244224|3.7999999523163|2014-11-09|-0.78901|2019-09-22|3.39088|2024-06-09
2025-04-13 23:48:55|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
2025-04-13 23:48:55|WEEKLY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|-0.81331956860634|61|0.025821442331248||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|0.0010030491803279|0.034709081967213|1.2450000047684|2021-07-18|-0.16049|2020-03-22|0.16418|2016-08-07
2025-04-13 23:48:58|WEEKLY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|6.3508078952803|4|0.20513185292017|-0.0096|1|2|-0.02174|6.75|0.15854|57|-0.061290391054658|4|17.91|-0.00145|0.03604|0.057275164631149|0.087580945251811|292.83855372172|335.91949850202|322.9665204404|0.522|0.37|0.06274|46|9|0.0018073397823458|0.022786481257557|11.199999809265|2021-11-21|-0.19863|2020-03-29|0.15818|2016-03-06
2025-04-13 23:48:59|WEEKLY|11142|43242|/equities/comvita|NZXSMALLCAP|-0.8303783096864|50|0.053459430999032|0.6082|-1|1|0.60819|0.67|-0.29918|11|-0.29918032866978|11|24.81|0.06122|0.14949|0.060741815188678|0.11928316413447|135.78737617972|220.326650639|69.072164631711|0.625|0.438|0.16547|32|12|0.00096032028469751|0.050567805456702|12.132081031799|2016-05-29|-0.24176|2024-06-02|0.39429|2024-02-25
2025-04-13 23:49:00|WEEKLY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.24842648423507|36|0.013857835806759|0.1791|1|2|0.05455|0.29|-0.27778|13|-0.27777783296728|13|15.26|-0.50587|0.50354|-0.015789097449935|0.83262183371602|-1574.1559445694|477.88969490808|181.24999883585|0.481|0.37|0.30408|27|2|0.030412438478747|0.058134362416107|1.8359379768372|2018-02-18|-0.5|2019-07-28|12.33333|2017-02-05
2025-04-13 23:49:00|WEEKLY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-4.7833703551619|23|0.20779016924993||0|0|0.13333|4.16|-0.12886|11|-0.12885662589003|11|25.63|0.05331|0.09235|0.093697644643004|0.12889573406276|389.3000756116|369.6441012373|198.09523982526|0.594|0.406|0.10915|32|12|0.0013592280285036|0.032537327790974|15.819999694824|2020-11-29|-0.16603|2020-03-15|0.1383|2024-12-01
2025-04-13 23:49:01|WEEKLY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.86658184487221|10|0.035527284802984||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|0.0056774921630094|0.032625078369906|3.7850480079651|2021-07-25|-0.375|2021-08-01|0.55497|2021-08-15
2025-04-13 23:49:03|WEEKLY|11146|1096352|/equities/eroad|NZXSMALLCAP|-1.0685483824509|29|0.062849462406416||0|0|0.1619|0.88|0.09498|18|0.094980208564445|18|24|0.07244|0.17107|0.10224879869574|0.1478256698638|341.4600537976|338.81988869482|25.88235207495|0.818|0.5|0.2035|22|10|-7.8471223021582E-5|0.065249532374101|5.6717500686645|2021-07-25|-0.39889|2023-09-17|0.57692|2023-06-25
2025-04-13 23:49:04|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
2025-04-13 23:49:05|WEEKLY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|0.55697573119906|5|0.036215904617023|-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|-0.00098172348484849|0.028710492424242|2.1300001144409|2020-09-06|-0.1573|2024-06-16|0.14789|2020-04-12
2025-04-13 23:49:06|WEEKLY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.22058723658514|13|0.015352634324371|-0.0769|1|1|-0.07692|0.24|0|7|0.56942013332941|35|11.17|-0.11468|0.09855|0.16866855783212|0.28206421695304|93.21149740659|244.33696361372|119.99999552965|0.483|0.379|0.23194|29|5|0.014458333333333|0.051067142857143|0.49599999189377|2020-07-05|-0.66667|2017-12-17|2.80723|2019-11-10
2025-04-13 23:49:06|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
2025-04-13 23:49:08|WEEKLY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|-12.94118807538|7|0.83199474369725||0|0|0.00272|11|0.02436|18|0.024359793274461|18|34.88|0.41934|0.4907|0.1614412342384|0.11734353300974|351.4509534935|188.49882044339|440.59923034897|0.625|0.438|0.15042|16|4|0.0044928368794326|0.060773829787234|14.449999809265|2024-12-01|-0.425|2020-03-22|0.45882|2022-12-04
2025-04-13 23:49:09|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
2025-04-13 23:49:10|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
2025-04-13 23:49:11|WEEKLY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-0.87678153955493|56|0.045593843339397||0|0|0.27451|0.74|-0.1626|40|0.026247098241583|16|30.83|-0.00412|0.04857|0.05343065661196|0.059724537329255|135.65282970544|122.78084809941|61.091389424454|0.611|0.333|0.14139|18|7|-4.1721311475408E-5|0.044933918032787|2.9500000476837|2016-05-29|-0.15008|2018-11-04|0.24444|2023-04-09
2025-04-13 23:49:12|WEEKLY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|-8.5929595990333|2|0.3693199013125||0|0|-0.00946|7.47|-0.08694|8|-0.086935684247048|8|27.73|0.04441|0.08721|0.15498790096637|0.13644810891299|253.32522553218|173.87301205529|158.93617219869|0.364|0.273|0.14065|22|6|0.0020421440261866|0.048546661211129|8.8000001907349|2025-02-23|-0.46682|2020-03-22|0.34892|2020-04-12
2025-04-13 23:49:13|WEEKLY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|0.67027387089051|10|0.053363454836968|0.0859|1|2|-0.10976|0.73|-0.4386|20|0.14201049746608|8|31.94|-0.01551|0.14791|-0.054652160870762|0.0022740566936051|42.640121812977|95.96022972863|75.257731705369|0.647|0.412|0.21276|17|6|0.0016585869565217|0.064588025362319|1.2300000190735|2021-01-10|-0.27632|2020-03-15|0.57447|2024-07-28
2025-04-13 23:49:14|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
2025-04-13 23:49:15|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
2025-04-13 23:49:16|WEEKLY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|4.7266401706636|8|0.1544532160461|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|0.0015203947368421|0.019870444078947|7.1900000572205|2019-12-15|-0.10377|2020-03-22|0.62462|2025-03-02
2025-04-13 23:49:17|WEEKLY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.063165458644124|48|0.0042746744213173|0.4545|-1|1|0.45455|0.054|-0.16587|4|-0.16586584064159|4|16.5|-0.2919|0.19259|-0.13620717370447|-0.058464249025682|-7.7109165475088|20.924442789439|0.042461544989905|0.6|0.45|0.34028|20|3|0.073043766578249|0.083692732095491|163.04350280762|2007-12-16|-0.83333|2009-10-25|19.00001|2019-12-01
2025-04-13 23:49:20|WEEKLY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.070028791641701|32|0.0053429300803302|0.2286|-1|1|0.22857|0.054|-0.15805|11|-0.15804583256899|11|29.33|0.07237|0.11437|0.1558481864887|0.096365205771117|362.27483424903|140.25200901543|3.0857143657549|0.667|0.278|0.18707|18|9|-0.0044353309481216|0.066391771019678|2.2400000095367|2016-09-11|-0.36905|2018-11-25|0.23333|2023-07-23
2025-04-13 23:49:20|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
2025-04-13 23:49:21|WEEKLY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|2.1998613270315|13|0.11212718935599|0.2072|1|2|0.05936|2.32|0.0102|48|-0.05341381032568|15|25.23|0.01731|0.07089|0.03544942282679|0.087102554566377|125.19080895783|179.96091996963|552.38095373253|0.581|0.355|0.09412|31|11|0.0030123299748111|0.029841360201511|3.3800001144409|2018-08-05|-0.16667|2020-03-22|0.6684|2014-07-20
2025-04-13 23:49:22|WEEKLY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|0.17538758918019|9|0.019279709320217|-0.1958|1|1|-0.19583|0.193|-0.34286|5|-0.34285711974513|5|14.75|0.74113|1.00968|0.035620746436241|-0.024745227080832|97.670657705082|46.946177292739|21.444445423138|0.444|0.333|0.24823|36|9|0.062236419294991|0.061331298701299|18.909999847412|2013-12-01|-0.8|2015-08-02|32.76|2013-07-14
2025-04-13 23:49:23|WEEKLY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.16770988936035|70|0.013019750007094||0|0|0.02235|0.183|||-0.34285711974513|5|146|0.89713|0.90259|0|0|100|100|10.517241225751|0|0|0.5001|1|0|-0.0079144186046512|0.085367581395349|1.75|2021-03-14|-0.30263|2023-02-19|0.40541|2024-08-25
2025-04-13 23:49:25|WEEKLY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.051650247386246|30|0.010594489533669|2.08|1|1|2.08|0.077|-0.20832|2|-0.20831902884833|2|24.61|-0.0278|0.18454|0.12746051481731|0.25439734839436|19.328036952672|106.63528026143|10.835912971853|0.426|0.279|0.31282|61|16|0.008293522875817|0.11758824183007|3.7169001102448|1994-01-23|-0.49997|2022-06-19|1.85729|1993-05-09
2025-04-13 23:49:27|WEEKLY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.21382719661744|6|0.016820977860402|-0.1538|1|1|-0.15385|0.22|-0.06122|41|0.1326562844342|35|33.69|-0.01216|0.1139|-0.050501214892128|-0.03309239457912|53.856868371078|67.037870521975|20.296252048741|0.615|0.462|0.17282|13|5|-0.0015778103837472|0.062607426636569|1.4830189943314|2018-08-05|-0.51114|2017-02-12|0.37099|2022-04-24
2025-04-13 23:49:28|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
2025-04-13 23:49:28|WEEKLY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|1.7552674867916|36|0.080507587200726|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|0.00068515447154472|0.047304959349594|3.8900001049042|2015-11-15|-0.2551|2020-03-22|0.40323|2020-04-05
2025-04-13 23:49:29|WEEKLY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.84025829488906|64|0.027456158354554||0|0|-0.05263|0.9|-0.08448|21|-0.084480175022594|21|54|0.02752|0.04946|-0.084480175022594|-0.084480175022594|91.552|91.552|72.846118947129|0.333|0.333|0.09702|3|1|-0.0011601777777778|0.035147911111111|1.2547860145569|2021-01-03|-0.06856|2022-06-12|0.08333|2024-01-21
2025-04-13 23:49:31|WEEKLY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|0.17744220599053|23|0.0093233864216553|0.0432|1|1|0.04316|0.198|0.02083|58|-0.076923770127293|34|35|-0.00988|0.03067|-0.042759947310361|-0.069459433584255|69.461056441195|64.5667846888|30.461539413803|0.471|0.353|0.07935|17|6|-0.0014882982171799|0.034065008103728|0.67500001192093|2013-07-28|-0.2|2020-03-15|0.15715|2020-04-12
2025-04-13 23:49:33|WEEKLY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.20025432997061|44|0.010748557272509|0.6788|1|1|0.67883|0.23|-0.05385|14|-0.0050636146611538|20|27.24|-0.08552|0.0285|-0.033870544567792|-0.026935441514532|55.411885527937|79.150759716034|65.714288025487|0.414|0.241|0.1985|29|8|0.0020523169267707|0.064200996398559|0.52999997138977|2009-06-07|-0.22222|2016-02-28|0.84|2025-02-23
2025-04-13 23:49:34|WEEKLY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|1.0087948280598|41|0.055305972034676|0.1588|1|2|0.09709|1.13|-0.1|7|-0.12705442720472|30|27.87|0.08438|0.20971|-0.044647941935342|-0.032925074489564|72.549542807371|87.480843259556|154.79451585026|0.4|0.2|0.2015|15|4|0.0028110043668122|0.070125676855895|1.7147899866104|2022-04-10|-0.22222|2020-03-15|0.32432|2020-04-19
2025-04-13 23:49:35|WEEKLY|11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.20486748110176|27|0.011622493104539|0.1707|-1|1|0.17073|0.17|-0.14583|28|-0.1458333216918|28|20.37|-0.53432|1.2484|1.6583181552858|2.2507616410669|32.25421411519|68.838895805861|16.190477096034|0.5|0.367|0.32975|30|9|0.11624244897959|0.084960125588697|7.9274997711182|2014-11-30|-0.97863|2018-11-11|36.428|2018-11-18
2025-04-13 23:49:36|WEEKLY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-2.1914553125104|4|0.14502864570362|-0.0391|-1|1|-0.03911|1.86|-0.02729|7|-0.027288684297399|7|39.13|0.2479|0.33356|0.12280489563527|0.18326332359173|166.24357358389|202.61005177742|513.95413242261|0.375|0.313|0.16542|16|4|0.0065133545310016|0.046973275039746|5.7600002288818|2022-02-06|-0.29052|2024-03-03|3.36324|2014-06-01
2025-04-13 23:49:37|WEEKLY|11176|1096385|/equities/plexure|NZXSMALLCAP|-0.52863463447293|8|0.037878214272527|0.0989|-1|1|0.0989|0.41|0.18182|20|0.1818182451525|20|20.32|-0.10271|0.16952|0.12485154597464|0.21661909667727|10.948021420144|338.36942316972|0.52137313809235|0.568|0.405|0.26113|74|15|0.0078167835870285|0.098790046326936|640|1999-12-19|-0.71429|2012-10-21|3|2006-05-21
2025-04-13 23:49:38|WEEKLY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.38364657649955|22|0.016215522718298|0.0822|-1|1|0.08219|0.335|-0.07955|4|-0.079549170271496|4|11.54|-13.81075|12.65084|6.5255704306713|28.283020475798|-272365.8407935|3240.3469177562|1675.000079162|0.595|0.405|0.39469|37|8|1.6996628125|0.12331926339286|1.5|2020-11-08|-0.998|2024-05-05|498.99998|2024-05-12
2025-04-13 23:49:39|WEEKLY|11178|1096388|/equities/qex-logistics|NZXSMALLCAP|-0.39175900631386|34|0.033919671552837|0.5086|-1|1|0.50862|0.285|-0.17712|11|-0.17711695349016|11|20.33|-0.30514|-0.14986|0.039854241077679|-0.0068610142806146|108.22196456761|91.713529294586|72.151895869028|0.667|0.5|0.24713|6|2|0.0017487096774194|0.075982064516129|1.5499999523163|2018-10-14|-0.36667|2020-11-01|0.5443|2018-02-25
2025-04-13 23:49:40|WEEKLY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.22292188919849|46|0.0190260373312|0.9888|1|2|0.77019|0.285|||-0.17711695349016|11|60.67|0.31759|0.36248|0|0|100|100|16.285714081355|0|0|0.23078|3|0|-0.0055726431718062|0.072634713656388|1.7400000095367|2020-12-20|-0.37143|2020-12-20|0.288|2024-06-09
2025-04-13 23:49:40|WEEKLY|11180|43296|/equities/rakon|NZXSMALLCAP|-0.60246665003377|51|0.037488880165677||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|0.0010698681055156|0.076067458033573|2.2699999809265|2022-01-09|-0.25|2013-02-17|0.87097|2023-12-17
2025-04-13 23:49:42|WEEKLY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.031892789885747|23|0.0026309298923755||0|0|0.35484|0.02|-0.10936|6|-0.1093582511352|6|35.33|0.05505|0.14746|-0.12101768891595|-0.12101768891595|77.24698848|77.24698848|2.8571428419383|0.333|0.333|0.31219|6|0|-0.011766794871795|0.082806623931624|0.70999997854233|2020-11-01|-0.31507|2024-07-21|0.69767|2024-07-14
2025-04-13 23:49:43|WEEKLY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.21568548731064|27|0.0097740730409762|0.0721|-1|2|-0.01579|0.193|-0.13636|8|-0.13636364252117|8|31.05|0.12484|0.21091|0.1836232107839|0.30026050361377|104.19942560514|179.88245970172|16.929825098011|0.6|0.45|0.23031|20|6|0.0010920092735703|0.071704234930448|2.5562660694122|2016-10-23|-0.33333|2020-03-22|2|2016-05-29
2025-04-13 23:49:44|WEEKLY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|-2.1870671978384|4|0.12690732489048||0|0|-0.16092|2.02|-0.23684|21|-0.23684209150401|21|28.32|0.01941|0.07248|0.063237090010424|0.078139444004727|164.0152791082|138.90177851623|86.624644439961|0.682|0.409|0.17142|22|11|0.0011538498402556|0.050562907348243|3.9100000858307|2023-11-12|-0.32571|2020-03-22|0.45185|2020-04-12
2025-04-13 23:49:45|WEEKLY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|3.2824246679547|35|0.19919177575899|0.4632|1|2|0.39286|3.9|-0.07749|24|-0.077490787893333|24|14.27|-0.02358|0.04289|0.020263172641609|0.063663833874896|111.01382804571|218.58058739696|176.47058950449|0.588|0.373|0.10825|51|20|0.0020596850393701|0.033858805774278|6.2134099006653|2018-05-13|-0.29032|2010-11-21|0.47826|2012-03-18
2025-04-13 23:49:46|WEEKLY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|0.67282232073273|5|0.05934917650779|0.2234|1|2|-0.07018|0.795|1.00649|51|1.0064935004617|51|21.44|-0.04322|0.08756|0.074184155926623|0.238514739948|97.162564424949|403.12553865243|264.99999503295|0.593|0.37|0.20675|27|8|0.0048231560891938|0.068495471698113|1.9450000524521|2023-07-30|-0.34211|2020-03-01|0.875|2019-12-01
2025-04-13 23:49:47|WEEKLY|11186|43230|/equities/aorere-res|NZXSMALLCAP|-0.72818301454329|31|0.091061005443808||0|0|0.58182|0.46|-0.77308|29|-0.54545452140083|5|2.3|3.4355|19.82833|-0.012769817987321|-0.0075621858074206|4.2282679665288|18.633297931116|4600.0001862657|0.93|0.924|0.03783|158|1|10.537208778626|0.055458040712468|4.1384902000427|2020-04-05|-0.7342|2020-08-02|4137.49|2020-04-05
2025-04-13 23:49:48|WEEKLY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-0.7435030808645|28|0.031167701568787|0.4492|-1|1|0.44915|0.65|-0.09102|2|-0.091022215197166|2|16.59|0.15257|0.25325|0.37183007703293|0.5154671122739|2025.4767217409|1664.2956239572|433.33330021966|0.593|0.407|0.07306|27|7|0.0043720210526316|0.026312189473684|3.329999923706|2020-11-29|-0.30357|2024-12-01|0.35|2013-11-03
2025-04-13 23:49:49|WEEKLY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|5.5707857973238|15|0.16468783109861|-0.0085|1|1|-0.00855|5.8|-0.02536|12|-0.025362324265633|12|11.82|-0.01466|0.0179|0.0026321853227863|0.015997220746609|100.15053321763|126.03320432598|176.65154956468|0.51|0.367|0.05794|49|11|0.0013165430016863|0.018469915682968|9.6599998474121|2021-09-19|-0.12876|2020-07-12|0.09014|2020-04-19
2025-04-13 23:49:50|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
2025-04-13 23:49:51|WEEKLY|11190|43326|/equities/turner-growers|NZXSMALLCAP|1.496025435174|12|0.060386238020523||0|0|-0.0184|1.6|0.11892|52|-0.056274446934724|6|16.37|-0.041|0.01961|-0.014343726515219|-0.0045195769986876|63.13260256414|86.095862384702|117.64705933914|0.581|0.488|0.06232|43|8|0.00063913286713287|0.020765244755245|3.7999999523163|2017-04-23|-0.10741|2020-03-29|0.12613|2017-03-05
2025-04-13 23:49:52|WEEKLY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.2703011159763|30|0.0098403334517846||0|0|0.07547|0.245|-0.01852|14|-0.018518610500988|14|24.84|-0.03653|0.05733|0.084320502795242|0.025694439921042|261.34332501477|117.27997299246|12.5|0.531|0.438|0.13253|32|10|-0.0011401213592233|0.04473|3.2000000476837|2013-02-03|-0.33907|2015-01-25|0.66667|2017-02-12
2025-04-13 23:49:53|WEEKLY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|1.2897267720119|61|0.066496389370466|1.0942|1|2|0.93662|1.375|-0.07813|20|-0.09497145018751|31|32.71|0.01822|0.07586|0.014930378221631|0.033091626526149|108.88498849239|115.26123747552|88.141028874019|0.588|0.353|0.13861|17|6|0.00057024350649351|0.044559058441558|1.8322999477386|2015-03-29|-0.2619|2017-07-30|0.37195|2017-02-12
2025-04-13 23:49:54|WEEKLY|11193|1096411|/equities/truscreen|NZXSMALLCAP|0.02417026496796|23|0.0028644817298893||0|0|0.34783|0.031|-0.22233|5|-0.22233138647085|5|30.35|-0.10067|0.04767|-0.069551181458736|-0.04963296751618|34.240627911306|56.992290462195|23.846154331102|0.588|0.471|0.2788|17|4|0.00059024163568773|0.087978011152416|0.31999999284744|2015-05-24|-0.31313|2020-05-03|0.49999|2021-01-10
2025-04-13 23:49:56|WEEKLY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|5.2781694954101|31|0.20158955667237|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|0.017779368932039|0.05528932038835|6.210000038147|2025-02-23|-0.375|2009-08-02|9.35714|2013-04-21
2025-04-13 23:49:57|WEEKLY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-0.97915226530788|9|0.054717422564021|0.1717|-1|1|0.17172|0.82|0.52667|88|-0.16666664459087|9|45.72|0.05434|0.11122|0.087404134301469|0.048900264539634|158.31312482437|112.73773209768|22.222221683788|0.444|0.278|0.12595|18|8|-0.0012252827918171|0.04244623345367|4.5500001907349|2009-11-01|-0.2|2020-03-01|0.22414|2024-07-28
2025-04-13 23:49:59|WEEKLY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.091168691169149|38|0.0084690563977209|0.3768|1|1|0.37681|0.095|-0.32692|3|1.032518877677|66|34.29|0.04885|0.1837|0.017229250833575|0.051956820960875|36.88965774377|84.201795608493|2.0585940733031|0.486|0.286|0.27544|35|13|0.00076791430881164|0.085772336297494|5.5557999610901|2004-01-25|-0.54661|2010-12-05|0.6672|2011-11-06
2025-04-13 23:50:00|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
2025-04-13 23:50:00|WEEKLY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.455259198845|18|0.18591973016677||0|0|0.19068|0.955|-0.25687|8|-0.25686993175734|8|30.25|0.32529|0.74254|1.0619767673775|1.439789624053|66.09399134429|322.97449363482|628.28948290714|0.531|0.406|0.31534|32|7|0.0066439086294416|0.10710775634518|10.002112388611|2021-11-21|-0.3286|2023-09-03|1.75|2020-03-29
2025-04-13 23:50:01|WEEKLY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|-0.61303974708149|7|0.084346582559177||0|0|0.13095|0.365|-0.24405|17|-0.24404760679893|17|29.94|0.1575|0.32272|0.54350505264663|0.78581947631912|962.44502074728|884.59594643221|121.66666501098|0.5|0.313|0.43281|16|6|0.0073506804123711|0.14624944329897|12.470000267029|2021-12-05|-0.36027|2016-10-02|0.76582|2021-01-24
2025-04-13 23:50:03|WEEKLY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-0.041525808310283|45|0.0055086026459195||0|0|0.6|0.024|-0.19804|30|-0.1980414474297|30|29.19|0.29385|0.52005|0.75781233747682|1.0035421915651|1137.5569218291|923.58791761941|23.999999850991|0.577|0.423|0.43543|26|9|0.0077010585305106|0.14417541718555|0.625|2021-11-21|-0.5|2011-11-27|2|2012-05-06
2025-04-13 23:50:05|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
2025-04-13 23:50:06|WEEKLY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|-22.017404316968|6|2.1158014135582||0|0|0.19558|16|-0.17345|13|-0.17344903750739|13|35.42|0.45349|0.52132|0.68283544736206|0.81336765266984|3804.2355011997|4963.9456163958|459.77011242258|0.538|0.462|0.24853|26|9|0.003833898488121|0.075452926565875|27.110000610352|2025-02-09|-0.23118|2012-07-22|0.40341|2013-07-07
2025-04-13 23:50:07|WEEKLY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-0.77959775267252|78|0.099865916166732||0|0|0.72105|0.53|-0.01999|29|-0.019994751364236|29|23|0.23524|0.54676|0.68505001589223|1.4705647647198|-147.95791244473|5618.302255778|1152.1738486078|0.552|0.345|0.3821|29|8|0.01181685483871|0.14271947580645|3.1949999332428|2023-06-18|-0.41667|2014-11-30|1.08341|2017-11-05
2025-04-13 23:50:07|WEEKLY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|-12.244019690378|2|1.0363398204986|-0.0316|-1|1|-0.03164|9.13|-0.1227|27|-0.12269756278998|27|36.43|1.76851|2.46223|3.7059911690591|7.197731650176|533.06451796037|18124.731114997|3381.481389499|0.633|0.333|0.3441|30|13|0.0079057952468007|0.10256835466179|11.715000152588|2025-03-30|-0.49558|2008-11-23|0.94697|2009-05-24
2025-04-13 23:50:08|WEEKLY|11205|7675|/equities/paladin-res|ASXSMALLCAP|-7.311013015086|42|0.99533769553718||0|0|0.63301|4.58|-0.38378|28|-0.38378380440377|28|38.25|1.29961|1.58919|2.6517046955981|3.8154899782537|2709.5845259842|6070.3735047251|291.71973061739|0.5|0.35|0.37465|40|14|0.0075938574156588|0.13261793761935|94.550003051758|2007-04-15|-0.46194|2008-10-12|3.14783|2018-02-18
2025-04-13 23:50:11|WEEKLY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-1.8582795304849|7|0.10942649983015||0|0|0.07645|1.51|0.02508|64|0.025078345539519|64|46|0.17434|0.22545|0.10129867896032|0.14690131910692|317.37304126903|290.88875216652|77.435895053279|0.615|0.385|0.18616|26|13|0.0012982029950083|0.05740275374376|3.6099998950958|2021-09-19|-0.485|2011-08-07|0.77579|2016-10-16
2025-04-13 23:50:12|WEEKLY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-9.9635233717184|54|0.92117444134489|0.47|-1|1|0.47002|7.69|-0.16214|36|-0.16214345974832|36|29.07|0.05888|0.23894|0.32551018984142|0.60204178187214|603.00897575381|1661.0833504062|216.01124103436|0.477|0.273|0.29077|44|14|0.0064937762762763|0.099034954954955|26.059999465942|2000-04-02|-0.57447|2005-09-11|3.03922|2007-06-24
2025-04-13 23:50:12|WEEKLY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|-25.37515588745|2|2.5383852195227||0|0|-0.03498|18.64|0.99132|57|0.99132226569565|57|51.33|0.52568|0.80032|0.90514587425849|1.6910521329994|225.06868361066|675.21280296|353.40356579405|0.5|0.333|0.38298|6|1|0.0073904530744337|0.11903799352751|27.180000305176|2024-12-08|-0.23092|2022-05-01|0.46127|2022-07-10
2025-04-13 23:50:13|WEEKLY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|11.573716406737|9|0.9353930787954|0.0719|1|1|0.07195|13.26|0.28571|105|0.28571440917923|105|26.26|0.03864|0.09758|0.090784277418585|0.12898175632855|2494.3300631259|3912.7343735251|4018.1817278718|0.553|0.424|0.09905|85|22|0.0023814330357143|0.041809370535714|17.079999923706|2016-01-03|-0.3262|2020-03-22|0.21363|2025-03-02
2025-04-13 23:50:14|WEEKLY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.59757123841|21|0.54728835153367|0.0866|1|1|0.0866|5.27|-0.14657|23|0.13528062240017|46|26.03|-0.0481|0.13113|-0.045722342176069|0.060851566491875|0.63032302754828|3.7955068210998|17.792031842032|0.552|0.379|0.22177|29|8|0.0043400258064516|0.067876193548387|29.809999465942|2010-01-10|-0.99014|2013-10-13|0.61964|2020-06-21
2025-04-13 23:50:17|WEEKLY|11211|101954|/equities/arena-group|ASXSMALLCAP|-4.0773892754171|7|0.23696676355163|0.0218|-1|1|0.0218|3.59|-0.02507|49|-0.025071474590781|49|38.19|-0.007|0.03184|-0.0057949889816115|0.10271327058102|78.337318842564|130.6279207763|341.90476925735|0.5|0.25|0.1573|16|7|0.0026841653160454|0.056615899513776|5.1799998283386|2022-04-03|-0.37815|2020-03-22|0.17647|2020-04-05
2025-04-13 23:50:18|WEEKLY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-0.14751251400297|52|0.017837504498777||0|0|0.66145|0.099|-0.24143|17|-0.24142617324064|17|39.68|0.2837|0.38814|0.43099388108286|0.63378808753475|15694.120881943|9257.6076893293|22.000000463592|0.735|0.441|0.32305|34|19|0.0022529285714286|0.095709364285714|5.7273530960083|2021-10-17|-0.5013|2024-06-30|0.84211|2018-05-20
2025-04-13 23:50:19|WEEKLY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|-32.026609510943|2|2.6555366816669||0|0|-0.10834|26.19|0.96589|61|0.96589003834056|61|32.08|0.22191|0.32337|0.59195162975322|0.7125740695081|873.03917759931|1005.550641081|3492.0000712077|0.583|0.5|0.37672|12|6|0.012760129533679|0.11384883419689|31.969999313354|2025-03-02|-0.23009|2020-03-22|0.40299|2020-11-08
2025-04-13 23:50:19|WEEKLY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|1.7793725130282|30|0.1640900982892|0.8657|1|1|0.86567|2.5|-0.09666|52|0.10298698149839|45|29.54|-0.17482|1.3406|1.8159542834586|2.6364079656812|3796.3413319856|11670.385327338|4999.999925494|0.538|0.385|0.38397|26|7|0.037669209535759|0.16238623588457|2.5|2025-04-13|-0.51429|2014-06-08|17.2|2011-09-25
2025-04-13 23:50:20|WEEKLY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-0.50111056729637|69|0.051333170725352|0.6709|-1|1|0.67089|0.39|-0.28118|20|-0.28117840008342|20|29.5|-0.02242|0.11595|0.31733786729268|0.31733786729268|184.94982145151|184.94982145151|30.757871466397|0.5|0.5|0.44789|6|2|0.0012876734693878|0.14851208163265|14.145000457764|2021-11-21|-0.27165|2020-08-09|0.79812|2020-08-23
2025-04-13 23:50:22|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
2025-04-13 23:50:23|WEEKLY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|-7.4674169561364|17|0.86913902034686||0|0|0.53421|4.63|0.81718|54|0.81718463649795|54|45|0.31158|0.38067|0.30285520071011|0.35333641470855|194.26910527382|161.63634382|133.26272515278|0.5|0.333|0.23123|6|2|0.0030168181818182|0.086108741258741|13.159999847412|2024-12-01|-0.47568|2020-03-22|0.18557|2021-03-21
2025-04-13 23:50:24|WEEKLY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1.7462004037834|70|0.2126398917396|1.4813|1|1|1.48128|2.32|0.11374|64|-0.049549609052601|63|28.08|-0.22602|-0.09217|0.0031941577440486|0.17641472004545|16.60777156274|115.60051497539|966.66666045786|0.56|0.32|0.38963|25|11|0.0075107782101167|0.11688492866407|2.4300000667572|2025-03-30|-0.22727|2012-05-20|0.57895|2016-04-03
2025-04-13 23:50:25|WEEKLY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|-30.669348527369|25|2.7347827915936||0|0|0.15589|24.15|0.29664|45|0.29664095931972|45|42.83|0.23446|0.3722|0.16871676454234|0.29316137033839|285.74217704502|322.2529919342|1063.8766441167|0.667|0.417|0.30014|12|5|0.0066959107806691|0.095491394052045|38.290000915527|2024-09-01|-0.42324|2020-03-22|0.46616|2020-11-15
2025-04-13 23:50:26|WEEKLY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.19165699844331|19|0.02221899823934||0|0|0.28571|0.125|-0.04663|10|-0.046628950066035|10|28.35|0.24338|1.68249|2.7162700898688|3.7008852361412|1835.2431952543|2609.2201265553|113.63636425212|0.577|0.423|0.38259|26|8|0.011396026490066|0.1383780397351|0.85500001907349|2021-12-19|-0.6|2015-02-01|3.66667|2016-06-05
2025-04-13 23:50:28|WEEKLY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-0.8971188931303|77|0.073622960800488||0|0|0.21023|0.695|-0.38889|8|-0.38888891648363|8|25.38|-0.16669|-0.06104|-0.061669118155593|-0.22228456751205|54.020421158139|34.173053446782|20.562129269703|0.625|0.5|0.44626|8|3|-0.0016419713261649|0.11530437275986|4.5300002098083|2020-02-16|-0.4|2020-03-22|0.40306|2022-09-11
2025-04-13 23:50:29|WEEKLY|11222|7551|/equities/aust-edu|ASXSMALLCAP|2.5123640277467|30|0.16237537806871|-0.0014|1|2|-0.07|2.79|-0.19522|22|-0.16333333651225|18|48.39|0.19278|0.26528|0.36454049635794|0.57389668649395|713.66312878292|701.211023703|234.4537670334|0.652|0.391|0.16053|23|10|0.0018425394045534|0.05896295971979|4.1999998092651|2022-04-03|-0.32692|2008-09-21|0.47059|2008-12-21
2025-04-13 23:50:30|WEEKLY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|2.4148806605416|71|0.25560839738192||0|0|0.44297|2.72|-0.2234|19|-0.22340072206206|19|35.98|0.17389|0.38721|0.33069575538402|0.41741701519588|5862.0365678093|2718.0732257957|1236.3636560676|0.431|0.275|0.25883|51|11|0.0052912440944882|0.097582818897638|3.2799999713898|2012-04-08|-0.4127|2008-11-16|1|1987-12-27
2025-04-13 23:50:31|WEEKLY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.026778619128521|15|0.0069457653156884|0.0393|1|2|-0.15789|0.032|-0.48305|4|-0.48304726410952|4|33|0.31468|0.51113|0.047535698002456|0.11441625575115|21.740055129532|65.733182617162|24.615386687441|0.579|0.316|0.47734|19|6|0.014132262090484|0.15013528861154|2.015515089035|2021-09-19|-0.57143|2013-05-19|6.25|2015-03-15
2025-04-13 23:50:32|WEEKLY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-3.4232585959925|59|0.35275286215191|0.5846|-1|1|0.58456|2.53|-0.08377|12|-0.083765356042802|12|38.64|0.02802|0.10687|0.10231560173294|0.20033038012543|190.76333887145|286.7280772395|166.44736862744|0.714|0.5|0.17702|14|8|0.0018669115191987|0.063016043405676|10.498488426208|2021-05-23|-0.2495|2024-09-01|0.3062|2019-10-13
2025-04-13 23:50:34|WEEKLY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|14.294963635132|90|1.1641165892076|0.6357|1|2|0.58541|16.52|-0.10655|30|-0.10654929107409|30|25.28|0.04116|0.11309|0.049829336813156|0.077358972047552|130.99637131077|160.34319738373|1242.105257497|0.513|0.385|0.18475|39|12|0.003852911627907|0.058413637209302|19.120000839233|2025-02-09|-0.29072|2020-03-22|0.29412|2009-08-23
2025-04-13 23:50:34|WEEKLY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|-1.8038160905449|24|0.076556300081664|0.0887|-1|1|0.08871|1.695|-0.12264|45|-0.12264145532508|45|55.9|0.05198|0.11447|0.15854616078139|0.23048201081205|149.5900562016|187.2520637921|254.12294802966|0.6|0.5|0.14264|10|5|0.0021307560137457|0.047763195876289|3.2200000286102|2022-01-09|-0.23629|2019-08-11|0.11994|2014-02-23
2025-04-13 23:50:35|WEEKLY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.1527657516008|7|0.11305042619002||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|0.001529312267658|0.082382992565056|4.5913472175598|2016-08-07|-0.45806|2020-03-22|0.29221|2020-05-03
2025-04-13 23:50:36|WEEKLY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|-2.1564825782273|6|0.1429942054581||0|0|0.04301|1.78|-0.22647|23|-0.22647057627312|23|35.8|-0.01201|0.11803|0.099428438137889|0.2390067425834|127.69478340372|345.51097467556|389.49672223354|0.4|0.267|0.26704|30|7|0.0038879425393883|0.086167998146432|3.079999923706|2021-05-02|-0.29358|2020-03-22|0.60241|2005-07-17
2025-04-13 23:50:38|WEEKLY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-8.4430463562256|50|0.49676526625083|0.1456|-1|1|0.14562|7.51|0.54985|62|0.549849501624|62|32.06|0.06528|0.16069|0.052101231718474|0.12295129413724|122.13558564879|179.09893998186|484.51615870433|0.563|0.375|0.19308|16|7|0.0040570284697509|0.068144768683274|12.280429840088|2018-08-26|-0.24161|2019-12-22|0.24672|2015-12-20
2025-04-13 23:50:40|WEEKLY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|-5.8238143422227|5|0.35715187887541|-0.0711|-1|1|-0.07113|5.12|-0.06513|29|-0.089866116343707|35|30.62|-0.00135|0.09228|0.11751088827991|0.35172509462955|111.08980340057|614.45181737593|497.08738133757|0.476|0.262|0.23143|42|15|0.0033643798449612|0.072912620155039|6.6646580696106|2021-11-14|-0.52632|2002-02-03|0.35714|2002-09-22
2025-04-13 23:50:41|WEEKLY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|14.248618434156|30|1.5592192412522|0.3797|1|1|0.37975|16.35|0.88878|47|0.88878109115061|47|30.53|0.34134|0.5194|0.5198352310143|1.1240294053411|227.38810706681|1040.3872734237|1777.1739222687|0.6|0.333|0.34146|15|7|0.010877638603696|0.11678515400411|18.89999961853|2025-02-23|-0.64516|2016-02-28|0.43007|2020-02-09
2025-04-13 23:50:42|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
2025-04-13 23:50:43|WEEKLY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-3.0925774413463|59|0.35919250508536|0.6639|-1|1|0.66389|2.02|-0.07253|25|-0.072530831606209|25|41.38|0.19881|0.28007|0.13197219501334|0.25918798647678|136.80401432172|154.55456519258|161.81034439129|0.625|0.375|0.27984|8|5|0.0029278406169666|0.080980514138818|9.3699998855591|2022-04-24|-0.33071|2025-03-02|0.18361|2021-12-19
2025-04-13 23:50:44|WEEKLY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.6915546569447|74|0.14829649940586||0|0|0.4|1.23|-0.08394|58|-0.083943056169933|58|29.68|-0.01696|0.21281|0.1998474199789|0.36692831467232|79.8657475957|297.85403747888|763.9751744801|0.676|0.441|0.31155|34|16|0.0056534103512015|0.10729136783734|11.126000404358|2009-07-26|-0.57709|2008-10-12|0.75529|2009-05-03
2025-04-13 23:50:46|WEEKLY|11236|7724|/equities/new-hope|ASXSMALLCAP|-4.5501872528559|8|0.33672909700096|0.1367|-1|1|0.13669|3.6|-0.18395|19|-0.1839530396595|19|32.88|0.00478|0.06117|-0.025592552030778|0.05975113150604|18.60630803384|122.00151673227|847.05877733066|0.735|0.382|0.23315|34|23|0.0033674577777778|0.077097031111111|7.0258941650391|2022-10-30|-0.27278|2008-10-12|0.19231|2018-08-12
2025-04-13 23:50:47|WEEKLY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.268972805546|42|0.052225396883215|-0.0362|-1|1|-0.0362|1.145|-0.17228|29|-0.17228465355906|29|31.13|-0.04149|-0.00679|-0.035589469705792|-0.079739655907429|68.057610728637|59.391618942074|56.99352638394|0.563|0.375|0.11837|16|9|-0.00050942486085343|0.043639666048238|3.28449010849|2020-02-23|-0.33|2020-03-22|0.12346|2020-04-12
2025-04-13 23:50:49|WEEKLY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|6.453074962432|8|0.55687308248702|-0.0299|1|2|-0.08|7.36|0.36721|82|0.36721493214972|82|42.91|0.17703|0.24236|0.26879854729628|0.48726489762441|2969.8741434076|9323.9048772975|4088.8888005857|0.667|0.424|0.22345|33|15|0.0041540196767393|0.069036507378777|10.010000228882|2024-02-18|-0.22414|2001-06-10|0.34|2001-05-20
2025-04-13 23:50:50|WEEKLY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|13.233626987828|7|1.089783254962|-0.1029|1|1|-0.10287|14.39|-0.0829|13|-0.082902102330674|13|37.66|0.03835|0.17352|0.20732478827055|0.28597546725961|618.20351480145|589.37076225482|1918.666712443|0.552|0.379|0.18676|29|10|0.0039425865209472|0.064123369763206|22.75|2023-08-27|-0.36198|2013-07-28|0.30644|2019-08-25
2025-04-13 23:50:51|WEEKLY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-0.48144953333633|60|0.077983176984047||0|0|0.82963|0.23|-0.24157|23|-0.24157300812324|23|27.8|-0.04542|0.03353|-0.15569820822464|-0.16941529328505|42.468576480287|56.807454141548|10.554714599597|0.5|0.3|0.32609|10|4|-0.003883293768546|0.10624964391691|2.4037671089172|2019-06-30|-0.2563|2024-09-08|0.29932|2020-09-20
2025-04-13 23:50:53|WEEKLY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|-5.0907216842702|3|0.44759483153098||0|0|-0.08578|4.43|-0.16302|43|0.52647923119688|82|35.31|-0.02188|0.04089|-0.046762800191265|0.032311086003101|52.694482186405|106.17780660537|161.50199704893|0.563|0.375|0.19878|16|4|0.0022322751322751|0.071143333333333|5.609377861023|2025-03-09|-0.31023|2020-03-15|0.27626|2023-02-26
2025-04-13 23:50:54|WEEKLY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.29165119113468|51|0.041383731470982||0|0|0.62353|0.16|-0.15281|8|-0.15280627423662|8|29.57|0.07203|0.29962|0.39208696504125|0.39208696504125|190.32053076321|190.32053076321|11.851851377631|0.429|0.429|0.45551|14|1|0.000534375|0.13423213362069|7.3499999046326|2021-01-31|-0.4492|2019-12-15|0.62338|2023-07-30
2025-04-13 23:50:55|WEEKLY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|6.7378431433264|58|0.61168236951705||0|0|0.762|9.18|-0.08225|15|-0.082247856223922|15|24.97|-0.00942|0.45905|0.70584217717875|1.062172165726|4422.5751086974|14199.863632167|13114.286094418|0.483|0.345|0.37791|29|5|0.017646901408451|0.11589313700384|9.3500003814697|2025-04-13|-0.45|2010-10-31|3.8|2014-09-14
2025-04-13 23:50:56|WEEKLY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-12.489979037407|34|0.80665978086092||0|0|0.24254|10.15|-0.12533|56|-0.12532637823372|56|23.69|-0.13376|0.25231|0.29646048902142|0.42950062897827|561.22187810214|5491.6542459769|597.05878434297|0.417|0.333|0.30342|72|11|0.019965296147211|0.10934144335825|27.920000076294|2019-10-20|-0.84615|1997-09-21|19|1999-09-19
2025-04-13 23:50:57|WEEKLY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-5.8804353067625|17|0.75330416619582|0.1557|-1|1|0.15572|4.5|0.05005|36|0.019387711906672|18|33.6|2.78936|3.36097|-0.12253687458252|-0.086765474543748|54.71381454023|82.27292812|1666.6666004393|0.4|0.2|0.39526|10|4|0.014806505681818|0.14261840909091|16.64999961853|2021-09-19|-0.3662|2020-03-01|0.59406|2021-01-17
2025-04-13 23:50:59|WEEKLY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|-2.863307223655|7|0.22026907932005||0|0|-0.06103|2.26|-0.1135|45|-0.11349699364747|45|48.8|-0.02552|0.18806|0.099079988802436|0.074849098286958|153.87421379048|114.77485379813|118.32460889834|0.7|0.5|0.22913|10|3|0.0016334412955466|0.075624068825911|5.4800701141357|2021-07-25|-0.33235|2020-03-22|0.2118|2017-12-03
2025-04-13 23:51:00|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
2025-04-13 23:51:01|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
2025-04-13 23:51:02|WEEKLY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-9.6161906752751|48|0.54706359021418||0|0|0.13514|8|0.00713|37|0.0071321533321325|37|33.8|0.0829|0.18057|0.19078261019367|0.33984150420496|396.45738493882|995.87511848555|3478.2608064676|0.6|0.45|0.19949|20|8|0.0064573720608575|0.065362793914246|16.60000038147|2021-08-29|-0.17055|2023-02-12|0.42105|2011-06-26
2025-04-13 23:51:03|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
2025-04-13 23:51:05|WEEKLY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.9799703309062|39|0.37150887402525|0.27|1|2|0.21494|5.24|-0.20759|16|-0.20759496526239|16|27.69|0.12878|0.21096|0.27772371005633|0.37101060365534|43554.680670185|45056.310114486|956.20437606878|0.547|0.4|0.1699|75|23|0.0031505106382979|0.060466978723404|14.326000213623|2005-11-13|-0.37687|1992-04-05|0.7027|1993-06-27
2025-04-13 23:51:06|WEEKLY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.083831976511734|21|0.013633652730655||0|0|-0.16667|0.1|-0.21956|8|-0.21956046703657|8|42.18|0.30468|0.65486|0.60505705408805|0.45309102282433|396.74076288205|118.1216777748|58.823529669572|0.455|0.273|0.59841|11|3|0.0073270661157025|0.17187237603306|1.6499999761581|2021-05-30|-0.40606|2017-03-12|0.83874|2019-05-05
2025-04-13 23:51:07|WEEKLY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.4751092852225|29|0.18276683938163|-0.1713|1|1|-0.17127|1.5|-0.25694|20|-0.25388596043746|40|42.45|0.08143|0.14655|0.13006684656563|0.16244210026906|179.72464559686|163.06946399271|80.645160670087|0.727|0.455|0.30604|11|8|0.0018470101010101|0.092144868686869|6.6500000953674|2021-05-02|-0.33333|2022-10-16|0.37322|2018-08-12
2025-04-13 23:51:08|WEEKLY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|-2.5400571796933|47|0.121685742459|0.0431|-1|1|0.0431|2.22|0.16583|28|0.16582910659527|28|44.94|-0.00771|0.03849|0.06772007706361|0.085454058371029|216.10259682088|196.30689263271|189.74359914866|0.472|0.306|0.18103|36|14|0.0012659194711538|0.061930258413462|4.6100001335144|2007-04-29|-0.21862|2015-11-08|0.25664|2016-08-28
2025-04-13 23:51:10|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
2025-04-13 23:51:12|WEEKLY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.1418289399006|66|0.04946470815237|-0.0553|1|1|-0.05534|1.195|0.06985|110|-0.058823553675821|26|54.33|-0.02111|-0.00677|0.0055147039014151|-0.058823553675821|100.6921423|94.118|88.847585652981|0.667|0.333|0.17709|3|3|-4.4868421052632E-5|0.05102899122807|1.7000000476837|2021-09-12|-0.09881|2022-09-25|0.09191|2021-12-12
2025-04-13 23:51:12|WEEKLY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|1.2666185102769|34|0.11453884437343|0.1619|1|1|0.16194|1.435|0.497|82|0.49700378683225|82|32.2|0.06621|0.20107|0.1848060777871|0.25330847351512|198.14809735218|279.71561951419|117.62294337109|0.48|0.4|0.15607|25|4|0.0025660978520286|0.073146241050119|3.7999999523163|2021-08-29|-0.50549|2020-03-22|0.35494|2011-07-31
2025-04-13 23:51:13|WEEKLY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|-3.1638514203325|34|0.21942247104708|0.1614|-1|1|0.16139|2.65|-0.23715|10|-0.14453120852704|12|30.44|-0.06533|0.01434|-0.097808267918052|-0.0224655703119|31.242046822631|66.873833041964|93.971636812066|0.5|0.313|0.26349|16|7|0.0029722692307692|0.087675519230769|4.3600001335144|2017-11-12|-0.60477|2019-03-24|0.43046|2020-05-24
2025-04-13 23:51:14|WEEKLY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|0.24886372208558|41|0.046434482554098|-0.5565|1|1|-0.55653|0.29|0.88938|84|2.1882588073237|49|27.39|0.20504|0.40911|0.38848728783482|0.37603416634454|1026.7574928854|314.93123818111|76.31578823536|0.435|0.261|0.25548|23|6|0.0042564179104478|0.096256119402985|20.505689620972|2021-09-12|-0.30769|2018-12-23|0.84211|2024-07-07
2025-04-13 23:51:15|WEEKLY|11260|102008|/equities/industria-staple|ASXSMALLCAP|-2.8539320357204|24|0.10797735477688||0|0|0.05993|2.51|-0.07931|37|-0.079310348796502|37|40.64|-0.03124|0.00863|-0.030992447260151|-0.025803212659441|74.263252590174|84.77526840423|132.38396381068|0.571|0.357|0.12535|14|6|0.0008175|0.038222719594595|3.7949221134186|2021-09-12|-0.20866|2020-03-22|0.11005|2020-05-24
2025-04-13 23:51:18|WEEKLY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-8.5073036435856|48|0.91910121452852||0|0|0.66145|5.84|0.82733|51|0.8273305897011|51|35.9|0.13727|0.21947|0.38630860021352|0.44732031787204|604.31566571264|558.90466193077|381.69936351588|0.6|0.5|0.28928|10|5|0.0061023891625616|0.093816133004926|23.510000228882|2024-03-17|-0.44894|2020-03-22|0.44776|2020-04-12
2025-04-13 23:51:18|WEEKLY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.34070824714841|5|0.039245398604283||0|0|-0.01099|0.45|-0.26389|37|0.64312269847017|43|3.23|0.00766|0.06604|0.054189947786926|0.12719236135989|566089.77479075|9209949470.1598|25.981523661289|0.579|0.381|0.10809|451|14|0.0055313082191781|0.090775582191781|2.5499999523163|2004-01-11|-0.83065|2013-11-03|0.73343|1997-09-07
2025-04-13 23:51:19|WEEKLY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-0.32918593160457|7|0.048895308945402|0.0476|-1|1|0.04762|0.2|-0.26531|23|-0.02114075774813|11|22.55|0.14277|0.50198|0.55165184337294|0.89387897016667|30.532703040349|168.77776588239|80.000001192092|0.552|0.379|0.51065|29|11|0.010621136363636|0.16225243939394|2.3399999141693|2022-01-23|-0.42857|2013-05-26|1.12048|2015-04-12
2025-04-13 23:51:20|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
2025-04-13 23:51:21|WEEKLY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|-2.7270075240677|2|0.23066916594722||0|0|-0.0297|2.08|0.46909|32|0.46909089521928|32|43.6|0.17699|0.27609|0.20044632740603|0.35261235647941|201.33567178878|220.29093967632|165.07936027375|0.5|0.3|0.29986|10|3|0.0043845537757437|0.093495034324943|5.0542469024658|2019-05-05|-0.4958|2022-11-06|0.48454|2023-08-27
2025-04-13 23:51:23|WEEKLY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.94896310390469|30|0.077061057622921||0|0|0.27907|1.1|-0.05253|26|-0.052526280600146|26|51|0.09203|0.17355|0.075981751163869|0.075981751163869|108.96590808656|108.96590808656|32.640951370815|0.455|0.455|0.19096|11|2|-0.00059769491525424|0.069766830508475|7.3425688743591|2017-05-07|-0.22843|2019-02-17|0.2963|2025-02-09
2025-04-13 23:51:24|WEEKLY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|-2.7012658641259|5|0.23458862058059||0|0|-0.00467|2.15|-0.03919|21|-0.039187539573252|21|31.75|0.02503|0.1442|0.087538515798516|0.16693165491999|104.35086753589|172.81774723422|77.060936371464|0.813|0.5|0.34279|16|9|0.002918046875|0.09974576171875|4.9699997901917|2021-04-25|-0.53265|2020-03-22|0.39429|2017-07-16
2025-04-13 23:51:25|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
2025-04-13 23:51:25|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
2025-04-13 23:51:27|WEEKLY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|0.55198349109288|9|0.049048492424164||0|0|-0.07634|0.605|-0.13606|29|-0.13606061638473|29|40.04|0.29029|0.38247|-0.039236642613438|-0.020486272487597|38.01045418673|52.105060735617|29.671407988554|0.48|0.4|0.23766|25|8|0.0057273339940535|0.086630118929633|12.010829925537|2016-10-02|-0.52885|2020-03-22|6.54374|2015-08-30
2025-04-13 23:51:29|WEEKLY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|2.287959835688|58|0.24204913595117|1.5793|1|2|1.46914|3|-0.33516|9|0.15821212649424|3|41.04|0.04128|0.1336|0.18645605593059|0.27022024090971|451.15405060725|472.97000154634|579.15057168678|0.556|0.37|0.21085|27|9|0.0032203261802575|0.071977596566524|3.3199999332428|2025-02-23|-0.5|2010-04-04|0.40206|2024-10-06
2025-04-13 23:51:30|WEEKLY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|1.4612631476768|22|0.17837534420725|0.0794|1|2|-0.04381|1.855|-0.29767|19|-0.29767445419336|19|21.08|-0.16638|-0.10253|-0.087698088344474|-0.094889640660663|40.448555587548|62.589724594908|68.703703196778|0.538|0.308|0.34296|13|5|0.0018510169491525|0.11133277966102|5.75|2020-08-30|-0.25366|2023-02-26|0.43704|2024-11-17
2025-04-13 23:51:31|WEEKLY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.6021387232604|24|0.11904623949736||0|0|0.05714|1.32|-0.19308|32|-0.19308359388178|32|42.1|0.05721|0.12423|0.10609589566109|0.22739904652915|55.256966754441|187.10630048107|65.835410329648|0.6|0.433|0.23705|30|13|0.00099198289269051|0.076213569206843|2.6429998874664|2000-11-26|-0.34027|2000-12-17|0.32486|2002-09-01
2025-04-13 23:51:32|WEEKLY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|-0.65315061425516|15|0.027131648213191||0|0|-0.08772|0.62|-0.088|56|-0.088000011444096|56|57.6|0.02716|0.05274|-0.0021911791357947|-0.00055385636282388|88.875050080998|91.189675315018|69.66292300379|0.8|0.5|0.12891|10|8|-0.00025428813559322|0.042931966101695|1.625|2020-01-19|-0.16818|2020-03-29|0.0885|2024-08-04
2025-04-13 23:51:33|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
2025-04-13 23:51:35|WEEKLY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.5086805506358|36|0.12198191161289|-0.0215|1|1|-0.02147|1.595|-0.16667|23|-0.16666665484035|23|37|-0.03846|0.04161|-0.024956938578967|0.008795772398812|76.552510351549|98.280828347431|145.0477384407|0.538|0.385|0.23706|13|7|0.0021989534883721|0.077450697674419|3.1600000858307|2021-02-14|-0.31921|2020-03-22|0.29534|2019-02-24
2025-04-13 23:51:36|WEEKLY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|3.3268938486945|35|0.18695851689137||0|0|0.17143|3.69|-0.13718|11|0.25377233302972|85|64|-0.01268|0.03197|0.058294087623612|0.25377233302972|108.17778314|125.377|175.71429641879|0.667|0.333|0.10493|3|1|0.0027740265486726|0.040442300884956|3.9800000190735|2025-03-02|-0.06419|2024-06-02|0.08962|2022-10-16
2025-04-13 23:51:36|WEEKLY|11278|18556|/equities/mystate|ASXSMALLCAP|-4.2856209335742|6|0.23520696355294||0|0|0.02674|3.64|0.10651|56|0.1065088410967|56|33.67|-0.05564|-0.0078|-0.057941563186941|-0.048435950960031|43.161797557532|61.357644447641|125.51724086902|0.542|0.375|0.14189|24|12|0.00074575645756458|0.044962472324723|6.0780668258667|2020-03-01|-0.2554|2020-03-15|0.12245|2012-05-27
2025-04-13 23:51:37|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
2025-04-13 23:51:38|WEEKLY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.1796263933833|9|0.028200872165263||0|0|-0.0625|0.225|0.19375|27|0.19374981185131|27|43.71|0.11937|0.2691|0.17633243073028|0.33457628118225|91.829870125972|351.07313965327|18.595040243479|0.619|0.381|0.42408|21|8|0.0053283045356371|0.13387977321814|1.4900000095367|2007-05-20|-0.8093|2015-07-12|1.10345|2015-11-29
2025-04-13 23:51:40|WEEKLY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.3536891079223|66|0.072237939407083|-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|0.0012821295546559|0.063029927125506|3.3849999904633|2008-01-13|-0.23989|2008-11-23|0.30678|2008-12-14
2025-04-13 23:51:41|WEEKLY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|6.1735695280858|9|0.37267915969408|0.3174|1|2|0.24643|6.98|-0.0219|38|0.29071857159792|27|33.85|0.08763|0.19929|0.12748653833902|0.23195173414718|144.6247869666|472.60035904715|94.171611578959|0.667|0.481|0.34566|27|11|0.0033898264642082|0.10181901301518|37.097999572754|2016-08-21|-0.3219|2008-10-12|0.53861|2008-05-18
2025-04-13 23:51:42|WEEKLY|11283|8654|/equities/service-stream|ASXSMALLCAP|1.5301082920826|96|0.096510720543928||0|0|1.26797|1.735|-0.12241|13|-0.12240553402264|13|41.57|0.12118|0.21089|0.26353081152819|0.35922073054237|375.76664377874|287.79319569283|179.23553963909|0.652|0.391|0.26643|23|11|0.0029888106565176|0.089438430066603|3.0122640132904|2019-08-04|-0.52546|2009-02-22|0.33428|2009-09-06
2025-04-13 23:51:44|WEEKLY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.13971599952498|39|0.011155333423345|0.3636|-1|1|0.36364|0.105|-0.28358|1|-0.28358212341097|1|43.42|0.23588|0.41255|0.42721611195309|0.58818793776334|2097.867947845|963.81022890485|12.352940444302|0.579|0.368|0.39199|38|15|0.0037836552132701|0.12470005924171|3.1110000610352|1993-08-01|-0.44486|1995-07-02|1.65432|2014-08-24
2025-04-13 23:51:45|WEEKLY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.54598887335716|2|0.081996292112464|0.0333|-1|1|0.03333|0.29|-0.07692|19|-0.076923006385027|19|41.42|0.40173|0.55006|-0.067836073462106|-0.23393707499341|44.827499400591|32.524284601124|85.294114295586|0.5|0.333|0.47629|12|5|0.0053560642570281|0.13985341365462|4.3456349372864|2020-02-09|-0.48889|2017-06-18|0.58462|2024-12-01
2025-04-13 23:51:46|WEEKLY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.14083019025992|6|0.01677672979855|0.089|-1|2|0.05714|0.099|-0.35417|13|-0.24919933601455|8|14.73|0.00673|0.1443|0.11725600583234|0.21347411429513|109.40393771607|5774.0520343374|21.710526186798|0.433|0.283|0.1637|120|20|0.0053906486181613|0.077529069373942|2.170000076294|1994-03-13|-0.96071|2005-05-29|1.56098|2009-09-13
2025-04-13 23:51:47|WEEKLY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|0.042647374838795|3|0.0068557886272055|0.0667|1|1|0.06667|0.064|-0.26348|27|-0.26348445760429|27|37.96|0.13967|0.22135|0.31516607281282|0.41308313890107|1790.8246907244|994.20158322862|15.609756975144|0.68|0.4|0.33427|25|12|0.0034917245005258|0.1088029232387|1.2293839454651|2019-06-23|-0.70833|2008-10-26|1|2009-01-11
2025-04-13 23:51:48|WEEKLY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.16278623995201|67|0.02169149487478|0.2012|1|2|0.03125|0.165|0.2381|61|0.58173502021915|77|45.52|0.06576|0.17048|0.33544720823826|0.56010419939666|866.4641425484|796.59838771819|103.12500640284|0.4|0.2|0.2843|25|7|0.0021947342192691|0.097457225913621|1.4500000476837|2007-12-09|-0.34911|2008-04-20|0.72414|2003-09-28
2025-04-13 23:51:50|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
2025-04-13 23:51:51|WEEKLY|11290|18575|/equities/starpharma|ASXSMALLCAP|0.086508082844221|13|0.011000018706004|-0.1833|1|1|-0.18333|0.098|0.92878|195|0.50446422821937|53|40.9|0.01059|0.10999|0.10453610314409|0.14370022861209|126.15778249224|207.62022386073|11.807228844282|0.677|0.452|0.32778|31|17|0.001122484375|0.1083213515625|2.5199999809265|2021-02-21|-0.44615|2023-08-06|0.47368|2009-03-29
2025-04-13 23:51:53|WEEKLY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|-0.91527210921554|1|0.06092404077619||1|0|0|0.75|0.0902|54|0.090197770677461|54|44.36|0.20299|0.32948|0.27060182750537|0.40438261935179|183.80536190577|161.41417221126|4.8073841937634|0.818|0.5|0.34061|22|15|8.4754098360657E-5|0.1097993852459|17.903999328613|2007-02-18|-0.375|2020-03-15|0.8539|2016-08-07
2025-04-13 23:51:54|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
2025-04-13 23:51:55|WEEKLY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|-1.6426161932499|22|0.18196820551089|0.0913|-1|1|0.09129|1.095|0.59863|108|1.5085910568456|50|28.18|0.08876|0.2484|0.40015504318292|0.53293597591182|3183.5226367424|3353.5268086128|260.71430066613|0.5|0.357|0.29566|28|8|0.0052022469135802|0.10476516049383|10.800000190735|2020-02-02|-0.36364|2012-08-26|0.48936|2009-09-20
2025-04-13 23:51:56|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
2025-04-13 23:51:57|WEEKLY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.9928212892872|34|0.26797064133073|0.0118|1|2|-0.07581|5.12|-0.00605|50|-0.0060511903681552|50|37.37|0.10927|0.18312|0.22150193400079|0.33462010829772|1317.148422334|2013.9897728067|711.11106695953|0.463|0.317|0.14772|41|9|0.0023977124600639|0.053048747603834|8.6599998474121|2020-01-12|-0.21053|2008-11-16|0.33333|1995-05-07
2025-04-13 23:51:59|WEEKLY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.22222352328315|61|0.022824509449847||0|0|0.44828|0.16|-0.09375|63|-0.093750005820758|63|28.73|-0.07276|0.01273|-0.058610063343755|0.016658901296927|17.009472235776|68.05872032042|63.999998569488|0.654|0.462|0.37392|26|15|0.0036776456009913|0.11722282527881|0.50999999046326|2023-06-11|-0.30952|2024-02-18|1.06349|2019-07-28
2025-04-13 23:51:59|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
2025-04-13 23:52:00|WEEKLY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-0.35803207473032|57|0.023524828468187|0.2414|-1|1|0.24138|0.33|-0.16219|19|-0.16219422419393|19|21.91|0.05299|0.14605|0.13423978025716|0.13126600880413|2722.8724634811|799.66894466871|0.97362365996297|0.612|0.447|0.20107|85|24|0.0035544004171012|0.095141913451512|92.996002197266|1987-04-19|-0.53334|1990-09-23|1.50781|2001-05-06
2025-04-13 23:52:01|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
2025-04-13 23:52:02|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
2025-04-13 23:52:04|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
2025-04-13 23:52:05|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
2025-04-13 23:52:05|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
2025-04-13 23:52:06|WEEKLY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|-151.40594074368|2|13.365282360434||0|0|-0.07388|114.54|-0.24187|7|-0.24186901009722|7|28.13|-0.20704|-0.10083|-0.19151073706645|-0.16208565434961|33.332747647439|48.253083639658|82.254937820845|0.625|0.5|0.24026|8|3|0.0012426991150442|0.097059513274336|219.94000244141|2021-02-14|-0.16596|2022-11-06|0.20878|2023-02-19
2025-04-13 23:52:07|WEEKLY|11305|996528|/equities/snap-inc|R1000GROWTH|-11.629569410597|37|1.2115231750125||0|0|0.14957|7.96|-0.37058|13|-0.37057815884615|13|32.25|0.16261|0.34343|0.35667037875508|0.35667037875508|153.92505216742|153.92505216742|29.38353633559|0.5|0.5|0.37745|12|1|0.0015543262411348|0.12385189125296|83.339996337891|2021-09-26|-0.34839|2024-02-11|0.5512|2020-10-25
2025-04-13 23:52:09|WEEKLY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|20.141068282177|7|1.2574598405012|-0.064|1|1|-0.06398|22.09|-0.11321|8|0.0085632874051293|21|31.67|0.03405|0.04238|-0.052322118848374|0.0085632874051293|89.43809224|100.856|83.358491141841|0.667|0.333|0.17988|3|3|-0.0012281188118812|0.052492772277228|27.795000076294|2023-05-21|-0.07751|2023-10-29|0.1169|2024-08-11
2025-04-13 23:52:09|WEEKLY|11307|1179312|/equities/rivian-automotive|R1000VALUE|9.0976457193851|15|1.8394893901455||0|0|-0.30443|11.47|-0.5795|13|-0.2974627101875|12|32.8|-0.11986|0.01609|-0.28986560497331|-0.24841320517261|21.686132305086|56.24816256|8.8264721326598|0.8|0.4|0.4662|5|2|-0.0074013483146067|0.16395988764045|179.46989440918|2021-11-21|-0.38221|2024-02-25|0.48259|2023-07-09
2025-04-13 23:52:10|WEEKLY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|-460.53831145282|6|73.264438778544|0.0759|-1|1|0.0759|249.95|13.3797|95|13.379704169869|95|33.83|1.82369|2.36982|4.3166902060345|4.3166902060345|886.43700711844|886.43700711844|409.75409335777|0.5|0.5|0.42586|6|2|0.012769375|0.14744086538462|525.15002441406|2025-02-16|-0.27451|2022-12-11|0.77344|2024-11-10
2025-04-13 23:52:10|WEEKLY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-14.518132532879|46|1.4721897140875||0|0|0.11338|10.87|-0.34377|26|-0.34377099908616|26|81|0.07752|0.3756|-0.34377099908616|-0.34377099908616|65.623|65.623|14.524319104029|0.5|0.5|0.2088|2|0|-0.0060023671497585|0.12580594202899|90|2021-05-30|-0.35406|2024-06-02|0.36458|2023-12-03
2025-04-13 23:52:11|WEEKLY|11310|1181717|/equities/samsara|R1000GROWTH|-53.419875836951|6|6.3109629799671||0|0|-0.06872|37.79|0.8162|69|0.81620218253429|69|42|0.10634|0.21102|0.81620218253429|0.81620218253429|181.62|181.62|169.31004225905|0.25|0.25|0.36319|4|0|0.0073422543352601|0.14147791907514|61.899898529053|2025-02-23|-0.25839|2025-03-09|0.27545|2023-06-04
2025-04-13 23:52:13|WEEKLY|11311|1174521|/equities/confluent|R1000GROWTH|-33.126297172959|2|4.0845992356724||0|0|-0.06644|21.51|-0.25489|20|-0.25489470618094|20|24.63|-0.44814|-0.15417|-0.36406824953843|-0.36406824953843|15.981141308717|15.981141308717|46.608883028574|0.5|0.5|0.39425|8|2|0.0012408585858586|0.14922944444444|94.970001220703|2021-11-07|-0.34791|2023-11-05|0.37748|2021-11-07
2025-04-13 23:52:13|WEEKLY|11312|1172292|/equities/coinbase-global|R1000VALUE|-276.24739582581|5|37.669132654013||0|0|0.04161|175.5|-0.32363|18|-0.323631522042|18|25.5|-0.1127|0.03795|-0.14144681537855|-0.01444378120222|25.175714862121|71.819806190795|51.315789473684|0.625|0.5|0.48055|8|3|0.0044737980769231|0.17400274038462|368.89999389648|2021-11-14|-0.34577|2022-05-15|0.50271|2023-01-15
2025-04-13 23:52:14|WEEKLY|11313|1168998|/equities/roblox-corp|R1000GROWTH|-74.458085289461|2|6.8771009201941|-0.0812|-1|1|-0.08119|57.26|0.19306|29|0.19305849980073|29|26.5|-0.15325|-0.10389|-0.17917500946849|-0.12228059160044|26.7319458604|53.477417100788|82.152081533165|0.75|0.5|0.39001|8|6|0.0030692488262911|0.13259938967136|141.59989929199|2021-11-28|-0.2558|2022-02-20|0.37941|2021-11-14
2025-04-13 23:52:15|WEEKLY|11314|1175355|/equities/robinhood-markets|R1000VALUE|-62.322136239356|5|8.9490877250883||0|0|-0.11315|43.68|2.62705|66|2.6270502161834|66|47.25|0.612|0.79667|1.2173588615796|1.2173588615796|292.94594735|292.94594735|124.26742079376|0.5|0.5|0.33537|4|0|0.0058624352331606|0.14004025906736|85|2021-08-08|-0.22815|2021-12-05|0.56501|2021-08-08
2025-04-13 23:52:16|WEEKLY|11315|1177986|/equities/gitlab|R1000GROWTH|-64.193472979078|5|7.1894909930259|0.1951|-1|1|0.19508|41.92|-0.13917|18|-0.13917352345364|18|44.5|0.11257|0.15152|-0.0034570688123743|-0.0034570688123743|97.46833758|97.46833758|36.452172320822|0.5|0.5|0.42245|4|3|0.00050027472527473|0.14862934065934|137|2021-11-14|-0.25158|2022-11-06|0.76873|2022-03-20
2025-04-13 23:52:17|WEEKLY|11316|1212387|/equities/reddit|R1000GROWTH|-182.32585251632|6|28.630265367933|0.245|-1|1|0.24504|101.15|0.508|18|0.50799721175495|18|25|-0.63511|-0.18931|0.50799721175495|0.50799721175495|150.8|150.8|219.89130766495|0.5|0.5|0.41359|2|1|0.019944727272727|0.17271018181818|230.41000366211|2025-02-16|-0.19311|2025-04-06|0.38864|2024-11-03
2025-04-13 23:52:18|WEEKLY|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|-109.82452028764|30|8.8281733783515||0|0|0.13543|83.95|-0.02151|30|-0.021505306723144|30|8.9|-0.04591|0.13458|0.01223182274912|0.04847539933681|102.8277170341|113.81042283797|155.17559947511|0.4|0.3|0.10692|10|0|0.0085541525423729|0.05033313559322|143.7200012207|2024-07-21|-0.36637|2022-01-09|0.32725|2022-04-24